Rivaldi_Prediction/data/featuenaq/US30161N1019_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
6764,2000-02-04,15.335234642028807,15.513551712036133,15.312946319580078,15.491262435913086,8186278.0,-0.011494277604333414,-1.00000950800812,-0.28000130068388907,69.56520728127768,73.47484447025714,-0.5866151126804819,-1.4060723767217826,-1.3793859747326938,-1.0885428200907494,63.215733955996846,0.2006053924560547,0.7129688108181451,1.1858052730560278,-0.4085565295068836,2.780167075618939,0.3886243717745721,1.9829861743374835,-0.5358402633666977,77.99987335446372,7.039187611258754,0.7971809012814552,2,-0.5126595497131348,-1.6605730056762678,-0.9863128662109357,-1.6605730056762678,-2.0283517837524396,4,-0.09883714458296089,-1.240003559766418,15.513551712036133,-5.500016044668177,14.867154121398926,-1.4166678551563814,14.822574615478516,-0.09883714458296089
6765,2000-02-07,14.978602409362793,15.290656089782715,14.978602409362793,15.201498031616213,1620712.0,-0.023255740195106123,-1.7999982885723698,1.428563570018393,68.44918782801369,72.34123164910622,-0.17110175122226323,-0.9081635893516466,-1.02275374206668,-0.7319105874247356,63.02025818060854,0.35663223266601385,0.8804752157383682,0.7099236965179436,-0.7451591199394869,2.165006512975374,-0.017617711710771644,1.437465104746659,-0.023002616882324745,31.645631320352575,-41.44551173481757,0.7275414082287149,2,-0.15602731704712092,-1.303940773010254,-0.6296806335449219,-1.303940773010254,-1.2036380767822283,0,-0.10119052962705244,-1.00000950800812,15.335234642028807,-1.240003559766418,15.513551712036133,-5.500016044668177,14.867154121398926,-0.10119052962705244
6766,2000-02-08,15.112339973449707,15.1569185256958,15.00089168548584,15.00089168548584,1553696.0,0.008928574270942402,-1.7999863086375383,-0.5000021392845337,67.58241228652737,71.28278354485568,-0.19227647074107068,-0.952027591880908,-1.156491306153594,-0.8656481515116496,62.81421865142166,0.1783161163330078,1.0160582251893508,0.7556173801422119,-0.6787324639731729,2.1899672242575967,0.038442458084519515,1.4727923021999043,0.46808147430419744,40.000024448921536,-31.925768960184215,0.717174922057692,2,-0.0891580581665039,-1.437678337097168,-0.7634181976318359,-1.437678337097168,-0.8247146606445312,1,-0.09882013224802533,-1.7999982885723698,14.978602409362793,-1.00000950800812,15.335234642028807,-1.240003559766418,15.513551712036133,-0.09882013224802533
6767,2000-02-09,15.1569185256958,15.312946319580078,15.090049743652346,15.112339973449707,6215066.0,0.002949811367691124,-3.9999786073378427,0.39999315431876914,71.42856095045718,70.41540175270421,-0.16316185022079388,-0.893182643840511,-1.2010698583996877,-0.9102267037577434,62.648554025647854,0.2228965759277326,1.0772508143276944,0.7054652214050297,-0.6737444301026514,2.0846748729127107,0.01586039565118824,1.395070047158871,0.41191232681274315,32.1428243987862,-42.96395687623479,0.6896048257538407,2,-0.13373661041259766,-1.4599671363830566,-0.8079967498779297,-1.4822568893432617,-1.4265336990356463,2,-0.09852942592172076,-1.7999863086375383,15.112339973449707,-1.7999982885723698,14.978602409362793,-1.00000950800812,15.335234642028807,-0.09852942592172076
6768,2000-02-10,14.95631217956543,15.1569185256958,14.95631217956543,15.067760467529295,3730161.0,-0.013235298836651976,-2.599989731478154,-2.5000427862399053,64.6706441083025,69.3810732744516,0.03793989993816638,-0.5986277723526996,-1.0004635122693166,-0.7096203576273723,62.31680677587246,0.2006063461303711,1.0275607722627225,0.4257308483123783,-0.8723453162485448,1.7238070128733014,-0.22330723396808416,1.0747689305928407,0.6011598896026609,0.0,-70.23992527668346,0.6490380822804619,2,0.06686973571777344,-1.1702027320861816,-0.6073904037475586,-1.2816505432128906,-1.2482166290283203,3,-0.08792845423944529,-3.9999786073378427,15.1569185256958,-1.7999863086375383,15.112339973449707,-1.7999982885723698,14.978602409362793,-0.08792845423944529
6769,2000-02-11,14.711127281188965,14.978602409362793,14.688837051391602,14.91173267364502,2021123.0,-0.016393406037048197,-1.3636384852350873,1.799986308637567,53.33334284125106,67.50972817985469,0.32030239921050807,-0.294827830889405,-0.7552786138928518,-0.46443545925090746,61.669417357363045,0.2897653579711914,0.9662252704868095,0.13373780250549316,-1.1162371825742117,1.383712787585198,-0.49124969003435837,0.7587252950453447,0.8222983923950196,3.5715268036416647,-61.51813937740305,0.6249874925398521,2,0.42350196838378906,-0.7912807464599609,-0.36220550537109375,-1.0364656448364258,-0.8915834426879901,4,-0.07575755709533438,-2.599989731478154,14.95631217956543,-3.9999786073378427,15.1569185256958,-1.7999863086375383,15.112339973449707,-0.07575755709533438
6770,2000-02-14,14.688837051391602,14.800285339355467,14.555100440979006,14.711127281188965,4537713.0,-0.001515195224084942,1.44443810583264,0.11111480865224625,56.73758155059931,65.97076813326896,0.34770928675857427,-0.20769999303078635,-0.7329883840954885,-0.4421452294535442,60.84600979491138,0.2451848983764613,0.8479643641912489,0.06352496147155762,-1.121526678385056,1.2485766013281712,-0.5290008584567492,0.6560507813998644,0.7939133048608404,17.646940385750174,-44.48322642623613,0.5925258199283072,2,0.3789238929748535,-0.6575422286987305,-0.33991527557373047,-1.0141754150390625,-1.2259273529052734,0,-0.09408193366705708,-1.3636384852350873,14.711127281188965,-2.599989731478154,14.95631217956543,-3.9999786073378427,15.1569185256958,-0.09408193366705708
6771,2000-02-15,14.577388763427734,14.733416557312012,14.510520935058596,14.621969223022461,2676138.0,-0.007587277847384666,-1.5000053482228155,2.0,50.0,63.741893215893896,0.4701630939705588,-0.007084560999562228,-0.6215400961316213,-0.330696941489677,59.930894515247715,0.2228956222534162,0.7627979540857925,-0.10476169586181605,-1.1515455071884446,0.9420221154648125,-0.6281536015251312,0.4186302098014991,0.8311495996028331,8.33321448436165,-47.76463738958544,0.5233919056633144,2,0.4680824279785156,-0.2674741744995117,-0.22846698760986328,-0.9027271270751953,-1.2259263992309588,1,-0.05504582774524891,1.44443810583264,14.688837051391602,-1.3636384852350873,14.711127281188965,-2.599989731478154,14.95631217956543,-0.05504582774524891
6772,2000-02-16,14.53281021118164,14.599678993225098,14.309913635253904,14.443652153015135,2878026.0,-0.003058061561610703,1.6000094128519817,-1.999935823385998,41.379305257357366,60.34958245597623,0.5166597019670718,0.10983421598433551,-0.5769615438855276,-0.28611838924358324,58.75720589465604,0.2897653579711932,0.6932621197645013,-0.19169044494628906,-1.1318553401012643,0.7484744502086862,-0.6617728925237767,0.27839200263119857,0.7859264090517293,26.315854659522376,-23.719436142445627,0.4700824475774874,2,0.3789224624633789,-0.17831659317016602,-0.18388843536376953,-0.8581485748291016,-0.9807424545288086,2,-0.016871127800720753,-1.5000053482228155,14.577388763427734,1.44443810583264,14.688837051391602,-1.3636384852350873,14.711127281188965,-0.016871127800720753
6773,2000-02-17,14.354494094848633,14.644257545471193,14.309913635253904,14.354494094848633,1871950.0,-0.012269899196496126,-6.499786077952975,0.0,43.24325991162258,57.424921637125664,0.5735927544250181,0.3758867598548985,-0.39864542755251975,-0.10780227291057543,57.54606386380162,0.3343439102172887,0.6198401346344049,-0.41347126960754466,-1.1759916868446894,0.34904914762960004,-0.794731478226117,-0.032211060988972307,0.8431837671872007,6.666847316845925,-39.7622009721116,0.3812602086185721,2,0.4569358825683594,-4.76837158203125e-07,-0.005572319030761719,-0.6798324584960938,-1.0476112365722656,3,-0.04347831864116003,1.6000094128519817,14.53281021118164,-1.5000053482228155,14.577388763427734,1.44443810583264,14.688837051391602,-0.04347831864116003
6774,2000-02-18,14.109308242797852,14.37678337097168,14.06472873687744,14.287625312805176,1364426.0,-0.017080772783122367,-1.333327390905929,-100.0,34.51325825270952,53.65426279542521,0.7002299503436724,0.6749901635513762,-0.1534595755017385,0.13738357914020582,56.020712231403905,0.31205463409424006,0.5373535793439341,-0.6709163665771491,-1.3781304132125864,0.03629768005828815,-1.024523389894867,-0.3173093432594314,0.9818379120241509,6.060649278414113,-35.17419969649041,0.35360702331771837,2,0.5795292854309082,0.3231987953186035,0.23961353302001953,-0.4346466064453125,-1.0253210067749023,4,-0.028436028567562333,-6.499786077952975,14.354494094848633,1.6000094128519817,14.53281021118164,-1.5000053482228155,14.577388763427734,-0.028436028567562333
6775,2000-02-22,14.198466300964355,14.399072647094727,14.131598472595215,14.131598472595215,2167772.0,0.0063190949288398635,-7.0000855724798905,-0.374993983281545,37.71929067351038,50.336138171756645,0.5462119954921363,0.5934364181911622,-0.2426176336682424,0.04822552097370192,54.42768756737667,0.289764404296875,0.3850877414029146,-0.5672700881958015,-1.310620219017931,0.17608004262632804,-0.9389451536068663,-0.19559502278473673,0.7489814153454084,20.000000000000213,-16.9436146317379,0.37167506541106493,2,0.4903712272644043,0.2340407371520996,0.15045547485351562,-0.5238046646118164,-0.936161994934082,1,-0.026687562898088824,-1.333327390905929,14.109308242797852,-6.499786077952975,14.354494094848633,1.6000094128519817,14.53281021118164,-0.026687562898088824
6776,2000-02-23,14.399072647094727,14.48823070526123,14.109308242797852,14.109308242797852,3449761.0,0.014128733475723854,-1.6153830963665088,4.333390381653261,41.322303821468445,46.990998490757896,0.2612631876697833,0.42516131659405687,-0.4432239797986135,-0.15238082515666918,52.808712719743355,0.3789224624633789,0.2481868009588588,-0.3733506202697754,-1.099965160298737,0.35326391975918625,-0.7366578902842562,-0.01004335025529457,0.42479441209451174,57.69237098472876,22.45293165640046,0.36330727001448104,2,0.21175098419189453,0.033434391021728516,-0.05015087127685547,-0.7244110107421875,-1.1590585708618164,2,-0.0650155028419338,-7.0000855724798905,14.198466300964355,-1.333327390905929,14.109308242797852,-6.499786077952975,14.354494094848633,-0.0650155028419338
6777,2000-02-24,13.552067756652832,14.399072647094727,13.418331146240234,14.399072647094727,2798112.0,-0.058823572267537205,1.3157871032901012,-2.9230812269615587,16.153825647108448,41.60024088395857,0.9573559754207359,1.2557986613143797,0.40378091064328103,0.6946240652852254,50.480190481540056,0.9807415008544922,0.11160790355369699,-1.1690894603729252,-2.075965675788865,-0.2622132449569854,-1.622527568080896,-0.7156513526649544,1.1655199374127552,10.909024432175745,-16.199587560561717,0.45343810770797016,2,0.6463990211486816,0.880439281463623,0.7968540191650391,0.12259387969970703,-0.40121173858642756,3,-0.014802567110659415,-1.6153830963665088,14.399072647094727,-7.0000855724798905,14.198466300964355,-1.333327390905929,14.109308242797852,-0.014802567110659415
6778,2000-02-25,13.75267505645752,13.75267505645752,13.552067756652832,13.75267505645752,2083372.0,0.014802707852918484,1.0,-0.0,22.900775824734296,38.21884454879004,0.6348151909606194,1.0104448965572068,0.20317361083859353,0.49401676548053786,48.025832008181595,0.2006072998046875,-0.034002327750281225,-0.9071857929229736,-1.9022315213051648,0.08785993545921755,-1.4047086571140692,-0.40966292873187804,0.7570315899560107,31.250027855252522,10.141818094742423,0.49752286419109537,2,0.35663318634033203,0.6798319816589355,0.5962467193603516,-0.07801342010498047,-0.57952880859375,4,-0.014586783951569648,1.3157871032901012,13.552067756652832,-1.6153830963665088,14.399072647094727,-7.0000855724798905,14.198466300964355,-0.014586783951569648
6779,2000-02-28,14.020150184631348,14.198466300964355,13.59664821624756,13.75267505645752,1243854.0,0.019448952809238085,-1.0769220642443458,100.0,33.07086985553279,35.58920991600486,0.28945684738038047,0.7276097604858265,-0.06430151733523459,0.22654163730670973,45.758430571502544,0.6018180847167951,-0.20363500115875333,-0.6062763214111335,-1.6413541486896577,0.42880150586739063,-1.1238152350503956,-0.08873740777187145,0.3789224624633789,56.25005013945453,34.968018901990376,0.5175389136392616,2,0.05572366714477539,0.468080997467041,0.32877159118652344,-0.3454885482788086,0.022289276123046875,0,-0.050874442638770834,1.0,13.75267505645752,1.3157871032901012,13.552067756652832,-1.6153830963665088,14.399072647094727,-0.050874442638770834
6780,2000-02-29,13.306882858276367,13.930991172790527,13.306882858276367,13.930991172790527,2262548.0,-0.050874442638770834,1.0,-2.3333321448436184,23.529411764705884,32.64803344541663,0.8784580298443156,1.387367586791175,0.6489658090197459,0.9398089636616902,43.13869349291276,0.7132673263549805,-0.35209612615937047,-1.2404155731201172,-2.422374341929368,-0.05845680431086642,-1.8313949575247435,-0.6494361887154909,0.9352711486816414,0.0,-18.132999479869504,0.5909793844046255,2,0.6686873435974121,1.1367692947387695,1.042038917541504,0.3677787780761719,1.1590595245361328,1,-0.016750400873543847,-1.0769220642443458,14.020150184631348,1.0,13.75267505645752,1.3157871032901012,13.552067756652832,-0.016750400873543847
6781,2000-03-01,13.462909698486328,13.75267505645752,13.373751640319824,13.730384826660154,1679316.0,0.011725273444705975,1.4285635700183978,0.42857164686556615,25.94937377279045,30.933596613798084,0.6120843978013735,1.185011393968102,0.49293896880978494,0.7837821234517293,40.276917889541544,0.44579219818115234,-0.43509347373221985,-1.0164054870605472,-2.284936633930309,0.25212565980921475,-1.6506710604954282,-0.38213991362566624,0.7355566024780273,14.285689337817967,-1.9894387300196037,0.6342655734348812,3,0.5126605033874512,0.9807424545288086,0.886012077331543,0.21175193786621094,0.6686887741088867,2,-0.01490059704393687,1.0,13.306882858276367,-1.0769220642443458,14.020150184631348,1.0,13.75267505645752,-0.01490059704393687
6782,2000-03-02,13.90870189666748,13.90870189666748,13.418331146240234,13.462909698486328,1666417.0,0.033112618903718305,1.1999970050080544,-1.6666678551563925,36.09468534212675,30.139310550520776,0.07649680719305962,0.6996016409977344,0.047146770628632595,0.3379899252705769,37.32286312247236,0.4903707504272461,-0.5262294282085307,-0.5226906776428226,-1.8019019878835607,0.7565206325979155,-1.1622963327631908,0.11691497747754553,0.1292793846130369,67.5000240669253,47.13519667673384,0.6396056551203689,3,-0.01114511489868164,0.5349502563476562,0.4402198791503906,-0.2340402603149414,0.24518489837646484,3,-0.048076939559312026,1.4285635700183978,13.462909698486328,1.0,13.306882858276367,-1.0769220642443458,14.020150184631348,-0.048076939559312026
6783,2000-03-03,14.087018966674805,14.198466300964355,13.930991172790527,14.131598472595215,3225441.0,0.01282054007139588,2.000026741256946,-0.10000064178398835,41.56627297890179,30.922978853431026,-0.1606452078037428,0.4310318698517879,-0.13117029937869162,0.1596728552632527,34.06711647614718,0.289764404296875,-0.5853736116758554,-0.27304697036743164,-1.4534650484692122,0.9073711077343489,-0.8632560094183219,0.31716206868345864,-0.7801361083984375,87.50006685257028,62.325462535047095,0.5902090390508906,3,-0.18946218490600586,0.35663318634033203,0.2619028091430664,-0.4123573303222656,0.6686868667602557,4,-0.06645571719773002,1.1999970050080544,13.90870189666748,1.4285635700183978,13.462909698486328,1.0,13.306882858276367,-0.06645571719773002
6784,2000-03-06,13.819543838500975,14.176177024841307,13.774964332580565,14.087018966674805,2862884.0,-0.01898734777078015,-1.2499959888543408,5.9999572146754065,38.983065596881126,31.06339828936111,0.06862047941579696,0.6104301639077452,0.13630482879513828,0.4271479834370826,30.502619705642285,0.4012126922607422,-0.625789042321589,-0.4647375583648703,-1.57402198309447,0.6445468663647294,-1.0193797707296692,0.08990465399992864,-0.4948293113708484,57.50005615615885,30.07725625948643,0.5546422123647994,3,0.07801294326782404,0.6241083145141619,0.5293779373168963,-0.14488220214843572,1.047610282897951,0,-0.04677416260559586,2.000026741256946,14.087018966674805,1.1999970050080544,13.90870189666748,1.4285635700183978,13.462909698486328,-0.04677416260559586
6785,2000-03-07,13.462909698486328,13.975570678710938,13.440621376037598,13.819543838500975,3481446.0,-0.025806505929744983,-1.6666745899690991,1.3333357103127474,36.70213928083751,30.55004667373545,0.346367559341731,0.893500481983807,0.49293896880978494,0.7837821234517293,27.60002862474704,0.5349493026733398,-0.6741652261484674,-0.7455870628356926,-1.86222065677733,0.37104653110594477,-1.3039038598065105,-0.18727026586487483,-0.1207201358795178,10.810776432278416,-18.2407531418715,0.5583167969708184,3,0.39006805419921875,0.9807424545288086,0.886012077331543,0.21175193786621094,1.6940088272094727,1,0.043046397491117716,-1.2499959888543408,13.819543838500975,2.000026741256946,14.087018966674805,1.1999970050080544,13.90870189666748,0.043046397491117716
6786,2000-03-08,13.618936538696287,13.819543838500975,13.552067756652832,13.552067756652832,1848958.0,0.011589384739578268,-7.000028523753103,-0.18749966573785956,39.378238571696464,33.13053699868968,0.07603688679976095,0.6533527986608103,0.3369121285998258,0.6277552832417701,24.54057791510433,0.35663414001464666,-0.6770093932896515,-0.514890050888063,-1.5753538305481332,0.5455737287720073,-1.0451219407180972,0.015341838941971275,-0.25962144132232545,25.714184425773368,-3.5312326005905206,0.5302318898300348,3,0.13373804092407404,0.8247156143188494,0.7299852371215838,0.055725097656251776,1.916905403137207,2,0.062193244069356224,-1.6666745899690991,13.462909698486328,-1.2499959888543408,13.819543838500975,2.000026741256946,14.087018966674805,0.062193244069356224
6787,2000-03-09,13.6635160446167,13.70809555053711,13.485199928283693,13.529779434204102,2164408.0,0.0032733470630210704,-1.000000000000016,1.9999857381234754,41.71122737711208,35.2205871711761,0.05467891306214412,0.5176974020128373,0.29233262267941384,0.5831757773213582,21.161275695179434,0.2228956222534162,-0.6982327394605488,-0.395640420913697,-1.3586110039817694,0.5673301621543754,-0.8771257124477341,0.08584487062034007,-0.2874179231709295,29.411646267954268,-2.578694783825213,0.48148529153403646,3,0.08915853500366211,0.7801361083984375,0.6854057312011719,0.011145591735839844,1.6605749130249023,3,0.03425783132614213,-7.000028523753103,13.618936538696287,-1.6666745899690991,13.462909698486328,-1.2499959888543408,13.819543838500975,0.03425783132614213
6788,2000-03-10,13.641226768493652,13.70809555053711,13.507489204406738,13.574357986450195,1063838.0,-0.001631298711858964,1.0,0.5000035654945697,44.06779947811226,36.442468240351594,0.06648872902419001,0.4599964587533911,0.3146218988024607,0.605465053444405,18.049557417824545,0.2006063461303711,-0.7500569514908157,-0.3521754264831536,-1.2333275440425897,0.5289766910762825,-0.7927514852628725,0.08840063229656536,-0.24868128345751117,27.272632979206225,-7.667265448317007,0.4405760587797183,3,0.11144781112670898,0.8024253845214844,0.7076950073242188,0.03343486785888672,1.3373756408691406,4,0.037581665875854764,-1.000000000000016,13.6635160446167,-7.000028523753103,13.618936538696287,-1.6666745899690991,13.462909698486328,0.037581665875854764
6789,2000-03-13,13.59664821624756,13.641226768493652,13.485199928283693,13.574357986450195,878493.0,-0.0032679283910925783,1.800010268609684,0.3333428412510784,42.285729653607696,38.52650356134068,0.0499262497606594,0.4393244300902044,0.3592004510485527,0.650043605690497,15.641658146540136,0.15602684020995916,-0.6481156172396307,-0.3410300254821763,-1.1705155031352152,0.4884554521708626,-0.7557727643086967,0.07371271334434404,-0.18798431489285505,29.16665923859304,-7.346483756294582,0.4147427388265197,3,0.18946075439452947,0.8135690689086896,0.7522735595703107,0.07801342010497869,1.0030307769775373,0,0.08524583402859998,1.0,13.641226768493652,-1.000000000000016,13.6635160446167,-7.000028523753103,13.618936538696287,0.08524583402859998
6790,2000-03-14,13.306882858276367,13.529779434204102,13.1954345703125,13.418331146240234,2055893.0,-0.02131152864754804,1.0,-4.999871646771518,36.31286077946291,39.67800211763762,0.37961184913192625,0.6537678260614168,0.6489658090197459,0.9398089636616902,13.744296079843638,0.40121364593506037,-0.5886635230072486,-0.5616976737976067,-1.3572633629888546,0.23386801539364122,-0.9594805183932316,-0.16391482920198186,0.8915834426879883,17.85717560121394,-15.31694668450885,0.3977828445956243,3,0.39006757736206055,0.9473075866699219,1.042038917541504,0.3677787780761719,1.2036380767822283,1,0.11725294945030118,1.800010268609684,13.59664821624756,1.0,13.641226768493652,-1.000000000000016,13.6635160446167,0.11725294945030118
6791,2000-03-15,13.774964332580565,13.797253608703613,13.217724800109865,13.24001407623291,2663520.0,0.035175892001864995,-1.0000000000000062,-4.799986308637522,53.08642692640873,41.56597340478006,-0.044197461164298346,0.1291078362377096,0.18088433471554843,0.47172748935749276,11.643054684858445,0.5795288085937482,-0.576940136119072,-0.05349497795105229,-0.7761440917930358,0.6691541358909312,-0.41481953487204315,0.30782957896993857,0.4034413337707541,96.2963491180611,57.81466958187851,0.3613245569209917,3,-0.0780138969421369,0.47922611236572443,0.5739574432373065,-0.10030269622802557,1.0698995590209979,2,0.10032361316875682,1.0,13.306882858276367,1.800010268609684,13.59664821624756,1.0,13.641226768493652,0.10032361316875682
6792,2000-03-16,14.287625312805176,14.53281021118164,13.774964332580565,13.774964332580565,1839424.0,0.03721686443950101,-1.9565186656844444,0.9583339275781972,56.81817960818099,43.260629696922194,-0.5559161142406932,-0.424634848446523,-0.26460444363341296,-0.040933490867118394,10.465231535272657,0.757845878601076,-0.44323286155772834,0.4714252471923821,-0.20793524434229838,1.1507857387270626,0.13174500142504186,0.8111054929597223,-1.0921907424926758,81.66671420625526,40.52413773018432,0.33968024576734057,3,-0.42350292205810547,-0.03343486785888672,0.06129646301269531,-0.6129636764526367,0.6909770965576172,3,0.08736347725395732,-1.0000000000000062,13.774964332580565,1.0,13.306882858276367,1.800010268609684,13.59664821624756,0.08736347725395732
6793,2000-03-17,13.730384826660154,14.354494094848633,13.685806274414062,14.309913635253904,1696700.0,-0.03900161670992297,-1.0000057047669137,-1.130432841484917,46.56084057198699,44.10260469415618,-0.06099893055863781,0.0879614015670942,0.336035171791627,0.5163069952779029,9.074588115969217,0.6686878204345703,-0.3337320308746783,-0.05460977554321467,-0.685465316988866,0.5762457659024367,-0.37003754626604035,0.260817995179611,-0.5126600265502894,39.99999999999987,0.7366748109268286,0.3154277707228259,3,0.13373756408691584,0.4457917213439959,0.6296818256378192,-0.05572319030761541,1.6717195510864276,4,0.1160714831449563,-1.9565186656844444,14.287625312805176,-1.0000000000000062,13.774964332580565,1.0,13.306882858276367,0.1160714831449563
6794,2000-03-20,13.70809555053711,13.975570678710938,13.618936538696287,13.641226768493652,1222824.0,-0.0016233540723320505,-5.399938389395959,-0.11538474196945761,55.696200474974475,46.21305593794917,-0.06278346705297189,0.082902103374078,0.4016408407097334,0.538596271400948,8.26481358614608,0.3566341400146502,-0.2948775254517404,-0.05683841705322301,-0.6695261004819919,0.5558492663755459,-0.36318225876760657,0.24950542466116055,-0.4640690422058089,38.33335710312763,-5.652935722538452,0.3063438417143844,3,0.15602684020996094,0.3789229393005371,0.6965501308441162,-0.03343391418457031,1.8500356674194354,0,0.09268295906909563,-1.0000057047669137,13.730384826660154,-1.9565186656844444,14.287625312805176,-1.0000000000000062,13.774964332580565,0.09268295906909563
6795,2000-03-21,13.819543838500975,13.975570678710938,13.59664821624756,13.641226768493652,1909524.0,0.008130107318919277,-1.8333386815561432,2.6666714206254993,55.1282114574368,47.963052925253656,-0.1322283671958484,-0.06154509114652562,0.33569707456863895,0.4271479834370826,7.349551088105629,0.37892246246337713,-0.2939206155080587,0.07355599403381241,-0.5051789748627158,0.6522909629303406,-0.21581149041445258,0.3629234784820774,-0.5497416561126673,45.76273398855789,-1.8986736196861003,0.2893674844482643,3,0.044578552246095526,0.1783161163330096,0.7076940536499041,-0.14488220214843572,1.537981033325197,1,0.0564515850769749,-5.399938389395959,13.70809555053711,-1.0000057047669137,13.730384826660154,-1.9565186656844444,14.287625312805176,0.0564515850769749
6796,2000-03-22,13.462909698486328,13.819543838500975,13.373751640319824,13.819543838500975,1722778.0,-0.025806505929744983,1.4999973259029238,-2.0000000000000098,43.42105226120496,48.15303346793064,0.22344329781305916,0.2333204925624628,0.7101984148211109,0.7837821234517293,6.021166182633065,0.44579219818115057,-0.26776674843891257,-0.23626999855041575,-0.7390476943363087,0.2665076972354772,-0.4876588464433631,0.015118849342531604,-0.16784735552215402,7.692282375360078,-35.91225319449629,0.25138884789294663,3,0.4012126922607422,0.5015158653259277,1.086618185043335,0.21175193786621094,1.4042444229125977,2,0.07781462254701554,-1.8333386815561432,13.819543838500975,-5.399938389395959,13.70809555053711,-1.0000057047669137,13.730384826660154,0.07781462254701554
6797,2000-03-23,13.351462364196776,13.462909698486328,13.262304306030273,13.373751640319824,1978222.0,-0.008278101598058196,1.0,0.06249899721359612,38.92617873646902,47.58174227441473,0.31957780242227685,0.34674625882250254,0.8414605749952244,0.8952294577412818,6.311427631864045,0.2006053924560547,-0.20099817167575118,-0.3376870632171656,-0.8604296281034767,0.18505550166914553,-0.5990583456603211,-0.07631578077401002,1.181347846984865,8.163238576233374,-28.65413169443081,0.26137128244315566,3,0.5126600265502947,0.5683836936950701,1.3262305259704608,0.3231992721557635,1.5379819869995117,3,0.11185303052716433,1.4999973259029238,13.462909698486328,-1.8333386815561432,13.819543838500975,-5.399938389395959,13.70809555053711,0.11185303052716433
6798,2000-03-24,13.552067756652832,13.574357986450195,13.306882858276367,13.373751640319824,1549490.0,0.015024975316112021,1.3999931543187691,-8.000085572479254,45.890396707734055,47.98226083598432,0.11733411790009285,0.1373850922415798,0.659816769026742,0.6946240652852254,6.70544681838864,0.2674751281738281,-0.1508154983278409,-0.1270513057708733,-0.6523537675984716,0.398251156056725,-0.38970253668467336,0.13559992514292674,0.9553323364257817,40.62485793821215,6.158351567694545,0.2626512309137994,3,0.3120546340942383,0.36777830123901367,1.081045389175415,0.12259387969970703,0.9584531784057635,4,0.10526324678458465,1.0,13.351462364196776,1.4999973259029238,13.462909698486328,-1.8333386815561432,13.819543838500975,0.10526324678458465
6799,2000-03-27,13.306882858276367,13.797253608703613,13.306882858276367,13.418331146240234,1573605.0,-0.0180920655636555,-7.799969194434461,-0.6250040111670891,47.51773480062801,49.227246838336,0.354357752685889,0.34403268557069744,0.9085708676704662,0.9398089636616902,6.373783832748516,0.4903707504272461,-0.12250562389409403,-0.33657283782958913,-0.8612376961377404,0.1880920204785621,-0.5989052669836639,-0.0742404086755144,1.1756153190612793,6.24991643424244,-29.919674010986082,0.2623324291540754,3,0.5683846473693848,0.5572395324707031,1.2760789394378662,0.3677787780761719,1.5156917572021484,0,0.15745396888100416,1.3999931543187691,13.552067756652832,1.0,13.351462364196776,1.4999973259029238,13.462909698486328,0.15745396888100416
6800,2000-03-28,13.08398723602295,13.32917308807373,12.81651210784912,13.1954345703125,1793158.0,-0.016750400873543847,1.7058749506079407,0.9999914428984614,41.66667904677157,47.95838596282076,0.6060424409114429,0.5790621455763549,1.133956363358518,1.1627045859151082,6.474358913465922,0.5126609802246112,-0.11200708600491716,-0.5483236789703376,-1.111171199515585,0.014523841574909824,-0.8297474392429613,-0.2668999186977139,1.37410706388855,26.666666666666845,-10.37827364135823,0.281423760272624,3,0.5906739234924316,0.5906739234924316,1.4766850471496582,0.5906744003295898,2.0952205657958984,1,0.18909709535039587,-7.799969194434461,13.306882858276367,1.3999931543187691,13.552067756652832,1.0,13.351462364196776,0.18909709535039587
6801,2000-03-29,13.262304306030273,13.262304306030273,13.017118453979492,13.039407730102539,2230862.0,0.013628649034170603,1.1999965771593846,-2.0000171143495264,44.00001255045497,46.53414517862898,0.38817805138126715,0.40574858761705457,0.969593933773762,0.984387515907784,6.580369196519066,0.24518585205078125,-0.08588357651602685,-0.35997633934021067,-0.9423459662994098,0.22239328761898847,-0.6511611528198102,-0.0687915258606111,1.1301267061987303,45.45460733462867,7.136598299812057,0.2911848134795993,3,0.3231987953186035,0.4123568534851074,1.298367977142334,0.4123573303222656,2.0729303359985334,2,0.1579831466273336,1.7058749506079407,13.08398723602295,-7.799969194434461,13.306882858276367,1.3999931543187691,13.552067756652832,0.1579831466273336
6802,2000-03-30,13.24001407623291,13.396040916442873,13.1954345703125,13.373751640319824,1366950.0,-0.0016807207317078854,1.2500080223341534,-0.5999982885796923,43.99999999999999,46.24960733729709,0.27517451241829427,0.3956594704266454,0.997963252623423,1.0066777457051472,6.289164448403476,0.20060634613037287,-0.005828488694442413,-0.34883217811584544,-0.9386968803632296,0.24103252413153875,-0.6437645292395384,-0.053899826992152455,1.089380179820898,43.18181376181235,3.3234356618123755,0.2949323511236922,3,0.15602731704711914,0.4346470832824707,1.281651258468628,0.4346475601196289,2.184379577636717,3,0.12289564314639878,1.1999965771593846,13.262304306030273,1.7058749506079407,13.08398723602295,-7.799969194434461,13.306882858276367,0.12289564314639878
6803,2000-03-31,13.150856018066404,13.507489204406738,12.972538948059082,13.24001407623291,3298345.0,-0.006733985149347643,-1.3999982885760311,0.6666642896872503,43.42104855746288,44.885701568684695,0.3056206075723562,0.43330213508688686,1.0987568446224998,1.095835803871653,5.566672181040902,0.5349502563476562,-0.043972342563314726,-0.39118208885193084,-0.9628934782237,0.1805293005198383,-0.6770377835378163,-0.10532639416604539,1.1180229520592153,34.09093119093871,-6.82576264624624,0.2858556946858847,3,0.24518537521362482,0.5238051414489764,1.16463088989258,0.5238056182861346,2.4518537521362305,4,0.13220343457045236,1.2500080223341534,13.24001407623291,1.1999965771593846,13.262304306030273,1.7058749506079407,13.08398723602295,0.13220343457045236
6804,2000-04-03,13.17314624786377,13.396040916442873,13.039407730102539,13.284592628479006,919712.0,0.0016949641731871523,1.1333375168290503,1.249986629443031,47.85715835601736,44.07780677963809,0.22290902194315976,0.37956282547779097,1.0763853593853199,1.0735455740742879,5.185647435345164,0.3566331863403338,-0.1462706654584114,-0.3365719795227058,-0.9152704040035822,0.2421264449581706,-0.625921191763144,-0.0472227672822676,1.0376380477707894,51.61301898302665,7.4580900701702575,0.2893492122404382,4,0.14488172531127752,0.5015149116516113,1.0977613925933838,0.5015153884887695,2.7861976623535156,0,0.10152279964338073,-1.3999982885760311,13.150856018066404,1.2500080223341534,13.24001407623291,1.1999965771593846,13.262304306030273,0.10152279964338073
6805,2000-04-04,14.042439460754395,14.042439460754395,13.262304306030273,13.262304306030273,3282082.0,0.06598979442983066,1.0,-7.000094129727768,53.79746903998781,45.23074197728063,-0.6832974460382495,-0.46808638267658154,0.19699055497083506,0.20425236118366286,5.711931306434394,0.869293212890625,-0.14007914645625696,0.503744745254517,-0.12126801296382972,1.1287575034728636,0.19123836614534362,0.8162511243636903,0.11257394736874637,100.0,59.86125287797873,0.31250637910917317,4,-0.6129636764526367,-0.36777830123901367,0.23961305618286133,-0.36777782440185547,2.184378623962399,1,0.055555529144664106,1.1333375168290503,13.17314624786377,-1.3999982885760311,13.150856018066404,1.2500080223341534,13.24001407623291,0.055555529144664106
6806,2000-04-05,14.4659423828125,14.978602409362793,14.131598472595215,14.131598472595215,4046172.0,0.03015878567550212,-4.066662863499579,0.42857177784216,52.59740746842684,46.7497673919426,-1.0611486400965813,-0.8694577374445167,-0.22471539910664795,-0.2192505608744426,6.771247867170641,0.9361629486083984,-0.16505851334514432,0.8848973751068119,0.13473626342296185,1.635058486790662,0.509816819264886,1.2599779309487378,-1.6494302749633807,74.4444761375035,37.92460691655111,0.3750805558419253,4,-0.568385124206543,-0.568385124206543,-0.256331205368042,-0.7912807464599609,1.4488229751586932,2,0.04930652978777261,1.0,14.042439460754395,1.1333375168290503,13.17314624786377,-1.3999982885760311,13.150856018066404,0.04930652978777261
6807,2000-04-06,14.131598472595215,14.644257545471193,13.997859954833984,14.421361923217773,2051406.0,-0.0231124873423062,-1.3199950711010848,-0.8666628634995793,56.250016713141605,47.90083628143233,-0.6755456485038671,-0.5251741966185435,0.09751746130219452,0.11509334934284254,7.800438611269783,0.6463975906372088,-0.20511846122394672,0.5271493434906009,-0.26203753076291036,1.3163362177441122,0.1325559063638444,0.9217427806173575,-1.2718445587158218,57.777809470836836,20.801825053807313,0.3945934371267561,4,-0.2340412139892578,-0.2340412139892578,0.07801270484924316,-0.4569368362426758,1.8500347137451172,3,0.08517339151460823,-4.066662863499579,14.4659423828125,1.0,14.042439460754395,1.1333375168290503,13.17314624786377,0.08517339151460823
6808,2000-04-07,14.153886795043945,14.354494094848633,14.042439460754395,14.087018966674805,1278344.0,0.0015771975471814415,-3.0000122244905443,-0.2307669522345716,56.94443866706044,48.948247822147046,-0.6744097436752732,-0.5344896192881823,0.05019308382642684,0.09280502689411207,8.885248102044024,0.3120546340942383,-0.16796952627891137,0.5238046646118164,-0.3028262618410249,1.3504355910646577,0.11048920138539664,0.9371201278382362,-1.2517559112548842,57.47123158189292,19.813215473104627,0.4133154632264205,4,-0.2563295364379883,-0.2563295364379883,0.01671767234802246,-0.47922515869140625,1.7608785629272479,4,0.08976381380064136,-1.3199950711010848,14.131598472595215,-4.066662863499579,14.4659423828125,1.0,14.042439460754395,0.08976381380064136
6809,2000-04-10,14.75570583343506,14.867154121398926,14.153886795043945,14.176177024841307,1979904.0,0.042519701273988186,-1.2857129759514445,8.666780763306575,62.65059713052591,51.27979427589753,-1.1723898644118922,-1.10149706103258,-0.5608435762574953,-0.509014011497003,10.210106596893874,0.7132673263549805,-0.08476982814496736,1.0676708221435565,0.10036268130325254,2.0349789629838604,0.5840167517234036,1.5513248925637093,-1.812045519134525,87.01294515824864,48.298970508830934,0.4836540704201521,4,-0.7801351547241229,-0.8581485748291033,-0.5851013660430926,-1.0810441970825213,0.6686878204345668,0,0.05740179062450146,-3.0000122244905443,14.153886795043945,-1.3199950711010848,14.131598472595215,-4.066662863499579,14.4659423828125,0.05740179062450146
6810,2000-04-11,14.867154121398926,15.223787307739258,14.75570583343506,14.777996063232422,2763622.0,0.007552894400438159,-5.999950083788087,0.15384577409162623,70.32259560455998,54.204525726353644,-1.1223195776781072,-1.1489685572723687,-0.6868716567653319,-0.6204622994608684,11.071258252592193,0.46808147430419744,-0.03655329775077476,1.1011055469512936,0.018435696103349386,2.183775397799238,0.5597706215273206,1.6424404723752666,-1.8827949651971458,70.90910929630846,27.103249261494696,0.5413349254239725,4,-0.7689909934997559,-0.8470044136047363,-0.696549654006958,-1.1924924850463867,0.5572395324707013,1,0.07346327211650583,-1.2857129759514445,14.75570583343506,-3.0000122244905443,14.153886795043945,-1.3199950711010848,14.131598472595215,0.07346327211650583
6811,2000-04-12,15.1569185256958,15.513551712036133,14.822574615478516,14.934022903442385,2488830.0,0.019490240158323457,-2.099996363224066,2.5000053482227655,74.8466278603392,57.631928821946886,-1.2461122147398278,-1.4017609984624162,-0.9859936283862822,-0.9102267037577434,12.763091233160559,0.6909770965576172,0.03726081675983828,1.3217722415924076,0.07304435086433791,2.5705001323204772,0.6974082962283727,1.9461361869564424,-2.0829822434325216,76.4705993388359,26.993084342599097,0.6243639453640352,4,-0.9138731956481934,-0.9918866157531738,-1.008603572845459,-1.4822568893432617,0.33434391021728516,2,0.07058819754207768,-5.999950083788087,14.867154121398926,-1.2857129759514445,14.75570583343506,-3.0000122244905443,14.153886795043945,0.07058819754207768
6812,2000-04-13,15.535841941833494,15.914765357971193,15.223787307739258,15.424393653869627,2167492.0,0.025000029887031205,-1.6956529827146418,0.5000021392845416,76.02340249427769,61.254412592704085,-1.413800892246945,-1.7732941522328183,-1.3715015720080235,-1.289150119895437,13.425993607506632,0.7578468322753924,0.17218881565806043,1.638284826278685,0.18613559512629152,3.0904340574310787,0.9122102107024883,2.364359441854882,-2.315528733783843,79.76188778348009,27.95981285437935,0.7260746155761965,4,-1.058755397796629,-1.170203208923338,-1.4376785755157453,-1.8611803054809553,0.5795297622680682,3,0.02439027234934521,-2.099996363224066,15.1569185256958,-5.999950083788087,14.867154121398926,-1.2857129759514445,14.75570583343506,0.02439027234934521
6813,2000-04-14,15.324090957641602,16.026212692260742,14.844863891601562,15.468973159790039,2537059.0,-0.01362983641212967,-1.1414119412376873,-1.299994865739077,76.69616645757658,64.45874682621067,-0.9625834068567869,-1.5136294412102629,-1.1897699534554178,-1.0773991357035442,14.027642297546643,1.1813488006591797,0.29428561766613015,1.3468485355377204,-0.23572497599318787,2.9294220470686287,0.5555617797722654,2.1381352913031755,-1.8882215775982267,62.500025467636746,4.732011542515792,0.7912867557654545,4,-0.6798324584960938,-0.9027285575866699,-1.2259275913238525,-1.6494293212890625,0.7912807464599609,4,0.04290905284471935,-1.6956529827146418,15.535841941833494,-2.099996363224066,15.1569185256958,-5.999950083788087,14.867154121398926,0.04290905284471935
6814,2000-04-17,14.978602409362793,15.201498031616213,14.33220386505127,14.91173267364502,1972614.0,-0.02254545142245612,2.391302244941981,-0.4615455502896261,74.28571219009143,66.7352182873333,-0.37331636171787963,-1.1257975948468584,-0.87318574058785,-0.7319105874247356,14.452386134505058,0.991887092590332,0.42309749450107503,0.9378346443176273,-0.7002728818002648,2.5759421704355194,0.11878088125868125,1.7568884073765734,-1.2836986980976821,38.15792066304227,-22.571617718848884,0.8190537630589458,4,0.03343391418457031,-0.5572400093078613,-0.880439043045044,-1.303940773010254,1.4265336990356445,0,0.0625000198965977,-1.1414119412376873,15.324090957641602,-1.6956529827146418,15.535841941833494,-2.099996363224066,15.1569185256958,0.0625000198965977
6815,2000-04-18,14.599678993225098,15.379815101623535,14.53281021118164,14.978602409362793,1509674.0,-0.025297648324041133,-2.3043470172853837,-5.666590604409709,66.30433746330957,68.25821050898692,0.10388910646805982,-0.7224732941810625,-0.5166686460666519,-0.35298717128704027,15.030505031804205,0.8470048904418945,0.5663242689499874,0.5199044704437252,-1.1331083108083249,2.1729172516957753,-0.3066019201822989,1.3464108610697494,-0.6716443838604231,15.78947664720483,-44.935993989080224,0.8265063906260248,4,0.4123573303222656,-0.17831659317016602,-0.5015158653259277,-0.9250173568725586,1.5156927108764648,1,0.05648854752404042,2.391302244941981,14.978602409362793,-1.1414119412376873,15.324090957641602,-1.6956529827146418,15.535841941833494,0.05648854752404042
6816,2000-04-19,14.510520935058596,14.621969223022461,14.176177024841307,14.510520935058596,951678.0,-0.006106850582665246,2.999991442898541,-0.0,65.2406463606464,69.25716935870967,0.22354363001658584,-0.5805729673232403,-0.4557263247948047,-0.26382911312053814,15.948830084091947,0.4457921981811541,0.7011481807307156,0.3783658504486098,-1.2586590026730224,2.015390703570242,-0.4401465761122072,1.1968782770094268,-0.37266851740431406,18.072295367345863,-43.018700215064115,0.8185124265608162,4,0.5238051414489728,-0.08915853500366389,-0.5349504947662371,-0.8358592987060565,1.604850769042967,2,0.06298000760283129,-2.3043470172853837,14.599678993225098,2.391302244941981,14.978602409362793,-1.1414119412376873,15.324090957641602,0.06298000760283129
6817,2000-04-20,14.844863891601562,14.889444351196287,14.421361923217773,14.421361923217773,1179362.0,0.02304141650319158,-1.210532478821089,100.0,69.19191308030742,70.61799984907046,0.00113702141040406,-0.8403844405042484,-0.8164187910880205,-0.5981720696635051,17.298421668860897,0.46808242797851385,0.765119282248321,0.6380387306213375,-0.9852295495701036,2.2613070108127786,-0.17359540947438212,1.4496728707170572,-0.6686868667602557,36.14453918572224,-27.190186957850266,0.8116341400957201,4,0.24518585205078125,-0.42350149154663086,-0.8692934513092041,-1.1702022552490234,0.9361629486083984,3,0.04354358174191297,2.999991442898541,14.510520935058596,-2.3043470172853837,14.599678993225098,2.391302244941981,14.978602409362793,0.04354358174191297
6818,2000-04-24,14.978602409362793,15.312946319580078,14.844863891601562,14.934022903442385,945228.0,0.009009076724300069,-3.199978607337683,0.10526398753360507,69.95073538617314,71.42912632192015,-0.0037022948820606416,-0.9083420479299882,-0.9690289035908712,-0.7319105874247356,18.64195217877978,0.4680824279785156,0.8119226902905048,0.70045051574707,-0.9270391480144156,2.3279401795085555,-0.11329431613367369,1.5141953476278136,-0.8024253845214862,66.66666666666671,1.7728338892956117,0.8137448318807432,4,0.12259244918823242,-0.5572400093078613,-0.9194459915161133,-1.303940773010254,0.6909761428833026,0,0.0758928813030113,-1.210532478821089,14.844863891601562,2.999991442898541,14.510520935058596,-2.3043470172853837,14.599678993225098,0.0758928813030113
6819,2000-04-25,15.402104377746582,15.468973159790039,14.934022903442385,15.290656089782715,1759790.0,0.028273797301613834,3.3636307060397526,2.4999893036689413,66.66666666666669,71.02291199548756,-0.36416597532162776,-1.2298837790673378,-1.3989661768367192,-1.1554125558085246,19.63501429088767,0.5349502563476545,0.8869501482687507,1.019191408157349,-0.6147795613478308,2.6531623776625306,0.20220592340475818,1.8361768929099398,-1.0409237861633311,94.82758493502854,32.954473293414495,0.8169854847525905,4,-0.30090951919555664,-0.9807419776916504,-1.3819549083709717,-1.705152988433838,0.1560268402099627,1,0.04630973202502964,-3.199978607337683,14.978602409362793,-1.210532478821089,14.844863891601562,2.999991442898541,14.510520935058596,0.04630973202502964
6820,2000-04-26,15.558131217956545,15.758737564086914,15.268366813659668,15.335234642028807,844004.0,0.010130228726108026,-1.7500080223341783,2.000000000000032,64.32747586926811,69.854117329813,-0.4602727132823805,-1.2554159731674766,-1.55902936776973,-1.3114393960184874,21.38694761412385,0.4903707504272461,0.9710670810982815,1.0515110492706317,-0.5425371446412353,2.6455592431824986,0.2544869523146982,1.8485351462265651,-1.0304474163055453,87.32393856945299,25.923983346754838,0.797024096955933,4,-0.45693635940551935,-1.136768817901613,-1.5825607776641863,-1.7720217704772967,-0.04457950592041193,2,0.05444130008778392,3.3636307060397526,15.402104377746582,-3.199978607337683,14.978602409362793,-1.210532478821089,14.844863891601562,0.05444130008778392
6821,2000-04-27,15.357524871826172,15.647290229797365,15.090049743652346,15.647290229797365,1526217.0,-0.012893987286779152,2.8461497954521797,-1.2999991442898333,66.66665802310064,68.81447905523777,-0.2550377749099244,-0.9378781863227328,-1.3612807953253245,-1.1108330498881145,23.105432772208644,0.5572404861450195,0.9816860077012333,0.7461436748504635,-0.7774200282892672,2.269707377990194,-0.015638176719402708,1.5079255264203297,-0.6799881811141972,70.0,7.8055355438915655,0.7617818515698653,4,-0.2563300132751465,-0.9361624717712402,-1.4265336990356445,-1.437678337097168,-0.33434391021728516,3,0.04934693829900172,-1.7500080223341783,15.558131217956545,3.3636307060397526,15.402104377746582,-3.199978607337683,14.978602409362793,0.04934693829900172
6822,2000-04-28,14.867154121398926,15.379815101623535,14.867154121398926,15.379815101623535,1332180.0,-0.031930324353688366,1.0,1.769227984373395,58.60215635022853,66.80403348775465,0.1458412813331318,-0.33661431856472035,-0.8780877707999597,-0.6204622994608684,24.990177599730416,0.5126609802246094,0.9445484585931627,0.17441592216491664,-1.2080542523246294,1.5568860966544626,-0.5168191650798573,0.8656510094096905,-0.054749830532074384,2.43909311193343,-57.8597154454992,0.6912350872447733,4,0.10030317306518555,-0.44579172134399414,-0.9528801441192627,-0.8358592987060547,0.289764404296875,4,0.08395807109485909,2.8461497954521797,15.357524871826172,-1.7500080223341783,15.558131217956545,3.3636307060397526,15.402104377746582,0.08395807109485909
6823,2000-05-01,14.889444351196287,15.04547119140625,14.711127281188965,14.733416557312012,768576.0,0.0014992936519893085,-2.3333333333333335,-0.30434887752899775,51.87501353764182,64.31395585970469,0.06192466548940878,-0.23397134507564665,-0.9016961603516496,-0.6427525292582299,26.45295803487792,0.33434391021728516,0.8589991191209254,0.10977673530578436,-1.067952672534874,1.2875061431464427,-0.47908796861454483,0.6986414392261135,1.136768341064455,17.02131727020217,-38.2501737038495,0.5888647039203289,5,0.07801294326782404,-0.46808195114135565,-0.9974601268768293,-0.5795297622680646,0.022288322448732245,0,0.059880172018779154,1.0,14.867154121398926,2.8461497954521797,15.357524871826172,-1.7500080223341783,15.558131217956545,0.059880172018779154
6824,2000-05-02,14.510520935058596,15.023180961608887,14.48823070526123,14.889444351196287,1584540.0,-0.02544913075330757,-1.5263063079292734,-2.4285635700184027,45.34884096953241,61.985567360396125,0.41065267321869214,0.26380757504600005,-0.5206169226156501,-0.26382911312053814,27.84549664181904,0.5349502563476562,0.7175241833035049,-0.3360154151916479,-1.2525962041905991,0.5805653738073033,-0.7943058096911244,0.1222749793078286,1.4893900489807113,1.754436006584623,-49.409978433907824,0.45829039449947573,5,0.4569363594055158,-0.08915853500366389,-0.6185367107391375,-0.15602731704712092,0.7578458786010724,1,0.07987705075336904,-2.3333333333333335,14.889444351196287,1.0,14.867154121398926,2.8461497954521797,15.357524871826172,0.07987705075336904
6825,2000-05-03,14.822574615478516,14.822574615478516,14.53281021118164,14.666547775268555,2496121.0,0.021505339595766948,2.7142892069972984,-0.4117635215060568,45.664739169607444,59.81046656139179,0.14923546769019325,0.013909508346735322,-0.82971851248017,-0.5758827935404582,28.820416922910418,0.3120536804199201,0.5881584982177337,-0.06296849250793457,-0.8982615003074059,0.7723245152915368,-0.48061499640767025,0.3546780113918011,1.1168691574096687,28.846138023074563,-18.32750182229952,0.4176465038997356,5,0.2674751281738281,-0.401212215423584,-0.9528796672821045,-0.468080997467041,0.9807424545288086,2,0.04962407824278525,-1.5263063079292734,14.510520935058596,-2.3333333333333335,14.889444351196287,1.0,14.867154121398926,0.04962407824278525
6826,2000-05-04,15.179207801818848,15.558131217956545,14.822574615478516,14.822574615478516,1359099.0,0.024060137701578332,-3.1250036768933427,2.2857169052479738,45.348827374852,57.16123481634119,-0.1146232661686124,-0.3020331870378037,-1.1856617653273833,-0.9325159798807903,28.73937767566497,0.7355566024780291,0.49510617129025647,0.2580014228820797,-0.5626376410717597,1.0786404868359192,-0.1523181090948409,0.6683209548590003,0.7021874483642581,64.58330362109037,20.64239912867854,0.41031953197692017,5,-0.05572366714477539,-0.6798319816589355,-1.5045466423034668,-0.9807410240173358,0.6575431823730469,3,0.022026440021278404,2.7142892069972984,14.822574615478516,-1.5263063079292734,14.510520935058596,-2.3333333333333335,14.889444351196287,0.022026440021278404
6827,2000-05-05,15.335234642028807,15.357524871826172,14.91173267364502,15.1569185256958,1451631.0,0.010278984400705182,2.9999914428984615,0.49999866294787404,50.14747795655752,54.960872879717236,-0.21654831923174456,-0.3828943448352753,-1.3118657247664363,-1.0885428200907494,28.96119439493897,0.44579219818115234,0.4681177650562951,0.3538464546203599,-0.39650532303243935,1.1041982322731592,-0.02132943420603972,0.7290223434467595,0.4904340263574234,79.16660724218063,36.02119219204415,0.37517588882639924,5,-0.21175050735473455,-0.8358588218688947,-1.705152511596678,-1.136767864227295,0.42350292205810725,4,-0.02034880376493775,-3.1250036768933427,15.179207801818848,2.7142892069972984,14.822574615478516,-1.5263063079292734,14.510520935058596,-0.02034880376493775
6828,2000-05-08,15.424393653869627,16.026212692260742,15.335234642028807,15.335234642028807,2037667.0,0.005813997237216428,-14.499903733019615,0.5000053482227905,56.3291060401405,53.81225503232544,-0.26353534577012283,-0.39209262317959137,-1.376018099434928,-1.1777018319315697,29.453002746050807,0.6909780502319354,0.45736006273505936,0.3794801235198957,-0.28624748137410627,1.0452077284138976,0.046616321072894706,0.7123439259668967,-0.9361629486083967,60.869565217391184,16.387160497416644,0.33286380244700053,5,-0.1671719551086408,-0.925017833709715,-1.889042377471922,-1.2259268760681152,-0.08915901184082031,0,-0.01734104653810642,2.9999914428984615,15.335234642028807,-3.1250036768933427,15.179207801818848,2.7142892069972984,14.822574615478516,-0.01734104653810642
6829,2000-05-09,15.602709770202635,15.714158058166506,15.402104377746582,15.691868782043455,1269932.0,0.011560656472760167,3.666657158748727,-1.0,65.10066401031911,53.89816482577555,-0.45863325963310686,-0.5309203337199708,-1.5353627891351547,-1.3560179482645776,29.295802430330998,0.31205368041992365,0.4021623497233602,0.5154460430145242,-0.17992098289101577,1.2108130689200642,0.16776253006175423,0.8631295559672942,-1.083719425201414,71.64174243556279,22.557880409316105,0.34768351295276967,5,-0.3454880714416486,-1.0698995590209943,-2.06735849380493,-1.404242992401123,-0.24518489837646307,1,-0.04428571105496126,-14.499903733019615,15.424393653869627,2.9999914428984615,15.335234642028807,-3.1250036768933427,15.179207801818848,-0.04428571105496126
6830,2000-05-10,15.959343910217285,16.182239532470707,15.625,15.714158058166506,2212917.0,0.022857192453565656,-1.6315794214477934,-2.7499839555032426,70.18633012175304,54.28923950340359,-0.8407881814432194,-0.8448509223742224,-1.8454959771417414,-1.7126520882792278,28.88265264039247,0.5795297622680717,0.33943143187260993,0.8174706935882572,0.029505377929467613,1.6054360092470468,0.4234880357588633,1.211453351417651,-1.410209118270874,83.6065769243716,29.33590748627313,0.39398265782939473,5,-0.6241087913513166,-1.237071990966795,-2.4629993438720703,-1.7608771324157733,-0.57952880859375,2,-0.04329608412757169,3.666657158748727,15.602709770202635,-14.499903733019615,15.424393653869627,2.9999914428984615,15.335234642028807,-0.04329608412757169
6831,2000-05-11,16.226818084716793,16.315977096557614,15.825606346130373,15.892475128173828,2005140.0,0.01675972245502333,-1.095241005831075,1.3636307060397626,69.62024768009773,55.51347187338906,-1.0862123348049355,-1.0836188519506749,-2.0674323584237513,-1.980126262778736,28.18599695906675,0.49037075042724076,0.27869776875711416,1.0314498901367148,0.10592083962374232,1.9569789406496874,0.5686853648802277,1.494214415393202,-1.6123591031494104,93.65074837499498,35.55520951568923,0.46276452525648654,5,-0.8247141838073713,-1.0698995590209943,-2.674749612808224,-2.0283513069152814,-0.9584512710571254,3,-0.026098832962720087,-1.6315794214477934,15.959343910217285,3.666657158748727,15.602709770202635,-14.499903733019615,15.424393653869627,-0.026098832962720087
6832,2000-05-12,15.914765357971193,16.137659072875973,15.691868782043455,16.093080520629886,1520609.0,-0.019230678813088264,2.3333571033820473,-0.5333301006320992,62.65061327840279,56.71076073347361,-0.681606505343515,-0.7818062029134065,-1.726900441471761,-1.6680735360331358,26.96182786881701,0.5349493026733381,0.21299820496925292,0.7004509925842299,-0.26890037701058667,1.6698023621790465,0.21577530778682252,1.1851266773816374,-1.1982152895043967,59.09101959095053,1.9937617013480846,0.48467568479740797,5,-0.5126614570617711,-0.7578468322753942,-2.017208099365236,-1.7162985801696813,-0.7801361083984375,4,-0.004902012189593741,-1.095241005831075,16.226818084716793,-1.6315794214477934,15.959343910217285,3.666657158748727,15.602709770202635,-0.004902012189593741
6833,2000-05-15,15.981633186340332,16.315977096557614,15.847895622253418,15.847895622253418,1237966.0,0.004201622007304451,-5.999999999999947,-0.7500066853142291,58.66666704698384,58.19051918652377,-0.645093146179077,-0.839951584847082,-1.7696734620517507,-1.7349413644022746,26.625418692412328,0.46808147430419567,0.15327137787338252,0.7344417095184319,-0.2934236362498588,1.7623070552867244,0.22050903663428656,1.2483743824025773,-1.1691174961880861,63.41460869383755,10.631867648251358,0.513932672884146,5,-0.5572395324707049,-0.802424907684328,-2.084075927734375,-1.7831664085388201,-0.869293212890625,0,-0.01394698649722037,2.3333571033820473,15.914765357971193,-1.095241005831075,16.226818084716793,-1.6315794214477934,15.959343910217285,-0.01394698649722037
6834,2000-05-16,15.914765357971193,16.070791244506836,15.491262435913086,16.070791244506836,1517525.0,-0.004184042243335351,6.428623819565416,-1.166657158748935,55.479469316800504,59.28104475843411,-0.4001674254283376,-0.7371466281238259,-1.6703682110825184,-1.6680735360331358,27.058249873734287,0.57952880859375,0.16201302576781274,0.6207657337188746,-0.44032643443080666,1.6818579018685575,0.09021964964403395,1.1513118177937152,-1.0120419834346244,51.351448236306716,2.81657325304824,0.5305460840748413,5,-0.34548950195312855,-0.6798334121704137,-2.017208099365236,-1.7162985801696813,-0.8915843963623065,1,-0.03641465663533128,-5.999999999999947,15.981633186340332,2.3333571033820473,15.914765357971193,-1.095241005831075,16.226818084716793,-0.03641465663533128
6835,2000-05-17,15.424393653869627,16.04850196838379,15.290656089782715,16.04850196838379,1637816.0,-0.03081237411118687,1.428571646865569,4.000030561413217,50.94339724185772,59.90266363254586,0.2062380271795483,-0.19164728819133714,-1.141091313773062,-1.1777018319315697,27.152874774241866,0.7578458786010742,0.19792682426387387,0.08915829658508123,-0.9212108438708118,1.099527437040976,-0.41602627364286526,0.5943428668130277,-0.4368750560117949,13.043482304881064,-31.42224776532048,0.5051845702279472,5,0.18946123123168945,-0.1783165931701678,-1.4878296852111799,-1.2259268760681152,-0.3343439102172816,2,-0.004335261634526466,6.428623819565416,15.914765357971193,-5.999999999999947,15.981633186340332,2.3333571033820473,15.914765357971193,-0.004335261634526466
6836,2000-05-18,15.424393653869627,15.803317070007324,15.424393653869627,15.424393653869627,1193382.0,0.0,0.0,-0.0,59.12409283430452,60.900065285628855,0.2734291794118846,-0.1261390332675969,-1.1064139607244048,-1.1777018319315697,27.938232971859396,0.3789234161376971,0.3003208453114521,0.043464660644529474,-0.8895615088135447,0.9764908301026036,-0.4230484240845076,0.5099777453735665,-0.3571675460898085,13.043482304881064,-35.220711984741314,0.4665130847290369,5,0.3789229393005371,-0.1783165931701678,-1.3652372360229474,-1.2259268760681152,-0.17831707000732244,3,-0.0028901332037066796,1.428571646865569,15.424393653869627,6.428623819565416,15.914765357971193,-5.999999999999947,15.981633186340332,-0.0028901332037066796
6837,2000-05-19,15.491262435913086,15.669578552246096,15.268366813659668,15.379815101623535,1040004.0,0.004335261634526688,-1.3999942952493796,100.0,59.712227779915416,61.2759677011594,0.258169782428574,-0.1497774444175537,-1.138550547324737,-1.2445706139750286,28.3085289028605,0.40121173858642756,0.3891698880105139,0.07801351547241175,-0.8209883670543867,0.9770153979992102,-0.3714874257909866,0.5275144567358101,-0.34911126880659893,21.276578312770496,-29.661545606858198,0.4495009412633992,5,0.30090951919555486,-0.2451853752136266,-1.2872238159179688,-1.292795658111574,-0.8024253845214844,4,-0.01438847370739027,0.0,15.424393653869627,1.428571646865569,15.424393653869627,6.428623819565416,15.914765357971193,-0.01438847370739027
6838,2000-05-22,16.115371704101562,16.29368782043457,15.736448287963867,15.736448287963867,2226376.0,0.0402878248800187,-1.9411723252711852,3.400022248654384,74.0000273828343,62.26478585366109,-0.28789150877083713,-0.7213396480313072,-1.7192407532901175,-1.8686798821635051,28.474312812057295,0.8024253845214844,0.4759611937385735,0.6452843189239506,-0.2813300526923008,1.5718986905402001,0.18197713311582575,1.1085915047320754,-0.9027909812280086,82.60875226833667,24.397941473178932,0.4633071858081251,5,-0.3231997489929217,-0.8692946434021032,-1.6940090656280518,-1.7497329711914062,-0.880439758300783,0,-0.060857575769052596,-1.3999942952493796,15.491262435913086,0.0,15.424393653869627,1.428571646865569,15.424393653869627,-0.060857575769052596
6839,2000-05-23,16.115371704101562,16.315977096557614,16.003923416137695,16.070791244506836,1825684.0,0.0,-2.5000053482227456,0.11765031585835452,71.32356225976321,62.39114498010667,-0.2319107098419888,-0.7011098762229739,-1.6734893642113775,-1.8686798821635051,28.485150881433874,0.3120536804199183,0.5353231454793121,0.6096209526062015,-0.3598878833259498,1.5791297885383528,0.12486653464012676,1.0943753705722763,-0.8470048904418945,80.85114324182389,18.144089471964563,0.4847544179660753,5,-0.3231997489929217,-0.8692946434021032,-1.5825612545013428,-1.6940093040466309,-1.0921907424926758,1,-0.062240682316782814,-1.9411723252711852,16.115371704101562,-1.3999942952493796,15.491262435913086,0.0,15.424393653869627,-0.062240682316782814
6840,2000-05-24,16.405136108398438,16.694900512695312,16.04850196838379,16.04850196838379,2821946.0,0.01798062183220539,-2.6249953203300906,7.9997860779531935,70.67672462463617,62.50853130727761,-0.5048832945058628,-0.9741082758610435,-1.9038505644546646,-2.15844428646038,28.333494682945204,0.6463985443115234,0.5739985092043263,0.8570351123809807,-0.1927798599619699,1.9068500847239314,0.3321276262095054,1.381942598552456,-1.073912677764893,79.68751775771162,16.5065475429706,0.5249074861714753,5,-0.42350244522094727,-0.969597339630127,-1.68843674659729,-1.9837737083435059,-2.028352737426758,2,-0.08423917592991337,-2.5000053482227456,16.115371704101562,-1.9411723252711852,16.115371704101562,-1.3999942952493796,15.491262435913086,-0.08423917592991337
6841,2000-05-25,16.115371704101562,16.338266372680664,15.959343910217285,16.271398544311527,3129825.0,-0.017663029576970857,1.6154003120083729,-0.43749832868932803,62.58996149597189,62.50179222034084,-0.2599238177824077,-0.6584140358645971,-1.5719152520509425,-1.8686798821635051,28.469096750149486,0.44579219818115234,0.561730971759232,0.5293783664703362,-0.5458733512137535,1.604630084154424,-0.008247492371708631,1.067004225312381,-0.675054106903076,59.37503551542322,-1.7101697447793782,0.5376258588420443,5,-0.13373804092407227,-0.679832935333252,-1.398672342300415,-1.6940093040466309,-1.2705078125,3,-0.06362384804244137,-2.6249953203300906,16.405136108398438,-2.5000053482227456,16.115371704101562,-1.9411723252711852,16.115371704101562,-0.06362384804244137
6842,2000-05-26,16.115371704101562,16.427425384521484,16.070791244506836,16.137659072875973,651089.0,0.0,-5.39999315431877,0.14284317201078042,61.481506601197225,62.814552170809,-0.2553254808986587,-0.5903748085372253,-1.5454019954035516,-1.8218093659759909,29.095152447686612,0.35663414001464844,0.4949363105106386,0.46696748733520543,-0.5770529800203477,1.5109879546907568,-0.055042746342572,0.9889777210129811,-0.5746874736633298,39.53493000069651,-20.686205847897504,0.5220102336777758,5,-0.13373804092407227,-0.5572404861450195,-1.3875274658203125,-1.6940093040466309,-1.627140998840332,4,-0.05394198385247373,1.6154003120083729,16.115371704101562,-2.6249953203300906,16.405136108398438,-2.5000053482227456,16.115371704101562,-0.05394198385247373
6843,2000-05-30,15.781026840209961,16.182239532470707,15.691868782043455,16.137659072875973,1809141.0,-0.02074695328352283,1.1999922986085867,16.001540436459386,52.81690841066644,62.51871207012743,0.053161325401458015,-0.19585143114280612,-1.1699180706516703,-1.4513157841353,29.758715857839103,0.4903707504272514,0.3997426652613587,0.08804349899292063,-0.8938152874223704,1.0699022854082134,-0.40288589421472665,0.5789728922005661,-0.14800530719116267,8.888857195829988,-47.82684141889898,0.49092939320764617,5,0.2006068229675293,-0.18946123123168945,-1.0253207683563232,-1.3596644401550293,-1.1144790649414062,1,-0.06920904449864229,-5.39999315431877,16.115371704101562,1.6154003120083729,16.115371704101562,-2.6249953203300906,16.405136108398438,-0.06920904449864229
6844,2000-05-31,15.669578552246096,16.026212692260742,15.669578552246096,15.736448287963867,2245443.0,-0.0070621695972213905,-9.666533557717505,0.18750334263923787,45.03815273046044,61.862573791083285,0.1409999634201835,0.007254734560545373,-1.0170590024291766,-1.304355736615035,30.868671369822177,0.35663414001464666,0.3481961797390074,-0.08135766983031978,-0.8910855549036167,0.7283702152429772,-0.48622161236697004,0.3235062727063287,1.025321960449217,0.0,-51.11182944057398,0.40486394253664876,5,0.3120551109313947,-0.07801294326782404,-0.908299922943117,-1.2482161521911639,-0.9584512710571307,2,-0.027738244841499782,1.1999922986085867,15.781026840209961,-5.39999315431877,16.115371704101562,1.6154003120083729,16.115371704101562,-0.027738244841499782
6845,2000-06-01,15.558131217956545,15.625,15.335234642028807,15.580421447753904,2814936.0,-0.007112337700593496,4.200041074438895,0.3333380872243489,37.90323331954308,59.50470051166535,0.30554423030523026,0.18617908236318392,-0.8682349761745023,-1.1576841811842922,31.786964448806394,0.3343439102172887,0.30794342346981907,-0.22958283424377335,-0.9197617200707082,0.4605960515831633,-0.5746722771572426,0.11550660866969409,1.1162628555297847,20.408209597073405,-24.276676723079195,0.34508944291346827,6,0.4235024452209455,0.03343439102172674,-0.7968525886535662,-1.136768817901613,-0.5795288085937518,3,-0.03438396609807748,-9.666533557717505,15.669578552246096,1.1999922986085867,15.781026840209961,-5.39999315431877,16.115371704101562,-0.03438396609807748
6846,2000-06-02,15.513551712036133,15.580421447753904,15.268366813659668,15.468973159790039,2552201.0,-0.0028653509406683098,2.499978607337733,-1.9999144311815964,41.9642655903023,57.53270471281945,0.4068896034678815,0.2709846174123598,-0.7745290263553102,-1.0898827316045399,31.74046610832182,0.3120546340942365,0.2825587779128753,-0.29087953567504954,-0.9335620042299659,0.35180293287986686,-0.6122207699525077,0.03046169860240866,1.1072759841918973,21.153797102260153,-20.812041687980145,0.32134123427745814,6,0.4680819511413574,0.07801389694213867,-0.7522730827331543,-1.0921893119812012,-0.13373661041259766,4,-0.0732758276225357,4.200041074438895,15.558131217956545,-9.666533557717505,15.669578552246096,1.1999922986085867,15.781026840209961,-0.0732758276225357
6847,2000-06-05,15.023180961608887,15.468973159790039,14.867154121398926,15.379815101623535,1425834.0,-0.03160918656988099,1.25,-8.000128358719836,33.587793489791565,53.042456502481365,0.9207020906860137,0.7765948323571799,-0.2361242717709473,-0.5774821657763187,31.414545050172688,0.646397590637207,0.2995513362987534,-0.7656476020812981,-1.4686159352559436,-0.06267926890665088,-1.1171317686686209,-0.4141634354939754,1.5164990816650423,11.864388342868217,-26.256941839373006,0.3514841665873234,6,0.7578463554382324,0.5683846473693848,-0.2619023323059082,-0.6018185615539551,0.2006063461303711,0,-0.011869461631528355,2.499978607337733,15.513551712036133,4.200041074438895,15.558131217956545,-9.666533557717505,15.669578552246096,-0.011869461631528355
6848,2000-06-06,15.1569185256958,15.491262435913086,15.023180961608887,15.067760467529295,1119637.0,0.008902080353599962,-4.249990640660181,-0.24999866295145942,37.31342759365418,49.26355265069149,0.7115358978019692,0.6553936352334162,-0.3257505332244648,-0.6899680821756959,30.34530305609897,0.4680814743041992,0.2905965097302712,-0.6185362815856941,-1.3598298328271348,0.12275726965574485,-0.9891830572064144,-0.24788950596497372,1.2489594438281273,24.999979429980062,-10.974931756056467,0.3706467756207198,6,0.6241087913513184,0.4346470832824707,-0.4625086784362793,-0.7355561256408691,0.17831611633300604,1,-0.044117662788840106,1.25,15.023180961608887,2.499978607337733,15.513551712036133,4.200041074438895,15.558131217956545,-0.044117662788840106
6849,2000-06-07,14.91173267364502,15.201498031616213,14.889444351196287,15.090049743652346,1475184.0,-0.016176497329263406,-1.8000222487495647,-2.000010696445551,40.650403958817314,45.92729479893383,0.8582885805055529,0.891886481775817,-0.03048872865095298,-0.43114679800785005,29.127423194681274,0.3120536804199254,0.2680569819227401,-0.829173278808593,-1.6629982285284157,0.004651670911227868,-1.2460857536685026,-0.4122608039486817,1.3710473880289094,5.882271515203376,-31.630391548849694,0.41691247485991073,6,0.7355570793151855,0.679832935333252,-0.21732282638549805,-0.4903702735900879,0.3120546340942383,2,-0.016442415093036344,-4.249990640660181,15.1569185256958,1.25,15.023180961608887,2.499978607337733,15.513551712036133,-0.016442415093036344
6850,2000-06-08,15.268366813659668,15.379815101623535,14.800285339355467,14.822574615478516,1739041.0,0.02391634478835325,-1.3636391924401534,-2.499997325902884,47.48202081042716,44.24863472276218,0.36145713243851674,0.5068166033562083,-0.32468464713057443,-0.7712214585783954,27.497289653821,0.5795297622680682,0.14070025618551263,-0.4379902839660641,-1.2907517241780866,0.41477115624596017,-0.8643710040720762,-0.011609563860051964,0.9011631727922591,59.99997555107891,18.591056977323156,0.42638072010601186,6,0.3454885482788086,0.3454885482788086,-0.5739569664001465,-0.8470044136047363,0.35663318634033203,3,-0.03649634170251759,-1.8000222487495647,14.91173267364502,-4.249990640660181,15.1569185256958,1.25,15.023180961608887,-0.03649634170251759
6851,2000-06-09,15.803317070007324,15.825606346130373,15.1569185256958,15.179207801818848,2368258.0,0.03503650802187108,-1.0000000000000053,1.4000004278559923,54.37500250696937,43.459023156736876,-0.24855090623421994,-0.06481095281906768,-0.7954417439898052,-1.2817067146220467,25.917341631275814,0.6686878204345721,0.03800477729438256,0.11813502311706614,-0.7005627609498966,0.9368328071840288,-0.2912138689164152,0.5274839151505475,0.2292884517349556,97.82611728660876,51.64525443691673,0.4093488920334818,6,-0.3120546340942383,-0.055724143981933594,-1.0476109981536865,-1.3819546699523926,-0.06686878204345703,4,-0.052186174395610574,-1.3636391924401534,15.268366813659668,-1.8000222487495647,14.91173267364502,-4.249990640660181,15.1569185256958,-0.052186174395610574
6852,2000-06-12,15.836750984191895,16.026212692260742,15.714158058166506,15.714158058166506,1472941.0,0.002115626361001377,-4.09090767651006,0.1964286260020203,45.31833945632453,42.62584882847666,-0.3639351391057257,-0.11003050226762667,-0.7622518791236175,-1.2941477421444496,24.662527803016737,0.3120546340942365,-0.08963607832696141,0.15546965599060059,-0.6593566576523813,0.9702959696335824,-0.25194350083089034,0.5628828128120915,-1.0364656448364276,84.54543757263838,41.19730983995346,0.40741315682149065,6,-0.42350196838378906,-0.0891580581665039,-1.0253210067749023,-1.415388584136963,0.055724143981933594,0,-0.028852880431375683,-1.0000000000000053,15.803317070007324,-1.3636391924401534,15.268366813659668,-1.8000222487495647,14.91173267364502,-0.028852880431375683
6853,2000-06-13,15.758737564086914,16.182239532470707,15.691868782043455,15.758737564086914,1659127.0,-0.004926100068306516,-6.333328579374359,0.0,44.160574139368705,42.52834009613313,-0.3234278443362424,-0.052250997529920795,-0.6142732942820235,-1.1921788443144532,23.243014817466186,0.4903707504272514,-0.17814766271733085,0.08860101699829137,-0.7149474597161287,0.8921494937127115,-0.31317322135891956,0.49037525535550053,-0.9339336776733411,69.35484761407884,29.480323590751397,0.40177423835721,6,-0.2674751281738281,-0.011144638061523438,-0.9473075866699219,-1.3373751640319824,-0.24518585205078125,1,-0.03394626340924489,-4.09090767651006,15.836750984191895,-1.0000000000000053,15.803317070007324,-1.3636391924401534,15.268366813659668,-0.03394626340924489
6854,2000-06-14,15.335234642028807,15.758737564086914,15.246076583862305,15.736448287963867,2421534.0,-0.026874165543770534,1.2999997860720038,-100.0,33.216774952165366,42.00762249975782,0.0532619045043905,0.3432051172680417,-0.1250024089787658,-0.7529902191615125,22.21512753728283,0.5126609802246094,-0.27902760333782695,-0.3059253692626971,-1.1141139183819622,0.5022631798565698,-0.7100196438223296,0.09816890529693545,-0.45613332977294796,38.70962621904581,3.711263768849811,0.40409427455963337,6,0.15602779388427912,0.4123582839965838,-0.4569358825683576,-0.9138722419738752,0.35663414001464844,2,0.0,-6.333328579374359,15.758737564086914,-4.09090767651006,15.836750984191895,-1.0000000000000053,15.803317070007324,0.0
6855,2000-06-15,15.357524871826172,15.558131217956545,15.1569185256958,15.335234642028807,2389288.0,0.0014535304035241392,-1.1176506119613814,-0.05555700815064727,37.02289976608363,41.458581852622416,-0.0005329048173994266,0.3327064170999616,-0.10793387419141709,-0.7692710999586083,21.49279742250307,0.40121269226074396,-0.3291606132587823,-0.28029170036315953,-1.0927977831043911,0.5322143823780703,-0.6865447417337762,0.12596134100745537,-0.42629803076171946,19.565223457321718,-11.839502333744377,0.40625304137061524,6,0.13373756408691406,0.39006805419921875,-0.4625089168548584,-0.9361624717712402,0.15602684020996094,3,-0.008708275923567599,1.2999997860720038,15.335234642028807,-6.333328579374359,15.758737564086914,-4.09090767651006,15.836750984191895,-0.008708275923567599
6856,2000-06-16,15.379815101623535,15.669578552246096,15.134629249572756,15.379815101623535,5265912.0,0.001451420719380092,-1.1818114634222394,0.0,37.50001215499665,41.89327281542298,-0.04893468232794973,0.3234907767939781,-0.10344768630884893,-0.7818023485088119,20.797704221414243,0.5349493026733398,-0.3449646280046963,-0.2557725429534905,-1.0709838740583848,0.5594387881514038,-0.6633782085059394,0.15183312259895665,-0.3985477529028323,23.40429986736426,-6.684003238235505,0.40760566555244737,6,0.11144733428955078,0.36777782440185547,-0.35106158256530584,-0.880439281463623,0.24518489837646484,4,0.015941992589402654,-1.1176506119613814,15.357524871826172,1.2999997860720038,15.335234642028807,-6.333328579374359,15.758737564086914,0.015941992589402654
6857,2000-06-19,15.268366813659668,15.535841941833494,15.112339973449707,15.491262435913086,3123936.0,-0.007246399727660058,1.7142809118219826,-100.0,40.5737898953752,42.255535293391986,0.11281439769298629,0.43994003980603225,0.04481260481681204,-0.6661266780749386,20.38720285293632,0.4235019683837873,-0.33344978661795466,-0.3560760498046882,-1.185564470852821,0.4734123712434428,-0.7708202603287546,0.05866816071937819,-0.23906057758896537,14.58331662018177,-17.435305213658246,0.4147442105240656,6,0.22289562225341797,0.47922611236572266,0.01114439964294256,-0.7021222114563024,0.027862548828125,0,0.03065694451913714,-1.1818114634222394,15.379815101623535,-1.1176506119613814,15.357524871826172,1.2999997860720038,15.335234642028807,0.03065694451913714
6858,2000-06-20,15.134629249572756,15.246076583862305,14.91173267364502,14.934022903442385,1182166.0,-0.00875912700546766,-1.727258583336211,-0.9000012835707226,40.24392661886971,42.21037114450892,0.27162164753929297,0.5232635531123755,0.21384858446621102,-0.5353027296612431,19.02604348213234,0.35663414001464844,-0.339855038944739,-0.4407764911651597,-1.2639994135583823,0.38244643122806465,-0.8523879523617719,-0.02916502996854753,1.047610282897951,26.31585465952243,-9.35002494983803,0.4116114611966119,6,0.35663318634033025,0.6129636764526349,0.14488196372985485,-0.5683846473693901,0.42350196838378906,1,0.05007363352640204,1.7142809118219826,15.268366813659668,-1.1818114634222394,15.379815101623535,-1.1176506119613814,15.357524871826172,0.05007363352640204
6859,2000-06-21,15.112339973449707,15.513551712036133,15.112339973449707,15.134629249572756,2203664.0,-0.0014727335407755948,-35.000427862399455,-0.11110952645816688,41.59665769008127,41.556441908914934,0.3635955706723273,0.49176853718921976,0.2525036550032418,-0.5114595333011529,17.736797526761354,0.4012117385864258,-0.2743872249215684,-0.4129141807556156,-1.2196775564068787,0.3938491948956493,-0.816295868581248,-0.00953249292998315,1.0444894218444851,26.47072517897608,-10.665578723246018,0.40338168782563205,6,0.4346461296081561,0.6352529525756836,0.18946099281310858,-0.5460953712463414,0.4012117385864258,2,0.026548617837561794,-1.727258583336211,15.134629249572756,1.7142809118219826,15.268366813659668,-1.1818114634222394,15.379815101623535,0.026548617837561794
6860,2000-06-22,15.023180961608887,15.201498031616213,14.800285339355467,15.112339973449707,1454996.0,-0.0058997489467190745,1.9999999999999867,4.000085572479572,40.90910537454187,40.06023111642298,0.4630076280796622,0.4975986363583793,0.3537369918647908,-0.42445240741322365,15.729361942577205,0.40121269226074574,-0.23012989609367018,-0.43297543525695836,-1.1546714160674298,0.2887205455535131,-0.7938234256621932,-0.07212744485172351,1.108746499252323,25.64101720203626,-12.958594385923085,0.3608479904052354,6,0.4680814743041992,0.7244119644165039,0.37892293930053533,-0.45693635940552113,0.2006063461303711,3,0.04451040176799914,-35.000427862399455,15.112339973449707,-1.727258583336211,15.134629249572756,1.7142809118219826,15.268366813659668,0.04451040176799914
6861,2000-06-23,15.090049743652346,15.268366813659668,14.978602409362793,15.067760467529295,1379568.0,0.004451040176800092,-1.8888994532921322,-0.24999465183446065,51.470586384706955,40.74381410846548,0.31773499855795784,0.3688899633611502,0.2906271003543157,-0.4920383640600985,13.86294665562402,0.289764404296875,-0.17745114785205018,-0.31484055519103826,-0.9830540690534679,0.3533729586713914,-0.6489473121222531,0.01926620174017657,0.9886120323486356,39.39389617613207,-2.4806526833090814,0.33410675693121494,6,0.4012126922607404,0.6575431823730451,0.33991622924804155,-0.5238051414489799,0.5349502563476545,4,0.028064981599012606,1.9999999999999867,15.023180961608887,-35.000427862399455,15.112339973449707,-1.727258583336211,15.134629249572756,0.028064981599012606
6862,2000-06-26,15.246076583862305,15.379815101623535,15.067760467529295,15.112339973449707,1267969.0,0.010339716757765682,-1.8000068457104919,6.000042786238989,51.94173849867468,41.608387926166145,0.0772313604376329,0.15220200613312862,0.12803399318050523,-0.6485941789085103,11.867721539979575,0.31205463409424006,-0.16684539827373612,-0.11534895896911657,-0.6963777097859047,0.4656797918476716,-0.40586333437751065,0.17516541643927752,0.7814501346728555,62.49996657369707,17.727058240027795,0.2905143754083939,6,0.03343486785888672,0.5015163421630859,0.2786202430725062,-0.6798319816589391,0.42350196838379084,0,0.02485383134824204,-1.8888994532921322,15.090049743652346,1.9999999999999867,15.023180961608887,-35.000427862399455,15.112339973449707,0.02485383134824204
6863,2000-06-27,14.688837051391602,15.223787307739258,14.688837051391602,15.1569185256958,1201234.0,-0.03654970046920336,-1.2857142857142858,-3.5000249584619882,45.726504946856274,42.99835792557625,0.5215968312887682,0.6571125429072904,0.6789231159550404,-0.10545043849163704,10.52122936367911,0.5572395324707031,-0.2418835879148702,-0.6179790019989007,-1.2370172284140466,0.0010592244162452857,-0.9274981152064736,-0.3084598887913277,1.2896000119763702,0.0,-47.63957417219483,0.30951911320757297,6,0.4903707504272461,1.0030317306518555,0.8302874565124476,-0.12259244918823597,1.4098167419433594,1,0.04135060583565031,-1.8000068457104919,15.246076583862305,-1.8888994532921322,15.090049743652346,1.9999999999999867,15.023180961608887,0.04135060583565031
6864,2000-06-28,15.23493194580078,15.357524871826172,14.4659423828125,14.777996063232422,1568277.0,0.037177544586992406,1.5396806424096883,-0.9761887783480226,49.40238215291064,44.373855968557024,-0.04494914009360684,0.08093500699424894,0.14383038310337604,-0.6597614978728146,9.295806638956485,0.8915824890136719,-0.27607182403209585,-0.05015177726745712,-0.6456373125725463,0.5453337580376321,-0.3478945449200008,0.24759099038508658,0.6661291168486105,84.14624347127341,36.497537205474266,0.29774276765254454,6,-0.1671714782714826,0.3454895019531268,0.2841925621032697,-0.6686873435974139,1.170204162597658,2,0.021214356145834223,-1.2857142857142858,14.688837051391602,-1.8000068457104919,15.246076583862305,-1.8888994532921322,15.090049743652346,0.021214356145834223
6865,2000-06-29,15.023180961608887,15.468973159790039,14.867154121398926,15.424393653869627,1481073.0,-0.01389904365475414,1.454542272147369,-0.8780503076396479,34.23423388697661,44.0109917165548,0.12783033832552348,0.2640942285923522,0.3765655078456618,-0.45184701252727244,8.643147531697679,0.6018190383911133,-0.31002796604398597,-0.23515524864196813,-0.8270467556377916,0.35673625835385536,-0.531101002139879,0.06079050485594273,0.7630706066535513,55.5554816050141,13.665067275276293,0.29594575349791147,6,-0.022288799285888672,0.5572404861450195,0.49594354629516246,-0.45693635940552113,1.8110284805297852,3,0.0326409401364709,1.5396806424096883,15.23493194580078,-1.2857142857142858,14.688837051391602,-1.8000068457104919,15.246076583862305,0.0326409401364709
6866,2000-06-30,14.37678337097168,15.268366813659668,14.354494094848633,14.934022903442385,3914104.0,-0.043026679388942224,-2.0370397368204207,1.3888880965624228,26.35380957279564,42.43099390293485,0.689492764701523,0.8653271435304006,1.0397429605202042,0.1847809523384072,8.40541483921692,0.9138727188110352,-0.28750191863451136,-0.8247144222259521,-1.5223015772083137,-0.12712726724359058,-1.173507999717133,-0.47592084473477136,1.303843462454763,1.9999726171813497,-33.06992072357338,0.348793577491181,6,0.5572395324707031,1.014176368713379,1.3318028450012207,0.3789229393005371,2.4072742462158203,4,0.058914703999628504,1.454542272147369,15.023180961608887,1.5396806424096883,15.23493194580078,-1.2857142857142858,14.688837051391602,0.058914703999628504
6867,2000-07-03,14.844863891601562,15.090049743652346,14.4659423828125,14.4659423828125,1263202.0,0.032558083999164156,-2.294124753352403,-0.6799975355463193,36.858969787860076,42.05488758837823,0.17323868275603083,0.40391133854548045,0.5834488810256104,-0.29115830421438105,8.948231774176133,0.7132663726806658,-0.2766828309999294,-0.34771804809570384,-1.059318650555408,0.3638825543640003,-0.7035183493255559,0.008082253134148232,0.7031496679671001,43.99991100583939,12.718794581346938,0.3558003012298524,7,0.08915901184082031,0.5460958480834961,0.8637223243713379,-0.0891575813293457,1.8054561614990234,0,0.052552594223501004,-2.0370397368204207,14.37678337097168,1.454542272147369,15.023180961608887,1.5396806424096883,15.23493194580078,0.052552594223501004
6868,2000-07-05,14.48823070526123,15.1569185256958,14.443652153015135,14.934022903442385,1203477.0,-0.024024011869997475,-1.6666690436503226,-1.1764763620988248,37.581705195183645,41.608781755611815,0.47889898257930064,0.746134199498659,0.9436559588173257,0.05866566954659547,9.427861002701718,0.7132663726806658,-0.28031543398529735,-0.6709168434143074,-1.4492774478486705,0.10744376102005582,-1.060097145631488,-0.28173654119712666,0.9404309078354292,11.99992127439638,-17.583868580050407,0.3891803022171815,7,0.42350292205810547,0.7801361083984393,1.2816517353057861,0.26747560501098633,2.078503608703617,2,0.08153844806984423,-2.294124753352403,14.844863891601562,-2.0370397368204207,14.37678337097168,1.454542272147369,15.023180961608887,0.08153844806984423
6869,2000-07-06,14.666547775268555,14.844863891601562,14.599678993225098,14.666547775268555,765772.0,0.01230771883985593,-2.666657158748948,-0.0,40.312501002788544,41.54249238097256,0.2578074257856766,0.5781486567753795,0.7574057030519441,-0.12157793271114059,10.193725168987228,0.35663318634033203,-0.28845471221798746,-0.4803405284881599,-1.2824692069297878,0.32178814995346805,-0.881404867708973,-0.07927618926734681,0.6546970860033028,27.999958925772024,-2.733335695085106,0.4010643392208137,7,0.24518585205078125,0.6018190383911151,1.1200518608093262,0.08915853500366211,2.2122421264648473,3,0.0976443836688885,-1.6666690436503226,14.48823070526123,-2.294124753352403,14.844863891601562,-2.0370397368204207,14.37678337097168,0.0976443836688885
6870,2000-07-07,14.711127281188965,14.822574615478516,14.666547775268555,14.666547775268555,962052.0,0.00303953640648702,-5.999935822013049,100.0,40.68322568712156,40.343896747907515,0.18361740154219142,0.5161446700335937,0.7002174830582195,-0.16748839035149032,10.672320792109371,0.15602684020996094,-0.2865048600175992,-0.4078990459442142,-1.2307060931329765,0.4149080012445481,-0.8193025695385945,0.003504477650166038,0.5134425034405705,39.02438260815119,7.059819394418366,0.41140352359438104,7,0.2006063461303711,0.5572395324707049,1.075472354888916,0.04457902908325195,2.429564476013187,4,0.11515153086708674,-2.666657158748948,14.666547775268555,-1.6666690436503226,14.48823070526123,-2.294124753352403,14.844863891601562,0.11515153086708674
6871,2000-07-10,14.978602409362793,15.1569185256958,14.711127281188965,14.711127281188965,1174035.0,0.01818182407515745,-2.333328579374474,5.999957214675367,46.130954654849674,39.69825409859362,-0.11323713157423398,0.19364429353102075,0.4294488923577333,-0.4329731161194239,10.144109498120997,0.44579124450683594,-0.28338232526427376,-0.09918818473815882,-0.8577549312884116,0.659378561812094,-0.47847155801328434,0.2800951885369667,-0.6241083145141602,75.00006685260611,39.14996292150891,0.3792833732751261,7,-0.06686878204345703,0.2897644042968768,0.8079972267150879,-0.22289609909057617,2.4741430282592773,0,0.12388385658838108,-5.999935822013049,14.711127281188965,-2.666657158748948,14.666547775268555,-1.6666690436503226,14.48823070526123,0.12388385658838108
6872,2000-07-11,15.379815101623535,15.424393653869627,14.867154121398926,14.978602409362793,1749416.0,0.02678572281282743,1.2727318695423964,1.5,53.05556096978904,40.51259365669727,-0.5514777597094778,-0.25671816959371974,0.045345493606797405,-0.8291303744097043,9.248773531105066,0.5572395324707013,-0.26109565984688565,0.324871301651001,-0.3615411993078155,1.0112838026098174,-0.01833494882840725,0.6680775521304092,-1.0092725181579585,95.45460733462875,55.986103816573205,0.3432062504794084,7,-0.4680814743041992,-0.11144828796386541,0.4067845344543457,-0.6241087913513184,1.9169034957885742,1,0.09130425211781179,-2.333328579374474,14.978602409362793,-5.999935822013049,14.711127281188965,-2.666657158748948,14.666547775268555,0.09130425211781179
6873,2000-07-12,15.223787307739258,15.402104377746582,15.090049743652346,15.379815101623535,1159734.0,-0.0101449720203598,2.1111142804169996,-0.388890473541842,51.34407866300857,40.72833771337482,-0.3482046324939887,-0.15054068597651593,0.21630369030326335,-0.6660559168514837,8.07252888265574,0.3120546340942365,-0.2821325922257163,0.19559102058410716,-0.41258034651651165,0.803762387684726,-0.10849466296620314,0.49967670413441745,-0.8110906814575198,75.67566629971246,33.13526806912789,0.30408568355030946,7,-0.3120536804199219,0.04457950592041193,0.4625091552734375,-0.468080997467041,2.162090301513672,2,0.09370419571193866,1.2727318695423964,15.379815101623535,-2.333328579374474,14.978602409362793,-5.999935822013049,14.711127281188965,0.09370419571193866
6874,2000-07-13,15.335234642028807,15.335234642028807,15.023180961608887,15.112339973449707,963735.0,0.007320605052915541,1.8000102686097446,-1.4285574578104734,53.74330987977916,42.89601282368621,-0.49609775045599847,-0.276146178425412,0.1336053223421363,-0.7658220685693546,7.720083805541103,0.3120536804199201,-0.31563288425338065,0.30703835487365616,-0.30113301222696265,0.915209721974275,0.002952671323345868,0.6111240384239665,-0.8820701346435538,88.23520528931274,41.757848118090166,0.30408568355030946,7,-0.44579076766967596,-0.06686782836913707,0.3510618209838885,-0.57952833175659,2.0283536911010795,3,0.08030523827531844,2.1111142804169996,15.223787307739258,1.2727318695423964,15.379815101623535,-2.333328579374474,14.978602409362793,0.08030523827531844
6875,2000-07-14,15.223787307739258,15.558131217956545,15.134629249572756,15.201498031616213,1149640.0,-0.007267403263860661,-4.42857841399472,0.09999914428251651,51.58730266529751,45.69973427840865,-0.3947098329721328,-0.1847015936380707,0.26303937467822536,-0.6446466228221279,7.697656536490779,0.42350196838378906,-0.29054094288179755,0.20227789878845215,-0.39346104080704336,0.7980168383839477,-0.0955915710092956,0.5001473685861999,-0.7317736344946297,60.52628615951383,12.609585302934647,0.29786946979774814,7,-0.22289562225341797,0.04457950592041193,0.39564037322998047,-0.468080997467041,2.028352737426758,4,0.10871162086932196,1.8000102686097446,15.335234642028807,2.1111142804169996,15.223787307739258,1.2727318695423964,15.379815101623535,0.10871162086932196
6876,2000-07-17,15.625,15.714158058166506,15.179207801818848,15.179207801818848,1598841.0,0.02635432853536912,-1.3999982885760391,20.000299503681212,54.250005989991585,47.63207163420104,-0.6707828054577796,-0.5972238060024964,-0.12665073835880847,-1.0369025210469456,7.598695209503539,0.534950256347658,-0.30745124104914723,0.5912313461303711,-0.04431406275339711,1.2267767550141393,0.273458641688487,0.9090040505722552,-1.069019274072657,89.47371384048586,41.60881864344984,0.31777270444188366,7,-0.5460948944091797,-0.35663318634033025,-0.011144638061523438,-0.8692936897277832,1.694009780883789,0,0.09700427246093768,-4.42857841399472,15.223787307739258,1.8000102686097446,15.335234642028807,2.1111142804169996,15.223787307739258,0.09700427246093768
6877,2000-07-18,15.736448287963867,15.870184898376465,15.535841941833494,15.691868782043455,1558183.0,0.00713269042968756,1.1428619453502593,0.10000064178399233,63.05556572375019,50.46250058181954,-0.7179609765966735,-0.708111846923579,-0.23007381859713405,-1.125130764420927,7.652337407105339,0.3343429565429705,-0.25868057545607215,0.679275560379029,-0.023557458697107236,1.3821085794551653,0.32785905084096,1.030692069917098,-1.087813375457392,84.21062705765256,29.03984859424051,0.3514165095380682,7,-0.5015163421630859,-0.46808147430419744,-0.1170206069946289,-0.9807419776916504,1.7385883331298828,1,0.10906509005408327,-1.3999982885760391,15.625,-4.42857841399472,15.223787307739258,1.8000102686097446,15.335234642028807,0.10906509005408327
6878,2000-07-19,15.892475128173828,16.04850196838379,15.736448287963867,15.825606346130373,1254510.0,0.009914997168026796,-1.545455959859196,1.499989303668742,59.07693044922044,52.54743718697864,-0.7306876578758903,-0.84792526584814,-0.3789712443568405,-1.2599976636888073,8.256018911660545,0.3120536804199219,-0.10788278454880995,0.7974101066589352,0.0014476942710537344,1.5933725190468166,0.39942890046499535,1.195391312852875,-1.1216852170803548,84.78263498172774,31.90241703146532,0.3979812061939404,7,-0.5349502563476562,-0.6241083145141584,-0.3120541572570801,-1.0587553977966309,1.3819541931152344,2,0.08835901632143317,1.1428619453502593,15.736448287963867,-1.3999982885760391,15.625,-4.42857841399472,15.223787307739258,0.08835901632143317
6879,2000-07-20,15.513551712036133,16.003923416137695,15.446682929992676,15.937053680419922,2022806.0,-0.02384294536135212,-1.0000034228523313,-6.333328579374642,56.47058675482188,54.30158841672312,-0.2447161378995606,-0.46104071368086963,-0.002923084777933127,-0.866173723039843,8.13520574639833,0.5572404861450195,-0.025895645901274023,0.39842610359191966,-0.4192954952047394,1.2161477023885787,-0.010434695806409877,0.8072869029902492,-0.5894363540678214,41.463373910139566,-10.620802202517993,0.4088607993983296,7,-0.13373708724975586,-0.3120536804199219,0.10587596893310547,-0.6798319816589355,1.5379829406738281,3,0.12068969968779997,-1.545455959859196,15.892475128173828,1.1428619453502593,15.736448287963867,-1.3999982885760391,15.625,0.12068969968779997
6880,2000-07-21,15.691868782043455,15.870184898376465,15.602709770202635,15.647290229797365,1310309.0,0.011494277604333192,-2.9999429533072024,-0.10526173565666144,69.79865193653828,56.931332559132954,-0.3009310053403471,-0.6183983762210676,-0.19359977623982338,-1.0170132449263232,8.652941168846748,0.35663318634033203,0.09125746896248188,0.5433087825775136,-0.31238393311944357,1.3990014982744707,0.11546242472903501,0.9711551404259922,-0.6328270308252861,58.974395543273076,0.5319819912203556,0.4278463578484782,7,-0.23404073715209783,-0.4903707504272443,-0.07244110107421697,-0.858149051666258,1.6494283676147514,4,0.1065341275985825,-1.0000034228523313,15.513551712036133,-1.545455959859196,15.892475128173828,1.1428619453502593,15.736448287963867,0.1065341275985825
6881,2000-07-24,15.513551712036133,15.736448287963867,15.446682929992676,15.714158058166506,1371717.0,-0.01136366053553639,1.3636292916681252,-4.500064179360316,61.0294094514695,57.817315723764125,-0.04330533285390459,-0.4287068454124032,-0.03859202757362823,-0.8144678781280064,8.931592590329227,0.2897653579711914,0.19079159541930402,0.3438166141510006,-0.5266128523718265,1.214246080673826,-0.09139811911041207,0.7790313474124133,-0.3357747347580897,11.11111111111111,-47.12750809562621,0.43521473326141275,7,0.022289752960205078,-0.3120536804199219,0.10587596893310547,-0.646397590637207,1.5156917572021449,0,0.11206900685295706,-2.9999429533072024,15.691868782043455,-1.0000034228523313,15.513551712036133,-1.545455959859196,15.892475128173828,0.11206900685295706
6882,2000-07-25,15.625,15.736448287963867,15.424393653869627,15.424393653869627,1894102.0,0.007183931186911963,-2.11111428041698,-1.0,70.39999068985128,59.9346392823022,-0.12998603795642794,-0.5378894735367723,-0.16247525456354062,-0.907911862816654,8.992292290180362,0.31205463409424006,0.297386419046358,0.43631873130798304,-0.45729420477138305,1.3299316673873491,-0.010487736731700892,0.883125199347667,-0.3427360237892678,32.142873514917866,-30.625030292520847,0.4468064680396832,7,-0.08915853500366211,-0.42350196838378906,-0.005572319030761719,-0.646397590637207,1.493402481079098,1,0.10841662597656243,1.3636292916681252,15.513551712036133,-2.9999429533072024,15.691868782043455,-1.0000034228523313,15.513551712036133,0.10841662597656243
6883,2000-07-26,15.296229362487793,15.625,15.268366813659668,15.625,1503224.0,-0.02104132080078125,1.1694953602849676,-1.6388845310932534,60.72107180029263,60.70994616235925,0.2348367460780434,-0.16999722582702148,0.14762803911000866,-0.5657131391812982,9.267910187901293,0.35663318634033203,0.3600053407362189,0.0771784782409668,-0.7856638819044619,0.9400208383863955,-0.35424270183174755,0.5085996583136811,0.7522726058959961,3.787954419042457,-60.75978654233695,0.4314211800727142,7,0.2953362464904785,-0.09473133087158203,0.3231983184814453,0.05015087127685547,1.8946142196655273,2,0.1424408072717076,-2.11111428041698,15.625,1.3636292916681252,15.513551712036133,-2.9999429533072024,15.691868782043455,0.1424408072717076
6884,2000-07-27,15.558131217956545,15.647290229797365,15.335234642028807,15.379815101623535,762127.0,0.01712198799208875,-1.33332620244589,-0.5423723897070608,63.42755649519354,62.02552992123659,0.008803604311882651,-0.42840906779183463,-0.12812703817112592,-0.8082568222804536,9.130691434489131,0.3510608673095721,0.3691195957866604,0.3229203701019312,-0.5531787391446787,1.1990194793485411,-0.11512918452137377,0.7609699247252362,0.4747680473327609,48.148171624525695,-18.81728584570751,0.4380495546233051,7,0.055723667144773614,-0.3566331863403338,0.061296463012693536,-0.2117509841918963,1.6717195510864276,3,0.11031518369967452,1.1694953602849676,15.296229362487793,-2.11111428041698,15.625,1.3636292916681252,15.513551712036133,0.11031518369967452
6885,2000-07-28,15.513551712036133,15.736448287963867,15.446682929992676,15.558131217956545,1924105.0,-0.0028653509406683098,-2.2500013370485457,-0.25000267411140026,59.125461491133294,62.56724719914123,0.110420637343287,-0.3638640772520283,-0.08239583093468816,-0.7386874133002443,9.302979479322332,0.2897653579711914,0.39937788400797913,0.25382232666015625,-0.6247356574282499,1.1323803107485624,-0.18545666538404681,0.6931013187043593,0.5040569042205796,52.3808165535564,-13.007823692053393,0.43927899204420306,7,0.1448826789855957,-0.3120536804199219,0.13373780250549316,-0.1448817253112793,1.9169044494628942,4,0.09913802907432157,-1.33332620244589,15.558131217956545,1.1694953602849676,15.296229362487793,-2.11111428041698,15.625,0.09913802907432157
6886,2000-07-31,15.223787307739258,15.669578552246096,15.201498031616213,15.335234642028807,2078325.0,-0.018678147317616633,-5.000036673695928,2.4999679110063853,47.23318921504065,60.80920536484017,0.3769257312713954,-0.007790108496180892,0.2051769325700583,-0.42785567314943407,8.648898851411246,0.4680805206298828,0.4039492584490585,-0.07829227447509801,-0.8531854092904005,0.6966008603402045,-0.46573884188275017,0.30915429293255414,0.7788364724655139,4.166607242180608,-55.046975239858895,0.3874465674076516,7,0.4012126922607422,-0.022289276123046875,0.39564037322998047,0.2006063461303711,2.5410118103027344,0,0.13909218508606447,-2.2500013370485457,15.513551712036133,-1.33332620244589,15.558131217956545,1.1694953602849676,15.296229362487793,0.13909218508606447
6887,2000-08-01,15.625,15.691868782043455,15.246076583862305,15.246076583862305,1411814.0,0.02635432853536912,-1.352940880376504,-3.4000222486544383,56.54545827947527,60.527930679312924,-0.046665832104174854,-0.36634284795883687,-0.19576617135009045,-0.8061659251700366,7.937614203679902,0.46808147430419744,0.44000278785392055,0.28391361236572266,-0.4723908098323122,1.0402180345637557,-0.09423859873329476,0.6620658234647401,0.34557875026122886,79.16660724218086,21.125109341352427,0.37815221109901676,8,-0.022289276123046875,-0.42350196838378906,-0.005572319030761719,-0.18946123123168945,2.451854705810547,1,0.08987158203124967,-5.000036673695928,15.223787307739258,-2.2500013370485457,15.513551712036133,-1.33332620244589,15.558131217956545,0.08987158203124967
6888,2000-08-02,15.669578552246096,15.758737564086914,15.535841941833494,15.535841941833494,2341060.0,0.0028530273437501474,-2.33335234930431,0.352938363576885,55.57621143048196,60.42855564327516,-0.14101671958062134,-0.33505855213927127,-0.2596715556011606,-0.8269944087859393,7.274981421924896,0.22289562225341975,0.43375994366091675,0.26942477226257466,-0.3839467188911332,0.9227962634162825,-0.05726097331428015,0.5961105178394295,0.27023696926933205,83.99987677731635,28.547594560297043,0.3266857455768541,8,-0.13373708724975764,-0.4680805206298846,-0.1560263633728045,-0.23403978347778498,3.488321304321291,2,0.092460937861365,-1.352940880376504,15.625,-5.000036673695928,15.223787307739258,-2.2500013370485457,15.513551712036133,0.092460937861365
6889,2000-08-03,16.09865379333496,16.36055564880371,15.781026840209961,15.825606346130373,2129918.0,0.027382691861062236,-2.1999915745350855,2.0416806315203306,63.19327832610508,59.69462524211592,-0.5345842646935672,-0.6865423007785694,-0.7034862143144203,-1.228871621888672,6.985586818735845,0.6909770965576154,0.3871797494928373,0.6268947124481201,-0.0013737630249543997,1.2551631879211946,0.31276047471158286,0.9410289501846574,-0.8971557617187482,77.40389678778301,21.660130163663325,0.3141342377365376,8,-0.317626953125,-0.7411289215087891,-0.6631155014038086,-0.6631150245666504,3.7892284393310547,3,0.06784354784190327,-2.33335234930431,15.669578552246096,-1.352940880376504,15.625,-5.000036673695928,15.223787307739258,0.06784354784190327
6890,2000-08-04,16.405136108398438,16.405136108398438,15.781026840209961,16.003923416137695,1972053.0,0.01903776048593353,2.1111142804170173,1.469388182780273,62.11073217615718,59.81477221152566,-0.8149502252030967,-0.9060608151149303,-1.030791892589047,-1.5014708829381718,6.713141124907541,0.6241092681884766,0.35895778046484494,0.8486765861511234,0.19589715012156717,1.5014560221806796,0.5222868681363462,1.1750663041659006,-1.1804569244384755,100.0,46.518416182906634,0.32638971801477795,8,-0.6018190383911133,-1.0253210067749023,-1.081045150756836,-0.969597339630127,3.6332015991210938,4,0.05027173533917417,-2.1999915745350855,16.09865379333496,-2.33335234930431,15.669578552246096,-1.352940880376504,15.625,0.05027173533917417
6891,2000-08-07,16.834209442138672,16.87321662902832,16.182239532470707,16.29368782043457,1923824.0,0.026154817058821944,1.2342340675504293,1.3472196471611735,65.5117999458812,59.27163990664009,-1.1588532569246688,-1.2532433028827281,-1.4667906505519497,-1.9012960612186411,7.544069885856322,0.6909770965576136,0.3814448572912532,1.1849695682525638,0.37054218085809865,1.9993969556470272,0.7777558745553321,1.5921832619497955,-1.5623119812011712,97.60271483665264,46.024981238534764,0.40721369369723204,8,-0.7968521118164062,-1.2203540802001953,-1.5435526371002197,-1.3986706733703613,3.538473129272461,0,0.03541875378286874,2.1111142804170173,16.405136108398438,-2.1999915745350855,16.09865379333496,-2.33335234930431,15.669578552246096,0.03541875378286874
6892,2000-08-08,16.7840576171875,16.917795181274414,16.605741500854492,16.917795181274414,1387980.0,-0.0029791612801034484,3.666657158748948,-0.2474231533334039,62.98699927597797,59.523409626160685,-1.0359390169319944,-1.1515348919164818,-1.4242898056562332,-1.8300765122876683,8.535752865972624,0.3120536804199219,0.3410998153317646,1.0646056175231937,0.11678111624245702,2.0124301188039304,0.5906933668828245,1.5385178681635612,-1.41608100616455,90.32256951465169,41.17101762628492,0.47391225064036824,8,-0.7244110107421875,-1.1033339500427246,-1.6215662956237793,-1.3485188484191895,3.276571273803711,1,0.058432920288010504,1.2342340675504293,16.834209442138672,2.1111142804170173,16.405136108398438,-2.1999915745350855,16.09865379333496,0.058432920288010504
6893,2000-08-09,16.650320053100586,16.80634880065918,16.561162948608402,16.694900512695312,1444901.0,-0.00796813065929669,-1.200015402914612,0.3333428412510518,67.83216176446828,60.01281021163565,-0.7710033955389459,-0.9543767930332159,-1.289136427096647,-1.666937476220573,9.531682085343245,0.2451858520507777,0.3535064093027902,0.8595414161682129,-0.14427715280686115,1.863359985143287,0.3576321316806741,1.36145070065575,-1.1583579564575182,76.470568495656,25.258166491067755,0.5019092844875375,8,-0.5906734466552734,-0.9695963859558105,-1.4878287315368652,-1.2147812843322754,4.218305587768555,2,0.08567611001833653,3.666657158748948,16.7840576171875,1.2342340675504293,16.834209442138672,2.1111142804170173,16.405136108398438,0.08567611001833653
6894,2000-08-10,16.566734313964847,16.739479064941403,16.472003936767578,16.672611236572266,655014.0,-0.005020068014859214,1.2325633228790585,2.3749625636417293,64.14413725454531,60.57044085201477,-0.5915045790319642,-0.8156167813134321,-1.2014840949384116,-1.553781926362774,10.637988807175446,0.2674751281738246,0.3298311145455912,0.7143806934356718,-0.3223249163604791,1.751086303231821,0.19602788853759634,1.2327334983337472,-0.960705570551271,69.11764212391431,18.106874302977182,0.5183528048980749,8,-0.5070877075195348,-0.8079972267150914,-1.4766840934753453,-1.0420370101928746,4.00655364990234,3,0.1564077441875995,-1.200015402914612,16.650320053100586,3.666657158748948,16.7840576171875,1.2342340675504293,16.834209442138672,0.1564077441875995
6895,2000-08-11,16.878789901733402,16.984664916992188,16.583452224731445,16.62803077697754,1585382.0,0.01883627647154995,-1.360656289629322,-2.368402089713678,71.15718396852165,63.22866249129043,-0.7705688474761097,-1.051223201369334,-1.502170301782261,-1.8359324282198486,11.470313783775454,0.4179306030273402,0.3749727383621231,0.9436861515045205,-0.1446856045517677,2.0320579075608105,0.3995002734763773,1.4878720295326655,-1.1678198432909586,86.80562488412264,29.47765815168892,0.5441858780281447,8,-0.7634191513061559,-1.053183555603031,-1.7887396812439,-1.3540925979614293,2.8697834014892543,4,0.17827654402070547,1.2325633228790585,16.566734313964847,-1.200015402914612,16.650320053100586,3.666657158748948,16.7840576171875,0.17827654402070547
6896,2000-08-14,17.140691757202152,17.408166885375973,16.80634880065918,16.850927352905273,2445649.0,0.015516625124995187,-2.1764788789111074,1.1555487944017624,72.44225065562321,64.99497275530686,-0.8179820984158326,-1.2582628671685558,-1.747987891283607,-2.060408218572503,12.259586431848302,0.6018180847167933,0.4010511655131648,1.1298034191131627,-0.0727411775930058,2.3323480158193313,0.5285311207600785,1.731075717466247,-1.3023522129047347,71.42857142857207,10.463978185186022,0.6012722983530843,8,-0.6686873435974192,-1.0810446739196813,-2.05064153671265,-1.6159944534301793,2.2958278656005824,0,0.16905070059963312,-1.360656289629322,16.878789901733402,1.2325633228790585,16.566734313964847,-1.200015402914612,16.650320053100586,0.16905070059963312
6897,2000-08-15,17.45274543762207,17.742511749267578,17.05153465270996,17.162981033325195,1625479.0,0.018205430961606428,-1.6956693206339757,0.9999999999999878,82.08954080133921,67.94089824095767,-0.942632750058479,-1.5127000558648653,-2.02419105842284,-2.3310618039816866,12.935555342280795,0.6909770965576172,0.4658904591532629,1.3560422420501723,0.0007104770619257295,2.711374007038417,0.6783763595560508,2.0337081245442956,-1.4260266123952263,77.19287447156033,8.624212868490815,0.6776658824941226,8,-0.6909761428833008,-1.1479125022888184,-2.3626952171325684,-1.9280481338500977,1.9614849090576172,1,0.1673053184798472,-2.1764788789111074,17.140691757202152,-1.360656289629322,16.878789901733402,1.2325633228790585,16.566734313964847,0.1673053184798472
6898,2000-08-16,17.29671859741211,17.60877227783203,17.207561492919922,17.207561492919922,1375082.0,-0.008939959662370489,-8.00008557247989,0.3076882569773565,76.71232716135673,69.44301477820785,-0.5939874975083441,-1.3134162984165663,-1.8376990115644265,-2.137324951419698,13.301332719148803,0.4012107849121094,0.6043310425461801,1.1298032283782966,-0.32297072750420597,2.582577184260799,0.40341625043704354,1.856190206319548,-1.0297887628195639,64.91220695618755,-5.981761600489065,0.7263869779412517,8,-0.5349493026733398,-0.913872241973877,-2.2066683769226074,-1.7720212936401367,2.6970405578613317,2,0.15979390992651243,-1.6956693206339757,17.45274543762207,-2.1764788789111074,17.140691757202152,-1.360656289629322,16.878789901733402,0.15979390992651243
6899,2000-08-17,17.38587760925293,17.54190444946289,17.229850769042972,17.54190444946289,2007384.0,0.005154677827397869,2.9999999999999543,-1.7500213931199726,78.37838931700239,71.25053223830177,-0.5379197655616998,-1.3229411524888306,-1.8868243725312155,-2.1839577523739493,14.45114980770637,0.3120536804199183,0.694136049577514,1.1253459453582764,-0.3901062160534181,2.640798106769971,0.36761986465242913,1.8830720260641236,-0.9123663066058789,69.23073125537906,-3.8395830070133172,0.7577260807058475,8,-0.42350196838378906,-1.0030312538146973,-2.2958273887634277,-1.861180305480957,2.4518547058105504,3,0.20032051932556216,-8.00008557247989,17.29671859741211,-1.6956693206339757,17.45274543762207,-2.1764788789111074,17.140691757202152,0.20032051932556216
6900,2000-08-18,17.363588333129886,17.47503662109375,17.29671859741211,17.38587760925293,910739.0,-0.001282033419537032,-1.2857073003765096,0.14285539650132803,85.2941324517814,73.44856918340179,-0.4083151043512139,-1.232162978548022,-1.8354321849797834,-2.1152811343754117,15.663104440482877,0.17831802368164062,0.7965657244715274,1.0194706916809118,-0.5474539989307274,2.586395382292551,0.23600834637509038,1.8029330369867314,-0.71241696795596,59.523775566960914,-21.342757687052305,0.7834623453058198,8,-0.25633049011230824,-0.9250178337097203,-2.284682989120487,-1.8388910293579137,3.1651210784912074,4,0.18485232252443828,2.9999999999999543,17.38587760925293,-8.00008557247989,17.29671859741211,-1.6956693206339757,17.45274543762207,0.18485232252443828
6901,2000-08-21,17.252140045166016,17.341297149658207,17.140691757202152,17.29671859741211,1027946.0,-0.006418505543075215,2.000028524159804,2.000000000000319,79.67480127285562,75.30276940527709,-0.25853682393895383,-1.0369506540024283,-1.7128216695979646,-1.9604698526136737,17.14284328826878,0.22289657592773438,0.8411018929474565,0.8210929870605455,-0.7447249183755744,2.3869108924966653,0.03818403434248552,1.6040019397786054,-0.44818102621897893,29.032133402894516,-49.89932083460951,0.7829089527180598,8,-0.1448822021484375,-0.7912802696228027,-2.1175107955932617,-1.727442741394043,3.883960723876953,0,0.14470281666627982,-1.2857073003765096,17.363588333129886,2.9999999999999543,17.38587760925293,-8.00008557247989,17.29671859741211,0.14470281666627982
6902,2000-08-22,17.31900978088379,17.408166885375973,17.274429321289062,17.341297149658207,1560706.0,0.003876025556406759,-1.3999931543187054,0.49995721376013447,79.83872581663607,76.63683207774018,-0.2699294563115835,-1.0228440511181418,-1.7685998446649585,-1.9827916091908229,18.799491372550502,0.15602684020995738,0.8771696027702376,0.8032622337341309,-0.7622385011546733,2.368762968622935,0.02051186628972701,1.586012601178533,-0.3836533796918751,38.09558736639603,-38.53434203183801,0.7827503674444023,8,-0.21175193786621094,-0.8470048904418945,-2.145373821258545,-1.7943124771118164,4.034414291381836,1,0.12226506415258154,2.000028524159804,17.252140045166016,-1.2857073003765096,17.363588333129886,2.9999999999999543,17.38587760925293,0.12226506415258154
6903,2000-08-23,17.47503662109375,17.564193725585938,17.274429321289062,17.274429321289062,1356575.0,0.009008993134363763,-1.8888719860044116,-9.000941377833396,77.62864596773646,78.1351108236503,-0.3315317109050433,-1.0617049290467975,-1.908978404273654,-2.091487321938674,20.939787292956495,0.289764404296875,0.869281412153903,0.850348711013794,-0.660100193197863,2.360797615225451,0.0951242589079655,1.6055731631196224,-0.42667847117124325,78.94765286866586,2.315838157206386,0.7552244521058281,8,-0.3120546340942383,-1.0030317306518555,-2.2233872413635254,-1.9503393173217773,4.129144668579102,2,0.11096936548019465,-1.3999931543187054,17.31900978088379,2.000028524159804,17.252140045166016,-1.2857073003765096,17.363588333129886,0.11096936548019465
6904,2000-08-24,17.274429321289062,17.519615173339847,17.252140045166016,17.519615173339847,1038882.0,-0.011479649751493959,1.1818153530198494,-1.2222179965011206,68.224276643048,77.809232231931,-0.02232902800790626,-0.7651539867322121,-1.681078410784199,-1.8445908127938164,23.20477516716313,0.2674751281738317,0.8754643384960623,0.5639265060424812,-0.8851568523577278,2.01300986444269,-0.1606151731576233,1.2884681852425857,-0.12888966745824604,31.578971072388264,-40.35794479770431,0.7245416792001044,8,9.5367431640625e-07,-0.802424430847168,-1.9614834785461426,-1.7497320175170898,4.680812835693363,3,0.15741937307492226,-1.8888719860044116,17.47503662109375,-1.3999931543187054,17.31900978088379,2.000028524159804,17.252140045166016,0.15741937307492226
6905,2000-08-25,17.05153465270996,17.29671859741211,16.984664916992188,17.29671859741211,875970.0,-0.01290315670830322,1.545465860735762,0.9999922208046654,54.98724966581257,75.8697876775076,0.25439918078429,-0.4438880842595836,-1.4336369784923857,-1.5901132533165612,25.01108564468357,0.3120536804199219,0.8740361073019436,0.2641326904296868,-1.0766913647072442,1.6049567455666196,-0.4062793371387805,0.9345447179981541,0.6909770965576172,11.538638757240653,-54.79084730205826,0.6704120275684662,8,0.3120536804199219,-0.5795297622680664,-1.760878324508667,-1.5268373489379883,4.0344142913818395,4,0.16339864528913317,1.1818153530198494,17.274429321289062,-1.8888719860044116,17.47503662109375,-1.3999931543187054,17.31900978088379,0.16339864528913317
6906,2000-08-28,17.341297149658207,17.363588333129886,16.87321662902832,16.87321662902832,4454434.0,0.01699333830355232,-1.0952450806612786,-1.909099395551836,61.52074059819496,73.58436543271378,-0.004375005328558501,-0.5975129630917166,-1.6956981357737355,-1.8530494029773585,26.62194737352599,0.49037170410156605,0.90662410498987,0.44801969528198526,-0.6923689865310543,1.5884083770950248,-0.12217464562453273,1.0182140361885033,0.38605766296386435,67.74182863105295,4.263592631424586,0.5701943409065193,8,-0.1003026962280309,-0.8692922592163121,-2.0116341114044225,-1.816599845886234,2.9868049621581996,0,0.18380471970781675,1.545465860735762,17.05153465270996,1.1818153530198494,17.274429321289062,-1.8888719860044116,17.47503662109375,0.18380471970781675
6907,2000-08-29,17.029243469238278,17.31900978088379,17.006954193115234,17.31900978088379,4121880.0,-0.01799482920607698,1.153843115829938,-0.6190522759964008,57.296151052160255,71.42701253169196,0.26964323148764535,-0.18431263341338777,-1.3554052039878997,-1.5103730868834457,28.382485447970403,0.3343429565429723,0.8815915890084405,0.06575384140014151,-0.90634905671714,1.037856739517423,-0.420297607658501,0.551805290458784,0.6639458160400444,22.580609543683632,-37.63263393366505,0.48605144905864117,8,0.1894617080688512,-0.5572385787963832,-1.6605737209320033,-1.504546165466305,2.8084888458252024,1,0.24116498817010523,-1.0952450806612786,17.341297149658207,1.545465860735762,17.05153465270996,1.1818153530198494,17.274429321289062,0.24116498817010523
6908,2000-08-30,17.118402481079098,17.185270309448242,16.984664916992188,17.096113204956055,3168800.0,0.005235641383710243,1.5714530207085402,-0.07692155791495577,60.59959292239049,69.45159071006842,0.17045525342916434,-0.16797632384448136,-1.4103952757271436,-1.5684360016597516,30.401771257587946,0.2006053924560547,0.8296639205506935,0.08247165679931356,-0.6761297978497751,0.8410731114484022,-0.2968290705252308,0.4617723841238579,0.5419878979492232,37.931065007567874,-20.281906332437764,0.37930072732454384,8,0.1003026962280309,-0.6463975906372035,-1.7497327327728236,-1.5937051773071254,3.0759620666503906,2,0.2473958417479365,1.153843115829938,17.029243469238278,-1.0952450806612786,17.341297149658207,1.545465860735762,17.05153465270996,0.2473958417479365
6909,2000-08-31,17.19084358215332,17.31900978088379,17.029243469238278,17.029243469238278,3956724.0,0.004231767605317849,-2.586214222484395,7.250128358721151,56.603769015412425,66.26377255047187,0.07536456016620363,-0.16274178331310196,-1.4464026153254395,-1.618653404571571,31.46662804590213,0.28976631164551137,0.7127513572670665,0.10030326843261861,-0.5185883718243645,0.7191949086896017,-0.20914255169587292,0.40974908856111014,0.43805984687499944,64.77269191274807,9.756118274732003,0.3094458201284918,8,0.027861595153808594,-0.7188386917114258,-1.794311761856079,-1.6661462783813477,2.981231689453125,3,0.2567260696910325,1.5714530207085402,17.118402481079098,1.153843115829938,17.029243469238278,-1.0952450806612786,17.341297149658207,0.2567260696910325
6910,2000-09-01,17.229850769042972,17.341297149658207,17.140691757202152,17.162981033325195,582671.0,0.002269067640761291,-2.599972617275306,0.41379758040721265,52.08335004648483,63.19805574754179,0.017200496663672737,-0.14418807587854232,-1.4448972873942267,-1.636763960425693,32.51362042590256,0.2006053924560547,0.6295307404020747,0.09807472229004333,-0.43206892478158565,0.6282183693616723,-0.16699710124577294,0.3631465458258596,0.36882518798534747,72.72730808725166,18.96937189949068,0.2650718235358149,9,-0.011145591735843396,-0.7578458786010778,-1.8221743106842077,-1.7051534652709996,3.7446498870849574,4,0.27425608331034446,-2.586214222484395,17.19084358215332,1.5714530207085402,17.118402481079098,1.153843115829938,17.029243469238278,0.27425608331034446
6911,2000-09-05,17.430456161499027,17.519615173339847,17.29671859741211,17.38587760925293,2453780.0,0.011642897848917144,-1.000000000000032,0.6666476511024451,49.4505566839691,59.82159251057879,-0.1737191647154468,-0.3139291347722839,-1.6039795430673038,-1.81972077588782,32.87032144617341,0.289764404296875,0.5322491032274677,0.26886777877808044,-0.25786730499446264,0.7956028625506235,0.005500236891808896,0.532235320664352,0.13920142240929323,83.33321448436196,31.195461401398298,0.263367541886271,9,-0.21175098419189808,-0.9584512710571325,-2.0004899501800573,-1.9057588577270543,3.3434371948242116,1,0.20971871009705123,-2.599972617275306,17.229850769042972,-2.586214222484395,17.19084358215332,1.5714530207085402,17.118402481079098,0.20971871009705123
6912,2000-09-06,17.764799118041992,17.787090301513672,17.430456161499027,17.430456161499027,4202355.0,0.019181537961207917,-1.1333432215959898,7.500085572479213,60.60605274826711,57.93019326397108,-0.4896710166035767,-0.6018892984947222,-1.8970881322948934,-2.140342122155708,33.357200051206135,0.3566341400146449,0.42408801869119017,0.5541736602783196,-0.006113446193367622,1.1144607667500068,0.27403010704247777,0.8343172135141614,-0.8915824890136719,97.2220241406031,44.77101838796423,0.2801435532358436,9,-0.4346456527709961,-1.248215675354004,-2.3515501022338867,-2.2401018142700195,2.719331741333008,2,0.1442911330852661,-1.000000000000032,17.430456161499027,-2.599972617275306,17.229850769042972,-2.586214222484395,17.19084358215332,0.1442911330852661
6913,2000-09-07,18.076854705810547,18.143722534179688,17.742511749267578,17.831668853759766,5581642.0,0.017565950827534538,1.1176458744412676,0.7333363758756896,64.22018996836992,57.4852947445624,-0.7905119096981643,-0.8449118781400102,-2.1454688321438447,-2.4333411476753497,34.22235496327942,0.4012107849121094,0.36142625391379823,0.7949025154113762,0.1749214111355606,1.414883619687192,0.4849119632734684,1.104893067549284,-1.1853606033325192,94.00008214845596,41.867570122418826,0.309990552137907,9,-0.568385124206543,-1.237072467803955,-2.674750328063965,-2.552157402038574,2.585592269897461,3,0.09741061915416749,-1.1333432215959898,17.764799118041992,-1.000000000000032,17.430456161499027,-2.599972617275306,17.229850769042972,0.09741061915416749
6914,2000-09-08,19.157899856567386,19.258203506469727,17.96540641784668,18.099143981933594,4108421.0,0.0598027238892036,1.0530965409552773,4.3181768677848105,75.71885368344833,59.78880630207749,-1.761534410032752,-1.8149326209608425,-3.1665693817459566,-3.483333578353477,35.86264699731047,1.2927970886230469,0.3196544923794562,1.7463893890380895,0.773306951046898,2.719471827029281,1.259848170042492,2.232930608033687,-2.2163166168212918,95.26313608710628,42.245265981140165,0.4865412189955964,9,-1.092189788818363,-1.6382846832275426,-3.789230108261112,-3.6332025527954137,2.3961296081542933,4,0.05410116447637647,1.1176458744412676,18.076854705810547,-1.1333432215959898,17.764799118041992,-1.000000000000032,17.430456161499027,0.05410116447637647
6915,2000-09-11,19.887882232666016,19.949180603027344,19.213623046875,19.213623046875,4825964.0,0.03810346549276855,-1.1818243537592006,0.636841033844777,82.08955709106638,62.07423035684097,-2.2874161443275263,-2.4326456687861153,-3.820062358361021,-4.1716528425807216,37.30624978680343,0.7912807464599574,0.3045772122649346,2.3259171485900865,0.8827029810938924,3.7691313160862805,1.6043100648419895,3.0475242323381835,-2.8073017769165034,97.68900100240606,39.91711100960814,0.721607083748097,9,-1.42095947265625,-2.0227785110473633,-4.318606376647949,-4.363184928894043,2.089649200439453,0,0.014289758739301162,1.0530965409552773,19.157899856567386,1.1176458744412676,18.076854705810547,-1.1333432215959898,17.764799118041992,0.014289758739301162
6916,2000-09-12,20.03833770751953,20.238943099975586,19.57025718688965,20.105207443237305,6508645.0,0.007565183315817903,3.000022819197791,-0.09917512008282744,82.4468126265078,64.86874830954626,-2.251871925149022,-2.4821471596549216,-3.869864567721784,-4.2777237422014185,38.20160014034018,0.6686859130859375,0.34683959521327523,2.331490325927735,0.5292255849024308,4.133755066953039,1.430357955415083,3.2326226964403872,-2.7282692399877924,92.85717196303318,31.2498399278424,0.9011323705126523,9,-1.4265336990356445,-1.8277463912963867,-4.446771621704102,-4.513640403747559,1.3150863647460938,1,0.046718593242247586,-1.1818243537592006,19.887882232666016,1.0530965409552773,19.157899856567386,1.1176458744412676,18.076854705810547,0.046718593242247586
6917,2000-09-13,20.372682571411133,20.573287963867188,20.12749671936035,20.12749671936035,5880549.0,0.016685259464717772,-2.6363537355695925,-3.6666191277560682,83.16327488433672,67.37582408309584,-2.304407546097078,-2.726300270887563,-4.11268574019055,-4.5706277345247965,38.75041944278929,0.5349502563476562,0.4669883927477727,2.519838333129883,0.36554962391381807,4.674127042345946,1.4426939785218522,3.5969826877379134,-2.7697266406350103,92.91341394556586,32.11568542987845,1.0771443546080317,9,-1.5714168548583984,-1.85003662109375,-4.547076225280762,-4.758827209472656,1.0476093292236328,2,0.019693566790027095,3.000022819197791,20.03833770751953,-1.1818243537592006,19.887882232666016,1.0530965409552773,19.157899856567386,0.019693566790027095
6918,2000-09-14,20.06062889099121,20.30581283569336,19.949180603027344,20.30581283569336,4274698.0,-0.015317260224621765,1.9090993955518216,-0.99999222080468,81.09456400545433,70.09702352643384,-1.7110430888063561,-2.3152695575854274,-3.699350326603497,-4.220662466355025,39.138480021132324,0.42350196838378906,0.5512096984025483,2.069589138031006,-0.2802210039693591,4.419399280031371,0.8946840670308234,3.2444942090311883,-2.1012331162441598,80.34193410132957,15.19355527325638,1.174905071000183,9,-1.203639030456543,-1.5379829406738281,-4.190443754196167,-4.4244842529296875,1.1590576171875,3,0.021111101286259926,-2.6363537355695925,20.372682571411133,3.000022819197791,20.03833770751953,-1.1818243537592006,19.887882232666016,0.021111101286259926
6919,2000-09-15,20.86862564086914,21.108238220214844,20.105207443237305,20.105207443237305,4606692.0,0.04027773776527921,-1.627736095600011,-3.1136549277696095,87.67878196122336,74.05207151696034,-2.17076228701308,-3.0029312908555994,-4.4003367121859185,-4.992426399786783,39.708352086238975,1.0476093292236328,0.7059960552360423,2.7034484863281243,0.04636503495529709,5.36053193770095,1.3749067606417107,4.031990212014538,-2.595562803427672,87.35296841715291,14.786196659264803,1.328541725686413,9,-1.666147232055664,-2.0785045623779297,-4.998440504074097,-5.232481002807617,0.8414306640625,4,-0.009879839176249017,1.9090993955518216,20.06062889099121,-2.6363537355695925,20.372682571411133,3.000022819197791,20.03833770751953,-0.009879839176249017
6920,2000-09-18,20.573287963867188,20.863052368164066,20.46183967590332,20.863052368164066,1530143.0,-0.014152234176052492,1.7692338072669391,-0.3795618249548455,81.86813972155281,77.65402518780299,-1.5100840662685577,-2.5874622320382095,-4.000651349194694,-4.664696741576167,40.30902074586235,0.4067859649658203,0.8568936697908711,2.2476258277893066,-0.5873728695578819,5.082624525136495,0.8301264791157124,3.665125176462901,-1.9033005728374448,65.21736973627914,-7.630916853418924,1.4174993486735945,9,-1.303940773010254,-1.727442741394043,-4.664096117019653,-4.937143325805664,0.7132663726806641,0,0.04767062525819732,-1.627736095600011,20.86862564086914,1.9090993955518216,20.06062889099121,-2.6363537355695925,20.372682571411133,0.04767062525819732
6921,2000-09-19,19.748573303222656,20.662446975708008,19.45880889892578,20.662446975708008,3764370.0,-0.040086672684160884,1.634145425174221,3.1538507109004352,74.35129795066177,79.1812746547357,-0.35980109608801314,-1.650767318935202,-3.0876436778103944,-3.808853814087449,40.64953287188319,1.2036380767822266,1.0174455630862163,1.2980895042419434,-1.5576489927653192,4.153828001249204,-0.12977974426168615,2.725958752745573,-0.7372307961069993,17.56755506628306,-59.093000574205206,1.4278692485036306,9,-0.3231983184814453,-0.7912797927856445,-3.7780847549438477,-4.078993797302246,1.9391937255859375,1,0.11286679273783706,1.7692338072669391,20.573287963867188,-1.627736095600011,20.86862564086914,1.9090993955518216,20.06062889099121,0.11286679273783706
6922,2000-09-20,19.436519622802734,19.5479679107666,18.834699630737305,19.436519622802734,3482568.0,-0.015801327803715348,5.39999315431877,-0.0,69.9616160985729,79.81921089142493,0.23951103536060714,-1.235274379862453,-2.7020369301831337,-3.459340600737491,40.47659073502123,0.9138736724853516,1.20166340709077,0.8801603317260742,-1.9558948240483538,3.7162154875005022,-0.537867246161138,2.2981879096132865,1.6717185974121094,26.470630181989936,-52.81327803690935,1.4180275778872136,9,0.10030269622802734,-0.44579219818115234,-3.170693874359131,-3.5551891326904315,0.7132663726806641,2,0.09862385276086139,1.634145425174221,19.748573303222656,1.7692338072669391,20.573287963867188,-1.627736095600011,20.86862564086914,0.09862385276086139
6923,2000-09-21,19.414230346679688,19.860021591186523,19.36964988708496,19.436519622802734,1937284.0,-0.0011467730105804153,-7.799835706462212,-100.0,69.3126893047634,79.10741484934883,0.5268624529080128,-1.1175542251407862,-2.5999070735701935,-3.3996970175751215,40.14742755463358,0.4903717041015625,1.3982384532996264,0.760911369323729,-2.0519875824969063,3.5738103211443644,-0.6455381065865886,2.1673608452340467,1.6485371017456067,25.490252007359125,-53.331241476052575,1.4064494759103174,9,0.5572385787963867,-0.42350292205810547,-2.8809292316436768,-3.365727424621582,1.2705059051513636,3,0.10332944021642176,5.39999315431877,19.436519622802734,1.634145425174221,19.748573303222656,1.7692338072669391,20.573287963867188,0.10332944021642176
6924,2000-09-22,19.99375915527344,20.172075271606445,19.391939163208008,19.391939163208008,2244322.0,0.029850722807194252,-1.592589540673223,-27.00042786239961,71.9469064077011,77.98045366230825,0.08757901759170039,-1.5630504364344553,-3.0948078168413424,-3.932072032536734,39.992884931008824,0.7801361083984375,1.5742630750693927,1.2044736862182646,-1.590620056194151,3.99956742863068,-0.19307318498794146,2.6020205574244706,1.0244469367980926,57.1428974432997,-21.522105078670577,1.3975468712062078,9,-0.022290229797366834,-1.003031730651859,-3.42145133018494,-3.9452562332153356,1.6717185974121058,4,0.061315500671214496,-7.799835706462212,19.414230346679688,5.39999315431877,19.436519622802734,1.634145425174221,19.748573303222656,0.061315500671214496
6925,2000-09-25,19.83773231506348,20.283523559570312,19.614835739135746,19.97146987915039,1854285.0,-0.00780377711856195,-1.3076872443152994,-0.22222187007767236,69.25134717605542,76.5142908344802,0.2634483982580669,-1.2517647960092937,-2.8506282790747157,-3.734302580057328,40.85949444650796,0.6686878204345668,1.7288362619718391,0.9091369628906278,-1.79761583649476,3.6158897622760158,-0.44423943680206435,2.26251336258332,1.1368036477813703,54.87808186870888,-22.238202919356034,1.353376399692693,9,0.1337366104125941,-0.8470048904418981,-3.1651213169097936,-3.7892293930053746,1.6048488616943288,0,0.09438195657305237,-1.592589540673223,19.99375915527344,-7.799835706462212,19.414230346679688,5.39999315431877,19.436519622802734,0.09438195657305237
6926,2000-09-26,20.528709411621094,20.573287963867188,19.949180603027344,19.949180603027344,1602766.0,0.03483145581276603,-1.1538441284886782,-4.333328579374589,70.9106373055634,75.15288665906094,-0.3918629701060645,-1.783127158491709,-3.456540209299561,-4.384789702119171,42.25096213319877,0.7355556488037074,1.7642614393235192,1.4407434463500977,-1.2477817012397772,4.1292685939399725,0.09648087255515847,2.785006020145037,0.40302982458160486,97.43593400481174,21.91844762230184,1.3442625737949379,9,-0.5572404861450195,-1.5379819869995117,-3.7557952404022217,-4.480206489562988,0.8247146606445312,1,0.036916345286555075,-1.3076872443152994,19.83773231506348,-1.592589540673223,19.99375915527344,-7.799835706462212,19.414230346679688,0.036916345286555075
6927,2000-09-27,21.13610076904297,21.353424072265625,20.350391387939453,20.72931480407715,3979437.0,0.02958741074478044,1.3841071011644486,0.7019253554502369,72.15497150661862,74.15959860363475,-0.9829420896111252,-2.178774488576771,-3.9736474614065145,-4.950239375477135,43.94084158255038,1.0030326843261719,1.7128260350063726,1.8427919387817369,-0.8107855666967936,4.496369444260267,0.5160031860424716,3.169580691521002,-2.301401138305664,89.04495759415961,15.210012159951276,1.3267887527392648,9,-1.042038917541504,-2.022780418395996,-4.352041959762573,-5.087597846984863,-0.1393108367919922,2,0.026100663778705346,-1.1538441284886782,20.528709411621094,-1.3076872443152994,19.83773231506348,-1.592589540673223,19.99375915527344,0.026100663778705346
6928,2000-09-28,21.353424072265625,21.8660831451416,21.24197578430176,21.28655433654785,4231516.0,0.010282090608735084,-7.000000000000319,0.16438555278914818,68.17343758930124,71.99233811786563,-1.1148339279406443,-2.1740157211956905,-4.10132986183563,-5.125355085171201,45.92812384110873,0.7299823760986328,1.6518482000379429,1.848364162445069,-0.7497763176209133,4.4465046425110515,0.5492939224120796,3.1474344024780585,-2.4683499526977535,79.27933553505956,7.818041098185759,1.2990702400329903,9,-1.0030326843261719,-1.983774185180664,-4.563792705535889,-5.3049211502075195,-0.9807415008544922,3,-0.056367450611611414,1.3841071011644486,21.13610076904297,-1.1538441284886782,20.528709411621094,-1.3076872443152994,19.83773231506348,-0.056367450611611414
6929,2000-09-29,21.60418128967285,21.88837432861328,21.152816772460934,21.152816772460934,2967193.0,0.01174318538135144,-2.259261763400839,6.749907299124386,65.4308729610793,70.16597514447969,-1.397211725163686,-2.189437602261208,-4.245468451253384,-5.334865268186899,47.65091202591808,0.7355575561523473,1.5608812388367355,1.878454494476319,-0.6405646192318457,4.397473608184484,0.6189449376222349,3.1379640513304032,-2.5998668090820303,87.49996853997811,18.556713698198024,1.259509556854083,9,-1.2426443099975586,-2.223385810852051,-4.786687850952148,-5.555678367614746,-1.6772918701171875,4,-0.04255866146991227,-7.000000000000319,21.353424072265625,1.3841071011644486,21.13610076904297,-1.1538441284886782,20.528709411621094,-0.04255866146991227
6930,2000-10-02,21.955242156982425,21.955242156982425,21.04136848449707,21.687767028808594,2389569.0,0.016249672348259026,5.833335710312608,0.5925922795748939,66.63443535508955,69.30854596719388,-1.7116226044542628,-2.2855119591077546,-4.489381659112571,-5.647913381601139,49.3374261686493,0.9138736724853551,1.5098557028403796,1.9932457923889189,-0.42448683722303215,4.41097842200087,0.7843794775829416,3.202112107194896,-2.777884085510255,100.0,32.67381518541691,1.208866314805976,10,-1.5602712631225621,-2.5410127639770543,-5.082024574279789,-5.90673923492432,-1.8277454376220739,0,-0.013197959841437013,-2.259261763400839,21.60418128967285,-7.000000000000319,21.353424072265625,1.3841071011644486,21.13610076904297,-0.013197959841437013
6931,2000-10-03,21.0859489440918,22.31187629699707,20.996789932250977,21.8660831451416,2640527.0,-0.03959387952431048,-1.7441876200236814,-2.9166607242180405,55.663717055413,67.71989051795389,-0.7070235446116229,-1.1892923586382231,-3.5150843255941453,-4.749547199378743,50.80665494074796,1.3150863647460938,1.310552940939644,0.9411779403686573,-1.2085951101391963,3.090950990876511,-0.1337085848852695,2.016064465622584,-1.68636014577881,37.5000364650137,-25.491149646480473,1.0748865252539272,10,-0.2451858520507848,-1.4934024810791051,-4.168152332305912,-5.037446022033695,-0.20060729980469105,1,0.016913264544631046,5.833335710312608,21.955242156982425,-2.259261763400839,21.60418128967285,-7.000000000000319,21.353424072265625,0.016913264544631046
6932,2000-10-04,20.328102111816406,21.30884552001953,19.59254646301269,20.996789932250977,4709318.0,-0.03594084545517884,1.6551676824545385,0.8571446034986531,51.98345828631626,65.7944204047931,0.21299284541572305,-0.24196886830079478,-2.6624675227083614,-3.9617564933064173,50.98919177514596,1.7162990570068395,1.142289958787238,0.055165958404540305,-1.7797617073399543,1.890093624149035,-0.862297874467707,0.9726297912767876,1.983774185180664,27.049151581806242,-32.35321620785527,0.9174638328722468,10,0.5238056182861328,-0.6798315048217773,-3.471602439880371,-4.279599189758301,0.6686878204345703,2,0.050438646697529954,-1.7441876200236814,21.0859489440918,5.833335710312608,21.955242156982425,-2.259261763400839,21.60418128967285,0.050438646697529954
6933,2000-10-05,19.83773231506348,20.662446975708008,19.770862579345703,20.417261123657227,2738667.0,-0.024122753519025375,-1.499997325902909,0.8666657158748895,41.977447169170006,62.464480489400756,0.8602147198363213,0.4080040178339459,-2.0704730618580705,-3.4450579916418285,50.57824079403306,0.8915843963623047,1.0512585664442469,-0.5232477188110316,-2.059110374856747,1.0126149372346838,-1.2911790468338893,0.24468360921182608,2.47414398193359,9.016407240733301,-44.91505595298009,0.7679313280228574,10,1.1144790649414027,-0.1894617080688512,-2.9923772811889684,-3.7892293930053746,1.4488220214843714,3,0.058426920919150804,1.6551676824545385,20.328102111816406,-1.7441876200236814,21.0859489440918,5.833335710312608,21.955242156982425,0.058426920919150804
6934,2000-10-06,20.19436454772949,20.595577239990234,19.949180603027344,20.016048431396484,3161230.0,0.01797746975319381,-3.1428807188044376,-0.3076915481832501,47.079032343910924,60.000889952495804,0.5979072069158882,0.14019006118418886,-2.3276844236495577,-3.771952737588549,48.87686061518088,0.7578449249267543,1.0193207835310787,-0.21843872070312997,-1.6497647765366494,1.2128873351303895,-0.9341017486198915,0.49722430721363153,2.0631251525878938,22.131117645078362,-29.11808712435588,0.7156630279167601,10,0.7578468322753942,-0.5238046646118129,-3.349009513854977,-4.145861625671383,1.225927352905277,4,0.00883008837738819,-1.499997325902909,19.83773231506348,1.6551676824545385,20.328102111816406,-1.7441876200236814,21.0859489440918,0.00883008837738819
6935,2000-10-09,20.172075271606445,20.662446975708008,20.12749671936035,20.1497859954834,1529582.0,-0.0011037374347859785,-15.000228193279709,0.1249986629443061,53.72549177525001,58.09142933801654,0.7516551322435063,0.1948521980050515,-2.2027462864084697,-3.7119238470323417,46.60153347656069,0.5349502563476562,1.0001938913644999,-0.25493764877319336,-1.669870595781024,1.1599952982346373,-0.9624041222771105,0.45252882473072376,2.032115563964844,21.311457012356033,-32.78555549391008,0.7074664735039154,10,0.7801361083984375,-0.44579124450683594,-3.3267202377319336,-4.12357234954834,0.6463985443115234,0,-0.012154716297132606,-3.1428807188044376,20.19436454772949,-1.499997325902909,19.83773231506348,1.6551676824545385,20.328102111816406,-0.012154716297132606
6936,2000-10-10,20.97450065612793,21.39800262451172,20.283523559570312,20.283523559570312,4395270.0,0.03977901994302746,-2.2258060954368415,31.00042786239945,62.45487810717426,57.013641182522726,0.021361701112176945,-0.562691661299521,-2.8817407575824205,-4.471560412635753,44.28008489978569,1.2259273529052734,0.9281199826695996,0.5006795883178725,-0.9220325553595927,1.9233917319953378,-0.2106764835208601,1.2120356601566051,1.1774572919921873,76.54321509351047,18.168777867023678,0.7113560718387328,10,-0.022289276123046875,-1.1702032089233398,-4.129145622253418,-4.925997734069824,-0.08915901184082031,1,-0.04038255549698233,-15.000228193279709,20.172075271606445,-3.1428807188044376,20.19436454772949,-1.499997325902909,19.83773231506348,-0.04038255549698233
6937,2000-10-11,20.77389335632324,21.57632064819336,20.61786651611328,21.21968650817871,4873072.0,-0.009564342107285517,-1.5294138373644075,-0.6451634273789563,60.701744904377776,56.18345310642012,0.18459926490723433,-0.3483453507165244,-2.5704230038493243,-4.229964118821947,41.701823044331796,0.9584541320800781,0.8889608566721208,0.280011749267576,-1.1480003129015905,1.7080238114367425,-0.4339942818170073,0.9940177803521593,1.3268763620947297,55.55547338840861,-6.690313667542107,0.7140060310845833,10,0.17831802368164418,-0.9027271270751918,-3.928538322448727,-4.725390434265133,0.5795307159423864,2,0.005364824303863536,-2.2258060954368415,20.97450065612793,-15.000228193279709,20.172075271606445,-3.1428807188044376,20.19436454772949,0.005364824303863536
6938,2000-10-12,20.484130859375,20.996789932250977,20.328102111816406,20.72931480407715,3746705.0,-0.013948396286536213,-1.3999931543187691,0.5499948657390725,54.04412713134003,54.918259125337975,0.37781633322563124,-0.026591742549939568,-2.172471628622283,-3.9104466997899507,39.36122793655564,0.6686878204345703,0.7700790631001659,-0.030925846099854937,-1.444373076795813,1.382521384596103,-0.7376494614478339,0.6757977692481241,1.566474393934861,32.87671875183158,-28.774679441077744,0.7067236153479799,10,0.4680805206298828,-0.4569368362426758,-3.560762405395508,-4.413338661193848,1.3373737335205078,3,0.025027133266986912,-1.5294138373644075,20.77389335632324,-2.2258060954368415,20.97450065612793,-15.000228193279709,20.172075271606445,0.025027133266986912
6939,2000-10-13,20.662446975708008,21.019079208374023,20.39497184753418,20.39497184753418,2414524.0,0.008705085783583533,-3.666657158748948,-1.0909161629598512,56.77656159883646,53.82293981908763,0.057962317038306566,-0.23309724903520745,-2.2521286912893714,-4.0576689166759365,36.44112421432669,0.6241073608398438,0.5854341217683583,0.15769920349121236,-1.247875750521711,1.5632741575041358,-0.5450882735152476,0.8604866804976723,1.3389971017959112,36.92306882165769,-24.52821389935219,0.7027874770064616,10,0.289764404296875,-0.5238056182861328,-3.48832106590271,-4.413338661193848,1.2705059051513636,4,0.03020491046261764,-1.3999931543187691,20.484130859375,-1.5294138373644075,20.77389335632324,-2.2258060954368415,20.97450065612793,0.03020491046261764
6940,2000-10-16,21.55402946472168,21.665477752685547,20.72931480407715,20.863052368164066,3769417.0,0.043149898463713754,1.0487797751355052,2.583332144843605,58.15602815358543,54.099863274440125,-1.0018751220570863,-1.104042606438071,-3.0425380769448225,-4.917284037493488,33.57747556060781,1.003030776977539,0.45111337384802397,1.0002446174621582,-0.48175233804892414,2.4822415729732406,0.2592461397066188,1.7412430952176976,0.39923666049241646,91.93545715776311,33.58869017287014,0.740998477755541,10,-0.9250173568725586,-0.9807415008544922,-3.761366844177246,-4.7476806640625,0.4680824279785156,0,-0.00620475926813624,-3.666657158748948,20.662446975708008,-1.3999931543187691,20.484130859375,-1.5294138373644075,20.77389335632324,-0.00620475926813624
6941,2000-10-17,21.97753143310547,22.022111892700195,21.44258117675781,21.509450912475586,2785774.0,0.019648389600513072,1.0799986308637666,0.6774182863105279,56.89497368621769,54.6455872077625,-1.4366892264001656,-1.4250580987906751,-3.3716922741526076,-5.3014047440216245,33.144182847328565,0.5795307159423864,0.3305548850707787,1.3122986793518052,-0.24791534979215157,2.872512708495762,0.5321916647798268,2.0924056939237836,-2.384984970092777,97.36834697781566,41.132345968611006,0.780107014571979,10,-1.0810441970825195,-1.4042434692382812,-3.8115181922912598,-4.8256940841674805,0.4235019683837855,1,-0.05273829868997815,1.0487797751355052,21.55402946472168,-3.666657158748948,20.662446975708008,-1.3999931543187691,20.484130859375,-0.05273829868997815
6942,2000-10-18,21.353424072265625,22.28958511352539,21.152816772460934,22.06669044494629,2638003.0,-0.02839751874497287,-1.0399959610411549,-1.523811270165316,50.0,55.53698196674362,-0.7284489819504358,-0.6851033537299998,-2.656927286962805,-4.641145468834459,33.71186027079788,1.1367683410644567,0.14528755140028693,0.5923460960388169,-0.8832745461809495,2.0679667382585833,-0.14546422507106627,1.3301564171487001,-1.7122863006591835,52.272793572816326,-1.005073073578231,0.7378103211098833,10,-0.2340412139892578,-0.7801361083984375,-2.9422264099121094,-4.056705474853516,0.6018180847168004,2,-0.021920719899272467,1.0799986308637666,21.97753143310547,1.0487797751355052,21.55402946472168,-3.666657158748948,20.662446975708008,-0.021920719899272467
6943,2000-10-19,21.420291900634766,21.57632064819336,20.952211380004886,21.30884552001953,3302551.0,0.00313148037255484,1.9473603617398656,-0.156247910856061,48.5462515210596,55.700006319760135,-0.6115321714110848,-0.6260755078363651,-2.6261798940687058,-4.665766994155376,33.871891963674116,0.624109268188473,0.09237168372515825,0.5589108467102051,-0.7992820426055829,1.917103736025993,-0.1201855979476889,1.238007291368099,-1.6732162353515676,54.117643505687475,4.955131297616539,0.6790964446578945,10,-0.21175098419189453,-0.8470039367675781,-2.758336067199707,-3.9564008712768555,0.7132663726806641,3,-0.003121704815197135,-1.0399959610411549,21.353424072265625,1.0799986308637666,21.97753143310547,1.0487797751355052,21.55402946472168,-0.003121704815197135
6944,2000-10-20,21.21968650817871,21.73234748840332,20.796184539794922,21.331134796142575,3392279.0,-0.009365203489599017,1.0487797751355052,-1.0000171144959462,44.0433195152519,54.62420940198257,-0.27959176361186167,-0.3466927318005375,-2.3255830876716956,-4.4218734050206265,33.646044701521035,0.9361629486083984,0.11976100408515222,0.29700908660888814,-1.005841051203717,1.5998592244214933,-0.35441598229741444,0.9484341555151907,-1.3709104649658244,31.428637790010406,-10.836347520709488,0.6514250689063033,10,0.06686782836914062,-0.6463985443115234,-2.5298686027526855,-3.711216449737549,1.6940078735351598,4,0.028361308942280505,1.9473603617398656,21.420291900634766,-1.0399959610411549,21.353424072265625,1.0799986308637666,21.97753143310547,0.028361308942280505
6945,2000-10-23,21.71005630493164,21.754636764526367,21.197397232055664,21.21968650817871,1504626.0,0.023109191389982353,-1.0833395729265831,-4.399976040115832,55.38461386559626,53.838624486251675,-0.5910069384648082,-0.7268675156985651,-2.718261747672166,-4.863884562165314,33.310291234717894,0.5572395324707031,0.2862054825491569,0.6937626838684068,-0.5485032892860211,1.9360286570228347,0.07262969729119462,1.314895670445619,-1.7636478989062532,61.19401460077755,17.569254952086062,0.6211329865772137,10,-0.4012126922607422,-1.1367683410644531,-2.713756561279297,-3.9341111183166504,1.404245376586914,0,0.010266973645623345,1.0487797751355052,21.21968650817871,1.9473603617398656,21.420291900634766,-1.0399959610411549,21.353424072265625,0.010266973645623345
6946,2000-10-24,21.28655433654785,21.93295288085937,20.64015769958496,21.665477752685547,4473502.0,-0.01950717964225579,1.8292645257162559,-0.7727299247359926,58.77552517284559,53.62460007163699,-0.13252113327916604,-0.2568473279107053,-2.2084187641473783,-4.393283843397807,32.36544945908273,1.2927951812744105,0.388233528207504,0.23236846923828125,-0.9933990539935778,1.4581359924701403,-0.38051529237764825,0.8452522308542108,-1.2464188622224626,39.18915324795467,-6.262466382835569,0.6128837616159286,10,0.022289276123046875,-0.7132663726806641,-2.2289581298828125,-3.432595729827881,2.3404064178466797,1,0.034555031524732494,-1.0833395729265831,21.71005630493164,1.0487797751355052,21.21968650817871,1.9473603617398656,21.420291900634766,0.034555031524732494
6947,2000-10-25,21.687767028808594,22.13355827331543,21.152816772460934,21.28655433654785,4210767.0,0.018848174576186816,-1.9333314317497692,-1.0588226411295396,67.21993380820143,55.088578591288254,-0.43635567002312214,-0.6478258456623891,-2.5269081119632446,-4.736756774524753,30.813645342375096,0.9807415008544957,0.4624206434918996,0.6059978485107429,-0.6519371220927788,1.8639328191142646,-0.022969636791017933,1.2349653338125037,-1.5576535689152031,70.1492518250972,19.25897431770312,0.62896748530176,10,-0.3454885482788086,-1.1144790649414062,-2.4964327812194824,-3.8003740310668945,1.3150863647460973,2,0.03288795807024325,1.8292645257162559,21.28655433654785,-1.0833395729265831,21.71005630493164,1.0487797751355052,21.21968650817871,0.03288795807024325
6948,2000-10-26,20.1497859954834,21.44258117675781,20.12749671936035,21.375713348388672,7829048.0,-0.07091467882711222,-1.0701744904377744,-3.055554763229079,49.659868301565226,54.29783489159145,1.1725132798693778,0.8383403062985693,-0.9173396510471257,-3.151528486862002,28.448471078951272,1.5602703094482422,0.37355761486630357,-0.8718012809753404,-2.188796337451894,0.4451937755012132,-1.5302988092136154,-0.21330375273706537,2.139799118041992,1.1110963210028202,-51.210419435081974,0.6584975282382762,10,1.0587549209594727,0.6909770965576172,-0.8860111236572266,-2.240103244781494,3.134807586669922,3,0.08960175368134049,-1.9333314317497692,21.687767028808594,1.8292645257162559,21.28655433654785,-1.0833395729265831,21.71005630493164,0.08960175368134049
6949,2000-10-27,20.68473625183105,20.72931480407715,19.213623046875,20.105207443237305,5901859.0,0.026548681780916406,3.533344362549346,-0.47272687669489194,53.6277672350729,53.79469478953451,0.7163937074957012,0.2434579268494197,-1.3758846345967228,-3.6317261968065324,26.48084860392329,1.5156917572021484,0.32108167802955023,-0.29087877273559926,-1.5862588038584882,1.0045012583872897,-0.9385687882970437,0.3568112428258452,1.5616070938110376,50.38170681441532,-5.620204243765031,0.6476900155614439,10,0.06686782836914418,0.07801342010498402,-1.203638076782223,-2.6970400810241664,1.7867336273193395,4,0.07004305028816238,-1.0701744904377744,20.1497859954834,-1.9333314317497692,21.687767028808594,1.8292645257162559,21.28655433654785,0.07004305028816238
6950,2000-10-30,21.665477752685547,21.843795776367188,20.68473625183105,20.77389335632324,5120384.0,0.04741377839747307,-1.1666717177569517,1.538464323328083,54.76923506298975,53.55850160917585,-0.27588900978149766,-0.8011820766057198,-2.2665306895910433,-4.55715075896309,24.254327616486016,1.1590595245361364,0.3716096718646398,0.7043509483337402,-0.5507513006764277,1.9594531973439082,0.07679982382865802,1.3319020728388224,0.4595567810058583,83.96948958348983,29.303268904104826,0.6275511245050839,10,-0.9138736724853516,-0.9027280807495117,-2.1843795776367188,-3.5997681617736816,0.880884170532223,0,0.05761315966704683,3.533344362549346,20.68473625183105,-1.0701744904377744,20.1497859954834,-1.9333314317497692,21.687767028808594,0.05761315966704683
6951,2000-10-31,21.44258117675781,21.754636764526367,21.019079208374023,21.665477752685547,3301710.0,-0.010288098811950253,2.666653989503309,-0.2500005348199933,54.60123343531028,54.069749768654766,-0.15293830037960277,-0.5799309551019611,-1.950678311453121,-4.288213418867688,21.640552344466833,0.7355575561523438,0.3897348299778578,0.4636227607727008,-0.8089582288662847,1.7362037504116863,-0.1726677340467937,1.0999132555921953,0.5659968974609413,76.3358758680424,20.882341954506316,0.6362904948194931,10,-0.7689905166625941,-0.6798315048217738,-1.9614830017089808,-3.3768715858459437,2.4161911010742223,1,0.07796265248946654,-1.1666717177569517,21.665477752685547,3.533344362549346,20.68473625183105,-1.0701744904377744,20.1497859954834,0.07796265248946654
6952,2000-11-01,21.353424072265625,21.57632064819336,21.13052749633789,21.39800262451172,3272829.0,-0.004157946459767858,1.2222179965011029,0.19999657715938138,56.15142083568407,54.91476858139082,-0.07127670263135144,-0.4321788118259633,-1.7698406120843195,-4.1536004237699835,21.26132382373995,0.44579315185546875,0.3275008433655522,0.32319955825805735,-0.9212823779271453,1.56768149444326,-0.29904140983454397,0.9454405263506587,0.5433558008593735,81.3559125374918,22.094533585391908,0.6222409680926013,11,-0.6798334121704102,-0.5906744003295898,-1.8723258972167969,-3.231990337371826,2.4161911010742188,2,0.10647176183241891,2.666653989503309,21.44258117675781,-1.1666717177569517,21.665477752685547,3.533344362549346,20.68473625183105,0.10647176183241891
6953,2000-11-02,20.996789932250977,21.375713348388672,20.81847381591797,21.30884552001953,1750537.0,-0.016701496622167245,1.5000021392845377,7.000128358719835,52.30768825697736,55.833031774915874,0.24469882271095145,0.016591928728342253,-1.3288097227614415,-3.7518770742154857,20.909614536349185,0.5572395324707031,0.22985478766291578,-0.09138746261596609,-1.2028968322097562,1.020121906977824,-0.6471421474128611,0.46436722218092896,0.7926636678240229,67.79656960857685,5.473689258700006,0.5557546847968946,11,-0.3231992721557617,-0.2340402603149414,-1.3930988311767578,-2.7304739952087402,2.380527496337894,3,0.09554143598981346,1.2222179965011029,21.353424072265625,2.666653989503309,21.44258117675781,-1.1666717177569517,21.665477752685547,0.09554143598981346
6954,2000-11-03,20.372682571411133,20.863052368164066,20.12749671936035,20.863052368164066,2982334.0,-0.029723941747934357,2.00000388961276,1.571418093357875,41.53354807278541,54.29402446460355,0.8225203672144623,0.6901265399453571,-0.6193505542264681,-3.079089768991011,20.793840751236846,0.869293212890625,0.2095956558305616,-0.7244107246398919,-1.8082483211950624,0.35942687191527867,-1.2663295229174771,-0.1824919263623066,1.3137378065358654,14.285730161640744,-42.46172805133402,0.5419187982775856,11,0.30090808868408203,0.39006710052490234,-0.5126619338989258,-1.8388919830322266,3.7535648345947266,4,0.14293213476110678,1.5000021392845377,20.996789932250977,1.2222179965011029,21.353424072265625,2.666653989503309,21.44258117675781,0.14293213476110678
6955,2000-11-06,19.926889419555664,20.283523559570312,19.68170547485352,20.283523559570312,3420039.0,-0.02188190731843276,2.374988635087343,0.7272759096831858,35.35030970556102,51.69122274601638,1.104970503923628,1.176952108302423,-0.08444031993034429,-2.587070641185541,20.74864020350462,0.6909770965576136,0.18026462729541493,-1.1579445838928208,-2.2902972030024387,-0.025591964783203025,-1.7241208934476298,-0.5917682743380119,1.6606190651484525,11.827885754034812,-38.13797862108325,0.566176309554809,11,0.7467012405395508,0.8358602523803711,-0.05572319030761719,-1.381953239440918,3.6144790649414062,0,0.12769581875119695,2.00000388961276,20.372682571411133,1.5000021392845377,20.996789932250977,1.2222179965011029,21.353424072265625,0.12769581875119695
6956,2000-11-07,20.12749671936035,20.12749671936035,19.793153762817386,19.904600143432614,4985512.0,0.010067165807013279,1.999982885796891,-0.6250006685242827,40.677962660159764,48.74211484067842,0.8075871508316084,0.9587936922858944,-0.201103402269581,-2.740172059554773,19.97215288798934,0.3343429565429652,0.2008786104394602,-0.9149870872497559,-2.125381290200554,0.2954071157010425,-1.5201841887251568,-0.3097899857743549,1.365056347830599,23.52938215526843,-25.064661793235672,0.6051971014753993,11,0.4012126922607422,0.6352529525756836,-0.22289657592773438,-1.5491266250610316,3.1784934997558594,1,0.12017715057087774,2.374988635087343,19.926889419555664,2.00000388961276,20.372682571411133,1.5000021392845377,20.996789932250977,0.12017715057087774
6957,2000-11-08,20.88534164428711,21.06365966796875,20.350391387939453,20.595577239990234,4270212.0,0.03765221952304665,1.2068928887577457,1.299994865739056,46.31901615040391,48.37090904610494,-0.08498948160315223,0.22106016426065622,-0.8544071756446456,-3.4438424712986055,18.58965677850598,0.9361629486083984,0.11343247875275253,-0.16271457672119283,-1.3689212356491325,1.0434920822067468,-0.7658179061851627,0.440388752742777,0.5160542220912028,71.05257231902785,22.20062542382083,0.6031033294639706,11,-0.3566322326660156,-0.13373756408691406,-0.6686868667602539,-2.1286544799804688,1.8464698791503906,2,0.14236925994257144,1.999982885796891,20.12749671936035,2.374988635087343,19.926889419555664,2.00000388961276,20.372682571411133,0.14236925994257144
6958,2000-11-09,20.996789932250977,21.375713348388672,20.64015769958496,20.81847381591797,1810823.0,0.005336196546938066,-1.7500062395932499,0.6153830963665087,48.44719985203075,47.795290447989146,-0.07113584336786971,0.1580938137073744,-0.8607381623219048,-3.4977827817887466,17.560839285575238,0.7355556488037109,0.03266705213322041,-0.07689924240112234,-1.254087180427888,1.1002886956256432,-0.6654932114145033,0.5116947266122587,-1.7831668853759766,77.6315433914167,25.477851762322857,0.5885939690133819,11,-0.234039306640625,-0.24518585205078125,-0.7467007637023926,-2.240102767944336,1.874109268188473,3,0.1320594838561404,1.2068928887577457,20.88534164428711,1.999982885796891,20.12749671936035,2.374988635087343,19.926889419555664,0.1320594838561404
6959,2000-11-10,21.28655433654785,21.39800262451172,20.90763282775879,20.996789932250977,2214880.0,0.013800414502971092,-1.0952454687703743,1.6250040111670891,46.96485754021098,46.92813738990261,-0.29788005007365825,-0.0869759816889264,-1.0421862370984698,-3.7274145142045327,16.462632688406163,0.4903697967529297,-0.13477553576639423,0.1816597938537612,-0.9826453097557852,1.3459648974633076,-0.4004927579510138,0.7638123456585362,-2.029689483642578,93.50646897094352,40.74083836213042,0.5821525518047737,11,-0.5683832168579102,-0.5349502563476562,-0.9863133430480957,-2.529867172241211,2.2619476318359375,4,0.0982198931299696,-1.7500062395932499,20.996789932250977,1.2068928887577457,20.88534164428711,1.999982885796891,20.12749671936035,0.0982198931299696
6960,2000-11-13,21.420291900634766,22.04440116882324,21.175106048583984,21.44258117675781,2628470.0,0.006282724858728939,-2.391305965429219,-0.07692206424432686,51.00000028523762,46.52800037322787,-0.5252951655683411,-0.2437433993580811,-1.065077692026808,-3.798207635035922,14.931074753410014,0.8692951202392543,-0.06769330720646494,0.32208423614502024,-0.8328583968611412,1.4770268691511816,-0.25538708035806224,0.8995555526481027,-2.077781536865235,72.27717990819306,17.05915550352009,0.5774713165030807,11,-0.5572385787963867,-0.6686878204345703,-1.1089062690734863,-2.663604736328125,2.937768936157223,0,0.12632673345085954,-1.0952454687703743,21.28655433654785,-1.7500062395932499,20.996789932250977,1.2068928887577457,20.88534164428711,0.12632673345085954
6961,2000-11-14,20.81847381591797,21.39800262451172,20.81847381591797,21.353424072265625,2516029.0,-0.02809569951280466,-1.166664289687237,24.00034228992339,43.689324690170984,45.14332302372642,-0.02382190844662091,0.28120635782063985,-0.3635883710419776,-3.1373733292349613,12.86506471745146,0.6018180847167969,-0.08464558672710254,-0.22178096771240163,-1.3050372006341817,0.8614752652093784,-0.7634090841732899,0.31984714874848663,-1.3138500038452143,27.63162487375435,-24.63615421462976,0.54162811646089,11,0.044579505920410156,-0.06686973571777344,-0.47922611236572266,-2.061786651611328,3.1615543365478516,1,0.13079223254574757,-2.391305965429219,21.420291900634766,-1.0952454687703743,21.28655433654785,-1.7500062395932499,20.996789932250977,0.13079223254574757
6962,2000-11-15,20.88534164428711,21.48716163635254,20.796184539794922,21.175106048583984,4538835.0,0.003211946704662516,-1.9523976398487417,0.5416660724218093,56.79011823982291,45.64137079959815,-0.18335114172341704,0.18706380315825655,-0.33873147001127535,-3.1467282627898427,11.222373815766442,0.6909770965576172,-0.18871038207358026,-0.13150901794433523,-1.206470690084199,0.9434526541955286,-0.6689898540142671,0.4059718181255967,-1.2283311908093246,17.460216128699305,-39.573365402618435,0.5374808360699321,11,-0.02228832244873047,-0.13373756408691406,-0.507087230682373,-2.1286544799804688,3.533346176147461,2,0.11590179447656945,-1.166664289687237,20.81847381591797,-2.391305965429219,21.420291900634766,-1.0952454687703743,21.28655433654785,0.11590179447656945
6963,2000-11-16,21.353424072265625,21.375713348388672,21.0859489440918,21.0859489440918,3972707.0,0.022412007232189612,-1.166664289687268,-0.9230779357556486,56.250002228419035,47.276532372446326,-0.6655104947446588,-0.30175625098358694,-0.7178188680781936,-3.545094510714108,9.829259585549838,0.4903717041015625,-0.2712000248844646,0.33991680145263814,-0.7301663823164226,1.409999985221699,-0.195124790431894,0.8749583933371703,-1.5531701758671126,44.64285441418052,-12.685538290917862,0.5350415918845309,11,-0.4903707504272461,-0.6018199920654297,-0.9417352676391602,-2.5967369079589844,3.7892284393310547,3,0.06455112053725198,-1.9523976398487417,20.88534164428711,-1.166664289687237,20.81847381591797,-2.391305965429219,21.420291900634766,0.06455112053725198
6964,2000-11-17,21.821504592895508,21.955242156982425,21.30884552001953,21.375713348388672,5096550.0,0.021920630576425237,-1.2307735346680437,1.6666642896872592,51.61290068169171,49.08348692534973,-1.0129896072857534,-0.7614797996110205,-1.1244809857960618,-3.9487487918634514,8.841246097914897,0.6463966369628942,-0.35359439121813097,0.7779064178466797,-0.34892996780144614,1.9047428034948055,0.21448822502261677,1.3413246106707426,-1.8866018601515115,82.14279711196876,27.020058638662064,0.5634181928240624,11,-0.9027271270751953,-1.0699005126953125,-1.3318018913269043,-3.0425281524658203,3.4459705352783203,4,0.048089929045754154,-1.166664289687268,21.353424072265625,-1.9523976398487417,20.88534164428711,-1.166664289687237,20.81847381591797,0.048089929045754154
6965,2000-11-20,21.93295288085937,22.28958511352539,21.73234748840332,21.73234748840332,2694083.0,0.005107268726105563,-4.555559781316853,0.44999850250081563,55.18868876505269,50.695789825893385,-0.9051373706237129,-0.9015984544884326,-1.195482631829801,-3.9910876466246563,7.892421856168388,0.5572376251220703,-0.3756004400827351,0.8782098770141573,-0.2803429725429254,2.03676272657124,0.29893345223561596,1.4574863017926987,-1.8714802419506213,76.11945254747272,22.701835539109183,0.5792764247785406,11,-0.6129646301269496,-1.1813488006591761,-1.3875265121459925,-3.0090937614440882,2.80313873291016,0,0.0736585309009754,-1.2307735346680437,21.821504592895508,-1.166664289687268,21.353424072265625,-1.9523976398487417,20.88534164428711,0.0736585309009754
6966,2000-11-21,22.022111892700195,22.022111892700195,21.39800262451172,21.88837432861328,3030002.0,0.00406507105199827,8.333342841251051,0.6666698359876515,57.07547265008979,51.89095165919182,-0.7792264385282621,-0.9832369455333421,-1.2471754158221557,-3.999596030879573,7.651683528202213,0.6241092681884766,-0.2490480998130522,0.9305910110473619,-0.30320298156792447,2.164385003662648,0.3136940147397205,1.5474880073550032,-1.782390255822115,82.08965326984872,30.87564434493889,0.6168969963076426,11,-0.5572404861450195,-1.2705078125,-1.420961856842041,-2.9756603240966797,3.0171184539794957,1,0.10607288508356483,-4.555559781316853,21.93295288085937,-1.2307735346680437,21.821504592895508,-1.166664289687268,21.353424072265625,0.10607288508356483
6967,2000-11-22,22.401033401489254,22.62392997741699,21.79921531677246,22.088979721069336,2954294.0,0.01720641102158149,1.1764679233886302,2.3333285793744474,64.78873126269505,53.70667737148786,-1.0287174992957233,-1.3765594062514772,-1.5942337066103143,-4.302318632181144,7.365286241170773,0.8247146606445277,-0.010258455876787309,1.2738492012023883,-0.068932852101387,2.6166312545061636,0.6024581745505024,1.9452402278542742,-1.9973226864793894,85.50719605131792,34.887504377172185,0.671391026651887,11,-0.6909761428832972,-1.4822568893432582,-1.666145801544186,-3.3545818328857386,1.8072414398193395,2,0.07048758522325982,8.333342841251051,22.022111892700195,-4.555559781316853,21.93295288085937,-1.2307735346680437,21.821504592895508,0.07048758522325982
6968,2000-11-24,21.955242156982425,22.37874412536621,21.71005630493164,22.37874412536621,1241331.0,-0.019900476755558616,2.1578971072388837,-1.3571446034986532,67.31706421145219,55.968033668292435,-0.48351940537568794,-0.831188148231842,-1.1110424648532664,-3.776452733041868,8.085894094751826,0.6909770965576136,0.17038595338176066,0.7377851486206097,-0.5706443184600651,2.0462146157012846,0.08357041508027407,1.3919998821609454,-1.3295095157318464,49.15248091686129,-5.812747472984491,0.6542147335403367,11,-0.2451848983764684,-1.0364656448364293,-1.108906745910648,-2.7081842422485387,0.49482917785644176,4,0.11220307413774955,1.1764679233886302,22.401033401489254,8.333342841251051,22.022111892700195,-4.555559781316853,21.93295288085937,0.11220307413774955
6969,2000-11-27,22.13355827331543,22.33416557312012,21.71005630493164,22.245006561279297,3034769.0,0.00812180139294405,3.307673066922859,0.26315884289555563,75.64768194772796,58.7066649641247,-0.5912267059357887,-0.9437852188292482,-1.2751635636309828,-3.8756915766923967,7.8424385782635495,0.6241092681884801,0.26878086681725577,0.8436601638793952,-0.5005231956960507,2.1878435234548412,0.17156848409167225,1.5157518436671182,-1.308005898448208,59.999937766340786,-0.40444715678015797,0.6720916797877232,11,-0.42350101470947266,-1.2147817611694336,-1.2426438331604004,-2.7416181564331055,-0.6178665161132812,0,0.13595167126422059,2.1578971072388837,21.955242156982425,1.1764679233886302,22.401033401489254,8.333342841251051,22.022111892700195,0.13595167126422059
6970,2000-11-28,22.91369438171387,22.91369438171387,21.955242156982425,22.04440116882324,4931956.0,0.035246755120209805,1.2051298929260834,-7.799969194434525,78.538824382597,62.57883159661648,-1.2708940501118349,-1.7134635170854438,-2.022225661494211,-4.572122958506743,8.859733393832155,0.9584522247314453,0.3683939584599045,1.5613854408264203,0.039600524662883885,3.0831703569899567,0.8004929827446539,2.3222778989081867,-1.9083042465916726,100.0,33.48820440956442,0.7608924580817676,11,-1.0587549209594762,-1.8500356674194371,-1.9837732315063512,-3.5217542648315465,-1.6226806640625036,1,0.10272375581383231,3.307673066922859,22.13355827331543,2.1578971072388837,21.955242156982425,1.1764679233886302,22.401033401489254,0.10272375581383231
6971,2000-11-29,23.114301681518555,23.448644638061523,22.779956817626953,22.86911582946777,4575287.0,0.008754908591465549,-2.157882884911592,0.28205195717044235,75.77321838548119,64.68806494613406,-1.2422234055674544,-1.8787317616783987,-2.1601588758039796,-4.691280038300004,10.09471779553895,0.6686878204345703,0.4740822377327447,1.6784067153930664,-0.035740375987142414,3.3925538067732752,0.8213331697029602,2.5354802610831726,-1.8799150368053574,80.76928562260223,14.219178592438908,0.8570735456901044,11,-0.8470048904418945,-1.783167839050293,-2.1732358932495117,-3.7223615646362305,-1.102890014648434,2,0.07016391646162967,1.2051298929260834,22.91369438171387,3.307673066922859,22.13355827331543,2.1578971072388837,21.955242156982425,0.07016391646162967
6972,2000-11-30,23.62696075439453,23.98359489440918,23.22574806213379,23.40406608581543,5592017.0,0.022179301799365225,-1.6153810710206984,0.909084544294725,77.83020143574186,67.08586485805881,-1.4808087942602093,-2.331886996816351,-2.592834554165691,-5.125087127671549,11.54352059534184,0.869293212890625,0.557800627315892,2.077388954162597,0.10428316941057503,4.050494738914619,1.090836061786586,3.063941846538608,-2.0825779906125668,84.3136975257322,18.373618164738375,0.9865528923760114,11,-0.9807405471801758,-2.0283517837524414,-2.6858949661254883,-4.179296493530273,-1.3373756408691406,3,0.059773646173365114,-2.157882884911592,23.114301681518555,1.2051298929260834,22.91369438171387,3.307673066922859,22.13355827331543,0.059773646173365114
6973,2000-12-01,23.00285339355469,23.7384090423584,22.86911582946777,23.493223190307614,2675857.0,-0.02641505047253101,-1.2941189794855024,-2.200006845739779,66.96037367915729,68.791139635555,-0.6684157105478761,-1.6335368799025325,-1.8936283366180113,-4.422465097283926,12.743774440461012,0.8692932128906286,0.747666267183078,1.3529784202575712,-0.7039836035475027,3.409940444062645,0.3244974083550325,2.38145943216011,-1.0681966888723728,56.862773062503244,-5.359412088211009,1.0284810119025374,12,-0.31205463409424183,-1.4042444229126012,-2.0450701713562047,-3.443740844726566,-1.8723258972168004,4,0.05240312700039462,-1.6153810710206984,23.62696075439453,-2.157882884911592,23.114301681518555,1.2051298929260834,22.91369438171387,0.05240312700039462
6974,2000-12-04,23.28459358215332,23.502140045166016,23.02068519592285,23.05634880065918,2004580.0,0.012248053916544599,-2.214284804726796,-0.46545440401408716,67.89935220830428,70.20343557369407,-0.8054979286818238,-1.77704882815965,-2.1141302511670474,-4.625034710611427,13.278435594561927,0.4992866516113246,0.8569228472535855,1.489123058319091,-0.5991809050882608,3.577427021726443,0.44497107661541335,2.533275040022769,-1.0221067671147033,65.5384736905949,4.398644862673478,1.0441519817036766,12,-0.5937948226928711,-1.6859846115112305,-2.259941577911377,-3.692047119140625,-3.0777473449707067,0,-0.03584010364493029,-1.2941189794855024,23.00285339355469,-1.6153810710206984,23.62696075439453,-2.157882884911592,23.114301681518555,-0.03584010364493029
6975,2000-12-05,22.47146987915039,23.18116950988769,22.343080520629886,23.00285339355469,4301897.0,-0.034921103524270025,-1.126691576481522,-2.328129961726822,65.25174067574338,71.11190979876669,0.10286505285230163,-0.8047785768033044,-1.2429242610690565,-3.734885455524619,13.07295362237948,0.941513061523434,0.9286167358155808,0.5487703323364244,-1.362770746499784,2.4603114111726327,-0.40700020708167983,1.5045408717545286,1.512125015258789,7.826164803709128,-55.174803359285825,0.955770539418105,12,0.37535572052001953,-0.638819694519043,-1.7142930030822754,-2.8789234161376953,-2.157632827758789,1,-0.042532959663445835,-2.214284804726796,23.28459358215332,-1.2941189794855024,23.00285339355469,-1.6153810710206984,23.62696075439453,-0.042532959663445835
6976,2000-12-06,22.54636192321777,22.80313873291016,22.46790313720703,22.46790313720703,2802598.0,0.003332761251050531,-7.545520845994986,-0.14765001902381877,65.30311789958691,71.16906386953245,0.12310403701955153,-0.726407102069917,-1.2799419001281507,-3.7379406980342473,12.856367149090081,0.33523559570312855,1.0076859216361704,0.5027191162109332,-1.2281221931068629,2.2335604255287294,-0.3627015384479648,1.3681397708698313,1.4044226837158256,12.391321029365878,-54.041649271618915,0.8654206546588977,12,0.30046367645264027,-0.7137117385864222,-1.7891850471496547,-2.9538154602050746,-2.7532081604003835,2,-0.05567852631131909,-1.126691576481522,22.47146987915039,-2.214284804726796,23.28459358215332,-1.2941189794855024,23.00285339355469,-0.05567852631131909
6977,2000-12-07,23.85877227783203,24.06918716430664,22.635520935058594,22.635520935058594,3545658.0,0.058209406869441205,-1.3440255965671661,15.591005226693303,69.97441618288968,71.46432519969217,-1.0736903709736154,-1.902158443046055,-2.558027673221069,-4.971932858894611,14.170829698005699,1.5228252410888707,1.098808933484726,1.66645793914795,-0.1539569474193101,3.48687282571521,0.7562504958643217,2.576665382431578,-1.5156917572021449,87.80985594109019,17.85138547098238,0.9102074432836296,12,-0.9691505432128906,-1.9833259582519531,-3.1406021118164062,-4.266225814819336,-2.9778881072998047,3,-0.07742898877820104,-7.545520845994986,22.54636192321777,-1.126691576481522,22.47146987915039,-2.214284804726796,23.28459358215332,-0.07742898877820104
6978,2000-12-08,23.769615173339844,23.848073959350586,23.241796493530273,23.78744697570801,2656510.0,-0.0037368689157164514,7.718037328067361,-0.014577382214629871,66.53051077718271,70.45130618074269,-0.7823736401742352,-1.6807921910929906,-2.4418803535389415,-4.806571191632912,15.712842792490015,0.6169757843017578,1.180952762275652,1.438659572601317,-0.4203297131817436,3.2976488583843775,0.5091649297097867,2.368154215492847,-1.392012519836424,82.6446417975263,13.639687208111042,0.92949464289153,12,-0.7574005126953125,-1.8941688537597656,-3.0514450073242188,-4.177068710327148,-2.853067398071289,4,-0.06226562983966455,-1.3440255965671661,23.85877227783203,-7.545520845994986,22.54636192321777,-1.126691576481522,22.47146987915039,-0.06226562983966455
6979,2000-12-11,23.37731742858887,23.537803649902344,23.034950256347656,23.537803649902344,3112440.0,-0.016504168952258702,5.266623881342033,8.999999999998007,61.698444384642364,68.58015284763663,-0.21802236506810857,-1.1845616606691323,-2.0346783392874173,-4.333526106048247,17.207090272519004,0.7346649169921875,1.1873469243184687,0.9418236732482939,-0.9049818242130669,2.7886291707096547,0.018420924517613457,1.8652264219789743,-0.965883084869386,59.91732386568953,-7.849469362563887,0.9234027487306807,12,-0.17118358612060902,-1.5018711090087926,-2.6591472625732457,-3.7847709655761754,-2.203992843627937,0,-0.09610982693434744,7.718037328067361,23.769615173339844,-1.3440255965671661,23.85877227783203,-7.545520845994986,22.54636192321777,-0.09610982693434744
6980,2000-12-12,24.12624740600586,24.25107002258301,23.37731742858887,23.37731742858887,4172352.0,0.032036608978115666,-1.3333358800983273,-4.666631012229553,65.39666216981578,67.42720215700714,-0.8681598151171137,-1.8133451249573085,-2.7710115942237614,-4.999381203573044,18.293333617168056,0.8737525939941406,1.2424490419900422,1.5554558753967278,-0.3728749235063624,3.483786674299818,0.5912904759451827,2.519621274848273,-1.681658005874631,92.99994758758471,25.92770291314382,0.9641653994515444,12,-0.8291721343994105,-2.159859657287594,-3.4080772399902344,-4.533700942993164,-2.9600563049316406,1,-0.16245382478534853,5.266623881342033,23.37731742858887,7.718037328067361,23.769615173339844,-1.3440255965671661,23.85877227783203,-0.16245382478534853
6981,2000-12-13,23.54136848449707,24.354494094848636,23.54136848449707,23.75178337097168,4053182.0,-0.024242432387690416,-6.728784060624773,-0.28095401815843557,58.100066983011516,65.23496499559265,-0.2417537200092994,-1.068813035718307,-2.1520483712638807,-4.331137836802771,19.888914655077468,0.813125610351566,1.2414840468447004,0.8344322204589858,-0.9522658757880436,2.621130316706015,-0.05891682766452888,1.7277812685825005,-1.0245198594677696,52.69701532449278,-11.545834361924818,0.8933490481235155,12,-0.19258117675780895,-1.467544555664059,-2.8231983184814453,-3.948822021484375,-2.104135513305664,2,-0.13710041687809804,-1.3333358800983273,24.12624740600586,5.266623881342033,23.37731742858887,7.718037328067361,23.769615173339844,-0.13710041687809804
6982,2000-12-14,23.30599021911621,23.64479255676269,23.08131217956543,23.64479255676269,2489111.0,-0.009998495437334776,2.326307493103691,1.6101633459634705,59.890323674483696,64.44940388396225,-0.06335570597847351,-0.6775245622413202,-1.8601867695962753,-4.0146970183663555,21.235883786809918,0.5634803771972621,1.1438248156256954,0.4780215263366685,-1.105516126822998,2.061559179496335,-0.3137473002431648,1.2697903529165018,-0.6788828658977515,20.540428810342505,-43.727097305315525,0.7917688265798335,12,0.04279708862305043,-0.953547477722168,-2.6602606773376465,-3.7134437561035156,-1.5513534545898438,3,-0.15072676265939133,-6.728784060624773,23.54136848449707,-1.3333358800983273,24.12624740600586,5.266623881342033,23.37731742858887,-0.15072676265939133
6983,2000-12-15,22.7318115234375,23.49144172668457,22.55706024169922,23.00285339355469,4519487.0,-0.024636528646946432,-2.0114893773974623,0.8000000000000189,54.14044924686824,62.920636888247145,0.5233704496316953,0.005495981538913952,-1.2192236773869638,-3.356722098022928,22.40500889880076,0.9343814849853516,1.0491209713847667,-0.16507654190063548,-1.5904870190822216,1.2603339352809506,-0.8777817804914285,0.5476286966901576,1.6226825714111364,9.722264963024175,-52.80957444600807,0.7127052385907936,12,0.6169757843017614,-0.23448562622070312,-2.0916547775268555,-3.1392650604248047,-0.7132663726806605,4,-0.08142454247418363,2.326307493103691,23.30599021911621,-6.728784060624773,23.54136848449707,-1.3333358800983273,24.12624740600586,-0.08142454247418363
6984,2000-12-18,22.87089920043945,23.32382392883301,22.628387451171875,23.32382392883301,4335264.0,0.006118635853484156,2.070869988166545,1.6710507797106389,49.67497898814552,61.18988558962515,0.35696796801605757,-0.05369569920767958,-1.3000308790942192,-3.414535872357508,23.01054322283502,0.6954364776611364,0.8875847611448862,-0.07845859527588317,-1.411456067643627,1.2545388770918606,-0.7449573314597551,0.5880401409079887,1.4476462173461968,17.460389888080176,-38.665906737336115,0.6664987361838719,12,0.5402994155883825,-0.29555988311767223,-2.113721847534176,-3.2226285934448207,-1.1768894195556605,0,-0.08545144675087124,-2.0114893773974623,22.7318115234375,2.326307493103691,23.30599021911621,-6.728784060624773,23.54136848449707,-0.08545144675087124
6985,2000-12-19,23.54850196838379,23.58773231506348,22.895862579345703,22.895862579345703,3819328.0,0.029627290208656065,-1.1202205914586676,-1.4409444839827452,53.0748795285201,59.831192437284386,-0.16962962790250913,-0.6367039927392142,-1.9095591913044423,-4.005387594282144,23.403460826702876,0.7168331146240305,0.840919495330894,0.5183667182922349,-0.7495022428388687,1.7862356794233385,-0.11556776227331866,1.1523011988577885,0.7348137458801283,55.158732264188274,2.060809923308504,0.6339344805655523,12,-0.09272480010986328,-0.9731626510620117,-2.8136143684387207,-3.90023136138916,-1.469329833984375,1,-0.10086320508250446,2.070869988166545,22.87089920043945,-2.0114893773974623,22.7318115234375,2.326307493103691,23.30599021911621,-0.10086320508250446
6986,2000-12-20,24.35806083679199,24.67902946472168,23.71611976623535,23.71611976623535,3957846.0,0.03437835958716673,-1.9999940575584885,0.9836076113989735,54.96850571905653,58.16386905241405,-0.7768692352048419,-1.330501981524538,-2.666101437621652,-4.71798044625352,24.59090404083414,1.1305274963378906,0.7838336499520935,1.2111281394958446,-0.09553720151501466,2.517793480506704,0.5577954689904168,1.8644608100012725,-1.8010005950927699,84.87402058204623,34.248934023851376,0.6533326705054292,12,-0.7400159835815394,-1.6204538345336879,-3.5507321357727015,-4.687500953674313,-2.5534954071044886,2,-0.131039566618397,-1.1202205914586676,23.54850196838379,2.070869988166545,22.87089920043945,-2.0114893773974623,22.7318115234375,-0.131039566618397
6987,2000-12-21,23.98002815246582,24.536376953125,23.762481689453125,24.340227127075195,2993550.0,-0.015519818546276154,1.0568682418902684,-0.561109097283713,56.8706074773499,57.09054646354373,-0.4244645640558389,-0.8728617262654623,-2.231884653822572,-4.2506017916842325,25.24936039936014,0.773895263671875,0.7958646663751452,0.754145717620851,-0.5535681610644261,2.061859596306128,0.10028877827821248,1.4080026569634896,-1.3805285263061506,67.05883833412882,16.511322008654048,0.653856939342638,12,-0.3619832992553711,-1.2424211502075195,-3.172699451446533,-4.253744125366211,-2.4001426696777344,3,-0.10603803986831195,-1.9999940575584885,24.35806083679199,-1.1202205914586676,23.54850196838379,2.070869988166545,22.87089920043945,-0.10603803986831195
6988,2000-12-22,24.41868782043457,24.51854515075684,23.815977096557614,24.001426696777344,2151229.0,0.01829270863152188,1.277457469402389,-1.158418410573583,57.80176684973381,56.657582292998335,-0.8508463752404616,-1.1778947825106982,-2.5987632237160128,-4.59716943927749,26.06673272806229,0.7025680541992259,0.8214745816443347,1.0696331024169936,-0.1975958504960147,2.336862055330002,0.43601862596048946,1.7032475788734978,-1.7775975975036609,87.30438357514973,37.05640191573188,0.6336144764565047,12,-0.8006429672241211,-1.536198616027832,-3.611359119415283,-4.6143903732299805,-2.7781734466552734,4,-0.1090988621296356,1.0568682418902684,23.98002815246582,-1.9999940575584885,24.35806083679199,-1.1202205914586676,23.54850196838379,-0.1090988621296356
6989,2000-12-26,25.14265251159668,25.31740379333496,24.39372253417969,24.429386138916016,3044303.0,0.029647976848136137,-1.3545470678468494,1.7094004982515485,68.60406511473937,57.01396039798985,-1.4506113213687257,-1.7548384675216369,-3.2468028539833043,-5.230748462510924,27.13867015686249,0.9236812591552699,0.7179165964921701,1.6431430816650376,0.27318666114916823,3.013099502180907,0.9581648714071029,2.3281212919229723,-2.460803503829954,92.78346861375961,35.633982339518994,0.6849782102579344,12,-1.2054204940795898,-1.8295278549194336,-4.335323810577393,-5.271486282348633,-3.3380870819091797,1,-0.12425528131524277,1.277457469402389,24.41868782043457,1.0568682418902684,23.98002815246582,-1.9999940575584885,24.35806083679199,-0.12425528131524277
6990,2000-12-27,25.267475128173828,25.32097053527832,25.035663604736328,25.160484313964844,4952144.0,0.004964576292003198,1.6666488394480694,0.15000120334690886,68.82091746905131,58.205166007549835,-1.5606451219865605,-1.7858412765171572,-3.3214273156080125,-5.268435609286197,27.70456123580591,0.2853069305419922,0.6578868891105962,1.6502766609191895,0.0997102400429597,3.200843081795419,0.8749934504810746,2.4255598713573043,-2.4802039289843734,96.66664289687236,32.457011898863115,0.7752832104381144,12,-1.3284597396850586,-1.9079885482788086,-4.432284355163574,-5.240281105041504,-3.398715972900387,2,-0.14142550172357904,-1.3545470678468494,25.14265251159668,1.277457469402389,24.41868782043457,1.0568682418902684,23.98002815246582,-0.14142550172357904
6991,2000-12-28,24.73609161376953,25.196147918701172,24.67902946472168,25.196147918701172,4101411.0,-0.021030336893922197,1.2480659364350213,-4.299960780119086,56.803105034825464,57.86214171425447,-0.940915236651243,-1.1876173825615197,-2.7586382149448667,-4.6589730555265945,27.635360313925084,0.5884456634521484,0.6483759473379216,1.0378036499023438,-0.570577271093029,2.6461845708977165,0.23361318940465736,1.8419941104000301,-1.7967984544147448,62.47140792341668,1.195532448594534,0.804190460497686,12,-0.7970762252807617,-1.3766050338745117,-3.7002954483032227,-4.597450256347656,-2.80313873291016,3,-0.10741064194195993,1.6666488394480694,25.267475128173828,-1.3545470678468494,25.14265251159668,1.277457469402389,24.41868782043457,-0.10741064194195993
6992,2000-12-29,25.03923034667969,25.12482261657715,24.700428009033203,24.750356674194336,2398542.0,0.012254916324024867,-1.1834873188850237,-0.6279093871526847,59.52890577714718,58.460859106507684,-1.0866066923484894,-1.4540789164193377,-3.006081424023023,-4.88067655666158,27.14101369612375,0.4243946075439453,0.5500382997174782,1.2703289031982443,-0.44529817390343496,2.9859559802999236,0.4125153646474047,2.128142441749084,-1.957036544769494,81.2796400735064,21.768776586053157,0.8578135385508402,12,-1.0645513534545934,-1.5237169265747106,-3.9309926033020055,-4.4659423828125036,-2.66048622131348,4,-0.1291838795444893,1.2480659364350213,24.73609161376953,1.6666488394480694,25.267475128173828,-1.3545470678468494,25.14265251159668,-0.1291838795444893
6993,2001-01-02,24.208274841308594,24.87517738342285,24.0406551361084,24.87517738342285,3460416.0,-0.03318614405739051,1.5026812603496649,-2.3086304001901294,55.85134087884073,59.147121538807156,-0.02703261313067884,-0.5567297541839977,-2.1300935291173673,-3.9701556311090798,26.809599677126982,0.9985752105712926,0.5348691365704177,0.37910232543945455,-1.3076637860786136,2.0658684369575226,-0.4642807303195795,1.2224853811984886,-0.9917544353963095,13.092063510980939,-44.451996607327374,0.8433830557590339,1,-0.09985828399658203,-0.6927614212036133,-2.893857955932617,-3.4789600372314453,-1.3623409271240234,1,-0.10857400520071214,-1.1834873188850237,25.03923034667969,1.2480659364350213,24.73609161376953,1.6666488394480694,25.267475128173828,-0.10857400520071214
6994,2001-01-03,22.450071334838867,24.607702255249023,22.41440773010254,24.25107002258301,7781380.0,-0.07262820328979236,-1.3428555129283912,2.7005425440942257,39.6657960744562,57.657223377244506,1.8608914071994889,1.19712505096291,-0.3398925403370683,-2.1404681822874068,25.99749538694348,2.1932945251464844,0.48263834921619875,-1.3373750686645494,-3.119457651634697,0.4447075143055983,-2.228416360149623,-0.44633377717947553,2.870899200439453,1.2270027220062525,-49.690994423781696,0.8910412914850739,1,1.4176177978515625,1.0654420852661133,-1.1356544494628906,-1.7207565307617188,0.820257186889652,2,-0.036060329118120404,1.5026812603496649,24.208274841308594,-1.1834873188850237,25.03923034667969,1.2480659364350213,24.73609161376953,-0.036060329118120404
6995,2001-01-04,21.51569175720215,21.61198234558105,20.256776809692386,21.13052749633789,12066453.0,-0.041620338915659194,3.691358676812895,-0.21386148889797277,38.02699084176488,55.7748328353232,2.7676394303289626,2.16734989919323,0.6004781632351239,-1.1442949528380453,26.721663898911086,2.193294525146481,0.49861286898641666,-2.223965740203859,-4.195795584945714,-0.2521358954620041,-3.209880662574786,-1.2380508178329315,3.747147521972657,25.487352938791357,-24.164392607659057,0.9859149223709279,1,1.2731819152832031,1.2731819152832031,-0.20127487182617188,-0.786376953125,1.57275390625,3,0.013426185676258973,-1.3428555129283912,22.450071334838867,1.5026812603496649,24.208274841308594,-1.1834873188850237,25.03923034667969,0.013426185676258973
6996,2001-01-05,21.291013717651367,22.143367767333984,21.04136848449707,21.30884552001953,5624544.0,-0.010442519909943049,-3.262045359820892,-0.04629661726181928,38.07515209309172,53.68644890373896,2.8066540722522326,2.417083412489344,0.8423128973523113,-0.8626842378329833,27.297129677706668,1.101999282836914,0.541793645191941,-2.3858763694763176,-4.58451918174951,-0.1872335572031254,-3.4851977756129138,-1.2865549633397215,3.771583062744142,21.245422680622355,-30.763157193649256,1.0993214061365961,1,1.4978599548339844,1.4978599548339844,0.16828536987304688,-0.41681671142578125,1.5335216522216832,4,0.027135647239900695,3.691358676812895,21.51569175720215,-1.3428555129283912,22.450071334838867,1.5026812603496649,24.208274841308594,0.027135647239900695
6997,2001-01-08,22.01141166687012,22.111270904541016,21.647645950317386,21.71897315979004,4444060.0,0.03383577497869461,-1.13115372138494,-16.399828858701664,45.80912678906883,52.353933341442854,1.986547938184998,1.6350178760148992,0.1348622005693194,-1.5263650484255855,26.79154309227575,0.8202571868896484,0.5225649435536113,-1.5731103897094698,-3.891537429139632,0.7453166497206922,-2.732323909424551,-0.4138968699943888,2.8589523146972624,37.99226223810305,-18.565293492302885,1.159213519715081,1,0.7774620056152308,0.7774620056152308,-0.2121963500976598,-0.8697395324707067,1.0770339965820277,0,-0.0035644595266390855,-3.262045359820892,21.291013717651367,3.691358676812895,21.51569175720215,-1.3428555129283912,22.450071334838867,-0.0035644595266390855
6998,2001-01-09,22.28958511352539,22.28958511352539,21.754636764526367,21.93295288085937,3914945.0,0.012637692250967891,2.0,1.2195118769648166,46.67210149754124,49.9170484950875,1.5361423352478596,1.3073053434962603,-0.07728333839413182,-1.7431366840772,26.1937033154933,0.5349483489990234,0.42450960907817503,-1.220935440063478,-3.607953905241594,1.166083025114638,-2.414444672652536,-0.02742620747442004,2.396235381166992,46.72128560393974,-14.171177806477893,1.1935092325890586,1,0.49928855895996094,0.49928855895996094,-0.16717052459716797,-0.8804378509521484,0.5349502563476598,1,0.004000030121095399,-1.13115372138494,22.01141166687012,-3.262045359820892,21.291013717651367,3.691358676812895,21.51569175720215,0.004000030121095399
6999,2001-01-10,21.13052749633789,22.360912322998047,21.059200286865234,22.27175521850586,5006822.0,-0.05199996371777149,-1.0277749716248419,-3.2000128357346536,36.880803936312475,46.36814699144985,2.3090508372007896,2.413131090328463,1.1184495039738707,-0.5302173712757998,26.04648279324215,1.3017120361328125,0.2999989495458877,-2.267653560638429,-4.88174662495452,0.3464395036776615,-3.5747000927964763,-0.960607028480382,3.3781312509544925,41.52539991460985,-19.262348004963783,1.3070465321580453,1,1.5959348678588867,1.658346176147461,1.014176368713379,0.27861976623535156,1.740371704101559,2,0.0811814290080537,2.0,22.28958511352539,-1.13115372138494,22.01141166687012,-3.262045359820892,21.291013717651367,0.0811814290080537
7000,2001-01-11,20.206846237182614,21.04136848449707,19.45078468322754,21.04136848449707,6879053.0,-0.04371311881898643,2.8119626082782894,0.7312495403889511,27.752281574040765,43.14027771802933,2.7260652572102018,3.1917688810763956,2.037211827948706,0.4428571327910653,25.663793369788507,1.6797428131103516,0.09338956248178931,-2.995364761352544,-5.94567229767307,-0.04505722503201781,-4.470518529512805,-1.5202109931922827,4.131737232605769,25.98035713700508,-30.448640033683454,1.4751537681602627,1,2.08095741271973,2.179031372070316,1.937857627868656,1.3917627334594762,2.9243946075439453,3,0.15160615608133798,-1.0277749716248419,21.13052749633789,2.0,22.28958511352539,-1.13115372138494,22.01141166687012,0.15160615608133798
7001,2001-01-12,20.3138370513916,20.592010498046875,19.775320053100586,19.8502140045166,7440134.0,0.00529478043991416,-1.662784044974565,-0.5555550476538728,29.76377773697611,39.83304126912144,2.1521282960398054,2.9835498951150257,1.933629625608397,0.38816267122543735,25.182760359245115,0.8166904449462891,-0.288647589373344,-2.7269973754882812,-5.940531991364029,0.4865372403874666,-4.333764683426153,-1.120230067550409,3.7314784912031307,29.656856158794554,-24.377152245667453,1.606767307937874,1,1.8491439819335938,2.072040557861328,2.0259008407592773,1.2847719192504883,2.9564914703369176,4,0.13658712556574693,2.8119626082782894,20.206846237182614,-1.0277749716248419,21.13052749633789,2.0,22.28958511352539,0.13658712556574693
7002,2001-01-16,19.793153762817386,20.399429321289066,19.115549087524414,20.399429321289066,6950555.0,-0.02563195162277554,3.235302630378508,-1.30769072538178,24.697616573391315,36.371516346293724,2.0678547197040054,3.401988300912411,2.4546156586392094,0.9575777684067184,25.48420803668726,1.283880233764652,-0.7343260906945126,-3.0720388412475543,-6.593774165844298,0.44969648334918944,-4.832906503545924,-1.3111711789491842,3.976489928215315,20.87916285876338,-27.750622287694135,1.760867662298371,1,2.0684719085693324,2.425106048583981,2.5465841293334925,1.8054552078247035,3.9015674591064418,1,0.15315303682176684,-1.662784044974565,20.3138370513916,2.8119626082782894,20.206846237182614,-1.0277749716248419,21.13052749633789,0.15315303682176684
7003,2001-01-17,20.880884170532227,21.16619110107422,19.70399475097656,19.70399475097656,6386671.0,0.05495488090221401,-1.4848491724051778,-1.9411790614195483,27.579732441122573,35.02862038703444,0.5123801108147106,2.2856685944850454,1.3913309029545715,-0.0770923002606736,26.231226596643452,1.4621963500976598,-1.03692248976796,-1.8917620658874519,-5.523807637183623,1.7402835054087191,-3.7077848515355356,-0.07573928023936816,2.5164319522198113,54.39560859356863,10.882070697759666,1.8160227856480848,1,-0.1426534652709961,1.3373756408691406,1.5016498565673828,0.7605209350585938,2.1968612670898438,2,0.10572164832154485,3.235302630378508,19.793153762817386,-1.662784044974565,20.3138370513916,2.8119626082782894,20.206846237182614,0.10572164832154485
7004,2001-01-18,20.916547775268555,21.326675415039066,20.328102111816406,20.417261123657227,3731283.0,0.0017079547228491254,-1.9473624950740407,0.4242426206871949,26.89392903454923,33.79161351956603,0.26408090589269406,2.209357638469477,1.401151304696448,-0.0557463781952805,26.960519080391343,0.9985733032226598,-1.4213043600619422,-1.7583808898925781,-5.483270426361749,1.9665086465765924,-3.6208256581271634,0.10406387834200714,2.1382269846652733,81.45164142514179,42.81668863791646,1.8624447682345846,1,-0.17831707000732422,1.3017120361328125,1.52728271484375,0.7248573303222656,2.2824535369873047,3,0.09121904891305599,-1.4848491724051778,20.880884170532227,3.235302630378508,19.793153762817386,-1.662784044974565,20.3138370513916,0.09121904891305599
7005,2001-01-19,21.173324584960934,21.187589645385746,20.15335273742676,20.506418228149414,2989905.0,0.012276251915528169,1.9743533483813864,1.3357183787294118,30.5111158409602,32.95116504710697,-0.05181703628983314,1.8609254537212045,1.2081514965842182,-0.2498827521657283,27.513659084036735,1.0342369079589844,-1.7460020633295912,-1.382845211029057,-5.14176221343666,2.3760717913785463,-3.262303712232857,0.49661329017474287,1.5663121211801396,93.06458305118635,55.07179685955303,1.8794585012038014,1,-0.4350938796997035,1.0449352264404332,1.367465496063236,0.46808052062988637,2.1647624969482457,4,0.0801751566536828,-1.9473624950740407,20.916547775268555,-1.4848491724051778,20.880884170532227,3.235302630378508,19.793153762817386,0.0801751566536828
7006,2001-01-22,21.16619110107422,21.5406551361084,20.863052368164066,21.237518310546875,2692681.0,-0.0003369090129464736,1.0000056297113542,-0.10695236106860898,28.104828309612856,30.984020771611863,-0.07180246831747894,1.7040382068148965,1.2738268716564427,-0.18414105622549215,27.046972371423333,0.6776027679443324,-1.8057676055551362,-1.2303852081298814,-4.937866938960557,2.477096522700794,-3.084126073545221,0.6233556572854582,1.2835185955775223,84.55885938461006,49.8917855506087,1.8537408654153378,1,-0.4279603958129883,1.0520687103271484,1.4655404090881383,0.5661554336547852,2.146932601928711,0,0.09283908164056087,1.9743533483813864,21.173324584960934,-1.9473624950740407,20.916547775268555,-1.4848491724051778,20.880884170532227,0.09283908164056087
7007,2001-01-23,21.437232971191406,21.808130264282227,21.180456161499023,21.25535011291504,3268623.0,0.012805415429866018,-2.784922738957163,-2.549978607337683,33.27592970849395,29.495557239495493,-0.48372578385249554,1.2993471842987567,1.0412520850198241,-0.389421009368057,26.4554674800345,0.6419391632080078,-1.7731650684099165,-0.8322035789489739,-4.48504611333,2.8206389554320523,-2.6586248461394852,0.9942176882415374,0.745743876730149,82.37293697362067,43.11882548350112,1.8264212671905125,1,-0.6990022659301758,0.7810268402099609,1.2740726470947301,0.34682559967041016,1.9472179412841797,1,0.08550989547020982,1.0000056297113542,21.16619110107422,1.9743533483813864,21.173324584960934,-1.9473624950740407,20.916547775268555,0.08550989547020982
7008,2001-01-24,21.754636764526367,21.91512107849121,21.04136848449707,21.04136848449707,3172165.0,0.01480619228057578,-1.4499970584931998,3.921580553487348,44.91923063845726,30.388715761956025,-0.9889954899395619,0.8138527246143497,0.7632038817925526,-0.6399731853868929,25.867628166354358,0.8737525939941406,-1.7157580336449776,-0.3815972328186028,-3.896119215876986,3.1329247502397806,-2.1388582243477927,1.375663758710587,0.18294586256341816,90.89072551571223,44.89208855879019,1.7572609915291915,1,-1.2393016815185547,0.463623046875,1.0959782600402832,0.02942180633544922,2.007844924926758,2,0.08918027353878921,-2.784922738957163,21.437232971191406,1.0000056297113542,21.16619110107422,1.9743533483813864,21.173324584960934,0.08918027353878921
7009,2001-01-25,22.01854515075684,22.143367767333984,21.754636764526367,21.843795776367188,3763529.0,0.012131132736760142,-1.2020215116498927,0.24499810139107028,54.072794953219436,33.31321724853143,-1.2445716460413472,0.3203163480048481,0.5331877491853625,-0.8359733269216925,24.55645861362657,0.3887310028076172,-1.7883543097532097,0.038516521453860975,-3.178499215507671,3.2555322584153927,-1.5699913470269031,1.647024389934625,-2.9029960632324254,93.72755407867626,43.269923056817674,1.6085078684807659,1,-1.3890867233276403,0.1997146606445277,0.9045114517211879,-0.23448657989502308,1.619113922119137,3,0.048104916996699165,-1.4499970584931998,21.754636764526367,-2.784922738957163,21.437232971191406,1.0000056297113542,21.16619110107422,0.048104916996699165
7010,2001-01-26,21.69400978088379,22.261056900024414,21.33380889892578,21.86162567138672,2407514.0,-0.014739183159060643,-1.0883548800735432,-0.9591787729619207,53.21205660648134,35.91858156736535,-0.7676210405326067,0.38304920233124307,0.8842316071403218,-0.4453502853384421,23.28532050689936,0.9272480010986328,-1.9079521669002624,-0.1073455810546875,-2.928120885661375,2.713429723552,-1.5177332333580296,1.3030420712486546,-2.5179043197631827,59.43882110410287,5.067681240625909,1.4103876523033434,1,-1.005706787109375,0.5242500305175781,1.2992591857910156,0.09004878997802734,1.5691852569580114,4,0.06937359882165395,-1.2020215116498927,22.01854515075684,-1.4499970584931998,21.754636764526367,-2.784922738957163,21.437232971191406,0.06937359882165395
7011,2001-01-29,22.079172134399414,22.457204818725586,21.808130264282227,22.09343719482422,2896812.0,0.017754318238347055,-1.333336761665758,0.08510565664151845,50.57057194031076,38.793354385911954,-0.9789873499760162,-0.22279142826954512,0.5500012734365427,-0.7647174278878985,22.437747136424914,0.7631950378417969,-1.821631927189575,0.4106627464294448,-2.0562218219826605,2.87754731484155,-0.8227795377766078,1.6441050306354974,-2.779668615722656,73.2996904241647,16.16039845600838,1.233442284206053,1,-0.9985723495483398,0.13908767700195312,0.9363861083984375,-0.29511356353759766,0.9807415008544922,0,0.05701821335721058,-1.0883548800735432,21.69400978088379,-1.2020215116498927,22.01854515075684,-1.4499970584931998,21.754636764526367,0.05701821335721058
7012,2001-01-30,21.8045654296875,22.12196922302246,21.701141357421875,21.897289276123047,1730348.0,-0.012437364183780941,-1.8095274477594836,6.500066853857468,45.913473436693465,40.83043671875316,-0.43477842857280535,-0.21391015916032785,0.8712434722003763,-0.4305828745359648,21.57475941146863,0.42082786560058594,-1.5541592999646276,0.29778928756713796,-1.5962354502040306,2.1918140253383065,-0.6492230813184463,1.2448016564527222,-2.3155998330078127,53.904319781868935,-4.364709283643258,0.9470123688855835,1,-0.4992866516113281,0.4136943817138672,1.373260498046875,0.14176082611083984,1.4835948944091797,1,0.06918543174731129,-1.333336761665758,22.079172134399414,-1.0883548800735432,21.69400978088379,-1.2020215116498927,22.01854515075684,0.06918543174731129
7013,2001-01-31,21.579885482788086,21.758203506469727,21.36590576171875,21.754636764526367,3741097.0,-0.010304261629241473,3.313695469798658,1.884642284115687,54.49358157866728,43.89706477921072,-0.11233061509429021,-0.20684385231121283,1.1258196310198976,-0.15205988142994897,21.770522206900615,0.43865966796875,-1.31292195745851,0.20452880859375,-1.2023448686443885,1.6114024858318885,-0.49890803002531925,0.9079656472128192,-1.9128255327856465,21.904706927025057,-36.89261538403787,0.7034368386190695,1,-0.27460670471191406,0.6383743286132812,1.597940444946289,0.3664407730102539,1.4942951202392578,2,0.08362256746574515,-1.8095274477594836,21.8045654296875,-1.333336761665758,22.079172134399414,-1.0883548800735432,21.69400978088379,0.08362256746574515
7014,2001-02-01,21.640514373779297,21.658344268798828,21.440799713134766,21.440799713134766,3082157.0,0.0028095093942721583,-1.178553692172518,-1.142850905915739,67.32761597657122,47.98778701650084,-0.06645341873191057,-0.34913264616253414,1.0813179171936582,-0.17520775562949353,23.302813506736243,0.2175445556640625,-0.9507946209174492,0.3056355476379409,-1.0149841006042912,1.626255195880173,-0.35467427648317695,0.9659453717590587,-1.8060457316534695,27.301636889349943,-34.17427782494129,0.6603098241211168,2,0.019614219665527344,0.5777454376220703,1.6097526550292969,0.30581188201904297,1.5228233337402344,3,0.09805530862265033,3.313695469798658,21.579885482788086,-1.8095274477594836,21.8045654296875,-1.333336761665758,22.079172134399414,0.09805530862265033
7015,2001-02-02,21.8045654296875,22.057775497436523,21.50855827331543,21.640514373779297,3270586.0,0.007580737364864865,-1.5666559703355083,0.8214272070901937,67.77212991963592,52.39526497317007,-0.1470056968787361,-0.5169359489605121,0.9320399723964066,-0.31209906833769807,23.035163546637367,0.5492172241210938,-0.6677652474551863,0.4552429199218757,-0.8799418299488941,1.7904276697926456,-0.21234945501350921,1.1228352948572606,-1.812732616965686,40.19610070697625,-24.25939941298826,0.6675923749353854,2,-0.055278778076171875,0.4136943817138672,1.820612907409668,0.46094799041748047,1.012838363647461,4,0.08406925829820344,-1.178553692172518,21.640514373779297,3.313695469798658,21.579885482788086,-1.8095274477594836,21.8045654296875,0.08406925829820344
7016,2001-02-05,21.86875915527344,22.1861629486084,21.754636764526367,21.754636764526367,4220581.0,0.0029440497584298786,-6.562515668610967,0.6956516684106716,77.76717435514038,57.33873660057523,-0.11293607783654735,-0.5645731265084066,0.8807955829808414,-0.3508863812068803,23.234260257714624,0.43152618408203125,-0.36358534613261995,0.49054937362671325,-0.864180121709758,1.8452788689631845,-0.18681537404152238,1.1679141212949489,-1.7290040221914005,61.30435692510932,-8.305386588433208,0.6773647476682362,2,-0.11947250366211293,0.2870893478393519,1.7804918289184535,0.3985376358032191,0.3209705352783203,0,0.06376383189679524,-1.5666559703355083,21.8045654296875,-1.178553692172518,21.640514373779297,3.313695469798658,21.579885482788086,0.06376383189679524
7017,2001-02-06,21.93295288085937,22.03281021118164,21.74750328063965,21.82596206665039,2199458.0,0.0029354077718877214,-1.1621664594836807,0.93750940116652,69.3823981468922,60.05686632373467,-0.11110047506022269,-0.6692594475210996,0.8183484758221375,-0.39438101393990266,23.446569181925504,0.2853069305419922,-0.11011712748859992,0.5586660385131808,-0.7887778977022606,1.906109974728622,-0.11505592959453992,1.2323880066209014,-1.6541507666387183,69.13040546353761,-2.304524314811289,0.6737219681077214,2,-0.037446022033687854,0.1872329711914098,1.716298103332523,0.3343439102172887,0.7132663726806676,1,0.05138208067633343,-6.562515668610967,21.86875915527344,-1.5666559703355083,21.8045654296875,-1.178553692172518,21.640514373779297,0.05138208067633343
7018,2001-02-07,22.37874412536621,22.38587760925293,22.022111892700195,22.022111892700195,3672960.0,0.020325181334606146,-1.0400047064360514,3.3332976788962494,73.40182620523929,62.204536462847976,-0.5129993860498239,-1.1679078846573674,0.3938913774074777,-0.8116881624510839,23.69410344614211,0.45292472839355824,0.1896189558823238,0.9999993324279792,-0.36071956097681124,2.3607182258327697,0.31963988572558577,1.6803587791303727,-1.969237848875263,99.24519619853358,27.876159267766965,0.6803594467023951,2,-0.48323726654052734,-0.3833808898925781,1.3663520812988281,-0.11144733428955078,0.42796134948730824,2,0.040637499300045565,-1.1621664594836807,21.93295288085937,-6.562515668610967,21.86875915527344,-1.5666559703355083,21.8045654296875,0.040637499300045565
7019,2001-02-08,22.84593391418457,22.91012763977051,22.37874412536621,22.37874412536621,2138611.0,0.020876497188633714,-1.2748079137101997,1.3100043855426842,75.0802088260883,64.63433115391541,-0.9504293775162012,-1.5810559783624498,-0.051844156166794164,-1.2602893975474245,23.22107609368173,0.5313835144043004,0.42824034027164615,1.3814188003540053,-0.12217630821108472,2.8850139089190954,0.6296212460714621,2.1332163546365486,-2.3135657251595454,95.41986810483002,25.68829093786121,0.7517975542825447,2,-0.7079172134399414,-0.9843082427978516,0.9660310745239258,-0.5786371231079102,-0.20328140258789062,3,0.009990691984846256,-1.0400047064360514,22.37874412536621,-1.1621664594836807,21.93295288085937,-6.562515668610967,21.86875915527344,0.009990691984846256
7020,2001-02-09,23.27032852172852,23.43081283569336,22.77460861206055,22.81027030944824,2538461.0,0.01857637377128407,-1.469804053884304,0.9847351617934194,78.04184413532386,67.6866947311391,-1.2602358268563734,-1.8595127503800555,-0.4745606320896485,-1.6587232021494493,21.884546515655337,0.656204223632809,0.5366450827841192,1.6526392936706564,0.06659644793972319,3.2386821394015897,0.8596178708051916,2.4456607165361213,-2.547739576643856,90.46614370583077,21.676117367404586,0.7930214228654665,2,-0.8719692230224645,-1.9971475601196325,0.4212727546691859,-1.003031730651859,-0.9343795776367188,4,-0.004597735442758655,-1.2748079137101997,22.84593391418457,-1.0400047064360514,22.37874412536621,-1.1621664594836807,21.93295288085937,-0.004597735442758655
7021,2001-02-12,23.08844566345215,23.71255302429199,22.73537826538086,23.352354049682614,2581082.0,-0.007816084680821733,-1.014703626947073,-0.5736412897020187,72.54139914772348,70.64535314347577,-1.0282647914809715,-1.5379570569849328,-0.2995456997605572,-1.43850528004009,20.579115808421104,0.9771747589111293,0.5526931547400586,1.3320260047912598,-0.2591964919073,2.9232485014898195,0.5364147564419781,2.1276372531405414,-2.095034329306614,68.2396151621158,1.1194977126113201,0.7956112483492802,2,-0.5492162704467773,-1.6743946075439453,-0.2995719909667969,-0.8211488723754883,-0.6383743286132812,0,-0.011739286137664617,-1.469804053884304,23.27032852172852,-1.2748079137101997,22.84593391418457,-1.0400047064360514,22.37874412536621,-0.011739286137664617
7022,2001-02-13,22.82453536987305,23.437946319580078,22.56062889099121,22.924394607543945,5471726.0,-0.011430405382240827,-1.795463730813994,0.37838599635742565,64.82211663213056,71.79296814941614,-0.6754916024847368,-1.0912477931198588,-0.062238657295083044,-1.1324227554464308,18.772743616652416,0.8773174285888672,0.5975399660261296,0.9165466308593793,-0.44873278020977736,2.281826041928536,0.23390692532480273,1.5991863363939558,-1.5048270329099402,47.46828873107566,-15.957418609255583,0.6826397055345778,2,-0.24785900115967152,-1.4104843139648473,-0.035661697387698865,-0.5572385787963903,-1.0698986053466832,1,-0.027812425051998768,-1.014703626947073,23.08844566345215,-1.469804053884304,23.27032852172852,-1.2748079137101997,22.84593391418457,-0.027812425051998768
7023,2001-02-14,23.08844566345215,23.38088417053223,22.65335273742676,22.91369438171387,2856996.0,0.011562570247429571,-1.0923073547481343,-1.7499761245344552,64.82213522289109,71.51458139900723,-0.785514000829572,-1.245131871729729,-0.3301141188708421,-1.3518421555231228,17.6963231498824,0.7275314331054688,0.6460305826876649,1.0700788497924805,-0.3024954317738633,2.4426531313588242,0.3837917090093086,1.7563659905756523,-1.4815959640095713,53.208637208637356,-6.120370125898916,0.6862871407831721,2,-0.4778900146484375,-1.6743946075439453,-0.2995719909667969,-0.8211488723754883,-1.7653350830078125,2,-0.01915358081519236,-1.795463730813994,22.82453536987305,-1.014703626947073,23.08844566345215,-1.469804053884304,23.27032852172852,-0.01915358081519236
7024,2001-02-15,22.82453536987305,23.14550590515137,22.753210067749023,23.14550590515137,2316384.0,-0.011430405382240827,1.4444352006465597,-1.8367277886924627,65.9296004867669,71.30985590646623,-0.3754727655391825,-0.8758564865385701,-0.08240012510235317,-1.053777336261792,16.728186825445867,0.3922958374023473,0.7494570958527689,0.7107691764831578,-0.6033398846874078,2.0248782376537235,0.053714645897873226,1.3678237070684425,-0.9650012714485428,22.910057290459697,-34.90120389199932,0.6570545305852828,2,-0.09450721740723012,-1.4104843139648473,-0.035661697387698865,-0.5572385787963903,-0.5349502563476598,3,-0.0007811723099987455,-1.0923073547481343,23.08844566345215,-1.795463730813994,22.82453536987305,-1.014703626947073,23.08844566345215,-0.0007811723099987455
7025,2001-02-16,22.87089920043945,23.530670166015625,22.82453536987305,23.14550590515137,3124497.0,0.0020313154162865388,-2.8446432558454045,0.855551131738008,62.33332204270115,69.5949834273063,-0.28459880952873107,-0.8311341503019776,-0.1185420185527768,-1.0628789904802503,15.756172632050209,0.7061347961425746,0.8219214517280449,0.6722542762756305,-0.6048662068370945,1.9493747593883555,0.03369403471926802,1.310814517831993,-0.7890028309108459,26.93496042653221,-27.722582281055683,0.638560241556362,2,-0.14087104797362926,-1.4568481445312464,-0.11323118209838512,-0.6036024093627894,0.003566741943359375,4,-0.009979786402031121,1.4444352006465597,22.82453536987305,-1.0923073547481343,23.08844566345215,-1.795463730813994,22.82453536987305,-0.009979786402031121
7026,2001-02-20,23.13124084472656,23.61626243591309,22.927959442138672,23.30599021911621,4062716.0,0.011383096134764514,-1.3681010581576696,0.6363623735005833,70.7588704805973,69.74792479771799,-0.38780645054420404,-0.987331965481463,-0.36784014267919574,-1.2950992255491265,15.14796640712639,0.7453632354736399,0.8439645617670024,0.8343434333801234,-0.4102767952603763,2.078963662020623,0.21203331905987355,1.4566535477003733,-0.8536656766263491,54.05398080425492,-0.6699711972760483,0.6223101143202501,2,-0.2639083862304652,-1.7171897888183558,-0.7944002151489222,-0.8639440536498988,-0.2532100677490199,1,-0.03438172236298631,-2.8446432558454045,22.87089920043945,1.4444352006465597,22.82453536987305,-1.0923073547481343,23.08844566345215,-0.03438172236298631
7027,2001-02-21,23.27032852172852,23.79101371765137,23.25249671936035,23.25249671936035,2861762.0,0.006012979499699922,-59.3996149320787,-0.10204215282858002,77.17885230950596,70.16759436485873,-0.3545186221184764,-1.0351183951683574,-0.5363497765608969,-1.414669519312472,14.862892853354936,0.6597728729248118,0.861497662298131,0.8817763328552282,-0.3662672646831062,2.1298199303935625,0.25775453408606097,1.5057981316243954,-0.8205560108852943,54.231954424590334,-4.451596822962749,0.6240217987691672,2,-0.18544960021973012,-1.8170471191406286,-0.9958992004394567,-0.8844509124755895,-0.08915901184082742,2,-0.035249059166644,-1.3681010581576696,23.13124084472656,-2.8446432558454045,22.87089920043945,1.4444352006465597,22.82453536987305,-0.035249059166644
7028,2001-02-22,23.694721221923828,24.037090301513672,23.14550590515137,23.27389335632324,4326011.0,0.018237503600305294,-1.631584280764192,23.59985025135928,79.56872874310753,70.66631880008309,-0.6399014662859486,-1.3773288436127054,-0.982965330695766,-1.8203489025951143,14.557994819652887,0.8915843963623011,0.8562204043834782,1.2091648101806634,-0.12970299855503598,2.5480326189163627,0.5397309058128137,1.878598714548513,-1.0571749421274639,73.33325410066213,10.238917756485932,0.6694339043678498,2,-0.3958616256713867,-1.824178695678711,-1.6547784805297852,-1.476461410522461,-0.2995719909667969,3,-0.08187834071676581,-59.3996149320787,23.27032852172852,-1.3681010581576696,23.13124084472656,-2.8446432558454045,22.87089920043945,-0.08187834071676581
7029,2001-02-23,23.07774543762207,24.06562042236328,22.738943099975586,23.85877227783203,3062248.0,-0.026038533162014765,1.220895017233975,-1.8559294762843455,66.21249885239605,69.35194710198,0.014991308186715457,-0.7135140078327531,-0.3831930362167171,-1.1920613819620272,14.265660660986182,1.3266773223876953,0.9031619460100941,0.539229011535646,-0.8056393135489337,1.8840973366202256,-0.13320515100664565,1.2116631740779376,0.9593448638916016,25.537659529502086,-38.78207174035007,0.6724341625422899,2,0.23537921905517578,-0.9682588577270508,-1.5995001792907715,-0.8594856262207031,0.335235595703125,4,-0.07603146771509461,-1.631584280764192,23.694721221923828,-59.3996149320787,23.27032852172852,-1.3681010581576696,23.13124084472656,-0.07603146771509461
7030,2001-02-26,23.19900131225586,23.66262435913086,23.07774543762207,23.07774543762207,1993644.0,0.005254233996190738,-8.647019961304327,-0.1552518663778472,66.69647995694629,68.70251163633809,-0.13124853444926288,-0.7549450636553239,-0.544742041029366,-1.3067910253664223,13.632556632650541,0.5848789215087891,0.9011601816767296,0.5852353096008294,-0.7287369877693131,1.8992076069709718,-0.07175083908424185,1.2422214582859006,0.8666191101074219,34.6774761667201,-28.783432440707912,0.6569861486850707,2,0.11412334442138672,-1.0895147323608398,-1.7207560539245605,-0.9807415008544922,1.283880233764652,0,-0.0392006615496,1.220895017233975,23.07774543762207,-1.631584280764192,23.694721221923828,-59.3996149320787,23.27032852172852,-0.0392006615496
7031,2001-02-27,23.33808708190918,23.66262435913086,23.223966598510746,23.28816032409668,2180671.0,0.005995334358632087,-3.920053910662487,0.41174712535195757,67.31103538411872,68.97905816433678,-0.25836891517298355,-0.837836589116808,-0.7044802286007545,-1.4245953972229835,13.192323903865018,0.463623046875,0.8571405738484792,0.6613753318786628,-0.6653215772542964,1.988072241011622,-0.001973122687815021,1.3247237864451407,0.7275333404541016,45.161243945534615,-16.85619602841244,0.6633484545664793,2,0.021399497985839844,-0.8737506866455078,-1.8598418235778809,-1.1198272705078125,0.5527820587158203,1,-0.019865430182825605,-8.647019961304327,23.19900131225586,1.220895017233975,23.07774543762207,-1.631584280764192,23.694721221923828,-0.019865430182825605
7032,2001-02-28,23.31312370300293,23.48430824279785,22.792438507080078,23.39514923095703,2354799.0,-0.0010696411757585844,4.315051833400491,-1.64291717603912,62.84312368392355,68.75916799334038,-0.17523906464269956,-0.731568975061478,-0.6932970464274746,-1.3661790753171097,12.400025126600504,0.6918697357177734,0.751846663269216,0.5609840393066392,-0.7279311175873779,1.8498991962006563,-0.08347353914036759,1.205441617753646,0.7259631729125964,43.27959733222536,-13.449267343594137,0.644457578447008,2,0.0891580581665039,-0.7596292495727539,-1.8348784446716309,-1.0948638916015625,0.21397972106933594,2,-0.018663004218921864,-3.920053910662487,23.33808708190918,-8.647019961304327,23.19900131225586,1.220895017233975,23.07774543762207,-0.018663004218921864
7033,2001-03-01,23.384450912475586,23.890869140625,23.127674102783203,23.37731742858887,2387326.0,0.0030595303478559988,-2.0140785657790667,-0.0869666317869582,58.30582747620377,67.91208210327781,-0.22368518212262956,-0.6964797545510955,-0.7593494145441895,-1.3954691491884645,11.486293097456702,0.7631950378417969,0.6865686745322357,0.5420829772949212,-0.6503493594470626,1.734515314036905,-0.054133191076068954,1.1382991456659113,0.6286330879211413,48.65597697398215,-3.0474256761211933,0.5962161683709912,3,0.017830848693847656,-0.8309564590454102,-1.906205654144287,-1.1661911010742188,-0.3245372772216797,3,-0.008693015856936048,4.315051833400491,23.31312370300293,-3.920053910662487,23.33808708190918,-8.647019961304327,23.19900131225586,-0.008693015856936048
7034,2001-03-02,23.762481689453125,23.815977096557614,23.28816032409668,23.527103424072266,3233853.0,0.016165903505386936,2.083320334261882,32.99625668450841,57.70087087320107,67.39736530666669,-0.5081096996322323,-0.956423371646224,-1.132087741264094,-1.734532190633427,10.523181854062043,0.527816772460934,0.6870795680226749,0.8140153884887695,-0.30340841015387454,1.9314391871314136,0.25530348916744927,1.3727272878100898,0.2251194929351783,88.31173792399296,39.79676154433149,0.5587118993213213,3,-0.3601999282836914,-1.0627670288085938,-2.395684242248535,-1.5442218780517578,-0.24964332580566406,4,-0.015458505693836333,-2.0140785657790667,23.384450912475586,4.315051833400491,23.31312370300293,-3.920053910662487,23.33808708190918,-0.015458505693836333
7035,2001-03-05,23.637659072875977,23.94793128967285,23.623395919799805,23.89443778991699,1746331.0,-0.005252928469695606,-1.2750063510315413,-1.0909194042428905,58.749955938140836,66.06304146861598,-0.2940015182490612,-0.7243672870770901,-1.025158509849632,-1.5707161716154516,10.088305640843148,0.3245353698730469,0.6671830626211097,0.5975380897521987,-0.42118005222137,1.6162562317257674,0.08817901876541256,1.1068971607389848,0.3249689478640718,73.14806102893476,26.0074841948095,0.5093590709867849,3,-0.23537731170654297,-0.9379444122314453,-2.2137999534606934,-1.4193992614746094,0.941513061523434,0,-0.009505088420900254,2.083320334261882,23.762481689453125,-2.0140785657790667,23.384450912475586,4.315051833400491,23.31312370300293,-0.009505088420900254
7036,2001-03-06,23.2631950378418,23.66262435913086,23.216833114624023,23.51640510559082,1866062.0,-0.015841840931865803,-1.5773202697263589,0.9861022387948835,56.75082894205392,63.793261094454635,0.11303552829579999,-0.25305341143907256,-0.6994065825467679,-1.1718528009665228,9.557020260575857,0.44579124450683594,0.6560903981644088,0.15335226058960316,-0.7062605691923949,1.0129650903716012,-0.27645415430139764,0.583158675480604,0.6847362518310511,40.74075908162808,-6.095706926888575,0.42980641489099947,3,0.13908672332763317,-0.5474319458007848,-1.8099136352539098,-1.0449352264404332,0.6169757843017543,1,0.05242987930912624,-1.2750063510315413,23.637659072875977,2.083320334261882,23.762481689453125,-2.0140785657790667,23.384450912475586,0.05242987930912624
7037,2001-03-07,23.059913635253906,23.448644638061523,22.91369438171387,23.27032852172852,3376577.0,-0.008738326883182657,-1.1276589288423768,0.8309894165945042,49.55255149441639,60.458130289044504,0.3166274962747764,0.04109285845201782,-0.5360167856364484,-0.9419033007380442,8.927469518081265,0.5349502563476527,0.6601761913432753,-0.10627717971801687,-0.765440699920866,0.5528863404848323,-0.43585893981944324,0.2233045803834095,0.8880176544189453,14.137887790969723,-30.57509342807124,0.3295817601014254,3,0.34236812591552734,-0.3441505432128906,-1.4104838371276855,-0.8416538238525391,0.8380889892578125,2,0.036034632154941404,-1.5773202697263589,23.2631950378418,-1.2750063510315413,23.637659072875977,2.083320334261882,23.762481689453125,0.036034632154941404
7038,2001-03-08,23.28816032409668,23.5092716217041,23.00998687744141,23.23466491699219,2148425.0,0.009897985415427968,1.0143902054259395,-0.2542377490527173,57.35296519855206,59.47373766083962,0.027541598600503647,-0.12177270128610473,-0.8164667879491176,-1.1372572279021185,8.695736584620484,0.49928474426269176,0.6183080174645852,0.07649869918823171,-0.4697441572119274,0.6227415555883908,-0.19662272901184963,0.34962012738831305,0.6355912017822263,36.20697922314534,-10.7986241068133,0.2731214282000804,3,0.08202457427978516,-0.5723972320556641,-1.5263910293579102,-1.0699005126953125,0.9593429565429688,3,0.010260282334467963,-1.1276589288423768,23.059913635253906,-1.5773202697263589,23.2631950378418,-1.2750063510315413,23.637659072875977,0.010260282334467963
7039,2001-03-09,23.074180603027344,23.445077896118164,23.0456485748291,23.28816032409668,3041218.0,-0.009188347988481005,-1.947341754336582,-3.999964345563071,53.06123152398082,57.95871005717679,0.2692801548027077,0.11613789278106879,-0.6815922792331754,-0.8941422929292706,9.093529718741475,0.3994293212890625,0.5365358139395866,-0.1488933563232422,-0.6720116224597135,0.3742249098132291,-0.4104524893914778,0.11266577674499345,0.8258747543334941,15.517355847432018,-32.6214265393061,0.26155913306823625,3,0.2960042953491211,-0.3209705352783203,-1.3124113082885742,-0.8559207916259766,1.708272933959961,4,-0.0006183087503253137,1.0143902054259395,23.28816032409668,-1.1276589288423768,23.059913635253906,-1.5773202697263589,23.2631950378418,-0.0006183087503253137
7040,2001-03-12,23.16333770751953,23.27032852172852,22.96005630493164,23.07774543762207,3337601.0,0.003863933719947088,1.071423568886345,-0.4000017827377504,50.50962435343006,56.09188660932249,0.1950430158854175,0.019557024829389036,-0.8544735825150411,-0.9675859830592017,9.16025600645871,0.31027221679687855,0.39667724193132514,-0.05438671112060689,-0.5776585024565755,0.4688850802153617,-0.3160226067885894,0.20724918454737562,0.7134954046936031,33.333333333333016,-13.476527133289181,0.26163589566798423,3,0.2068471908569336,-0.3762483596801758,-1.2241435050964355,-0.9450778961181641,1.1947231292724574,0,0.015088527419538034,-1.947341754336582,23.074180603027344,1.0143902054259395,23.28816032409668,-1.1276589288423768,23.059913635253906,0.015088527419538034
7041,2001-03-13,22.81740379333496,23.02068519592285,22.65691947937012,22.96718978881836,2325077.0,-0.014934545209012273,1.8333221912720243,-1.7499944289693594,43.25184842909806,53.915078247675225,0.5133332283958794,0.36274199193044865,-0.5808791612260364,-0.6145528365745783,9.105900744881964,0.5064182281494105,0.3378104911806794,-0.3867685317993157,-0.9374588006288285,0.16392173703019708,-0.6621136662140721,-0.11142339738455931,1.0366715186334226,18.828405068049555,-25.925508087632323,0.275345134414756,3,0.48502159118652344,0.0891580581665039,-0.8336305618286133,-0.5991439819335938,1.0770339965820277,1,0.07721160378373404,1.071423568886345,23.16333770751953,-1.947341754336582,23.074180603027344,1.0143902054259395,23.28816032409668,0.07721160378373404
7042,2001-03-14,22.18972969055176,22.72824478149414,22.03994369506836,22.72824478149414,2456584.0,-0.027508567954017016,1.5562926573562799,3.595229909207805,28.857717793515192,50.64306606070983,1.0782894028836196,0.9912410393829845,-0.044102225442344434,0.026607892079258733,9.573421155765555,0.7774600982666016,0.2474685776096699,-0.982702350616453,-1.6793567082286813,-0.28604799300422457,-1.3310295294225654,-0.6343751718103405,1.6164593881126912,10.194184209535894,-29.666343591968978,0.3483271788061139,3,0.8042078018188441,0.7168321609497035,-0.23716211318970082,0.028530120849605822,1.697574615478512,2,0.0761812403830937,1.8333221912720243,22.81740379333496,1.071423568886345,23.16333770751953,-1.947341754336582,23.074180603027344,0.0761812403830937
7043,2001-03-15,22.64621925354004,22.73537826538086,22.34664726257324,22.41440773010254,3856902.0,0.020572110131771737,-1.1165077782623831,-0.4304643032971265,43.651622085140374,49.08203841759197,0.5655419463921589,0.5269387003528294,-0.5612703314818468,-0.4146713501698329,10.061406101254192,0.545648574829098,0.14727100398522097,-0.5041014671325676,-1.2390017643796618,0.2307988301145265,-0.8715516157561147,-0.13665131850902057,1.0539951021086473,43.14716402310319,1.4139635395776722,0.36745014862354697,3,0.3477182388305664,0.3976469039916992,-0.6383728981018066,-0.4279594421386719,2.121969223022461,3,0.055275600618235776,1.5562926573562799,22.18972969055176,1.8333221912720243,22.81740379333496,1.071423568886345,23.16333770751953,0.055275600618235776
7044,2001-03-16,22.80670547485352,22.91369438171387,22.47860145568848,22.47860145568848,4613421.0,0.007086667293852766,-1.6521645613035618,1.4153913243812533,44.29461317568322,47.475889221763346,0.28521450842122675,0.3847758782318422,-0.7251404661273071,-0.5556565168802265,10.454082713555108,0.4350929260253906,0.07668000311484491,-0.34272375106811026,-1.0793293471501109,0.39388184501389034,-0.7110265491091106,0.02557904697289004,0.7938926411603475,62.31885855310083,18.87965241925906,0.3683027980410005,3,0.0445785522460902,0.24607658386230113,-0.861270427703861,-0.588445663452152,2.0078449249267543,4,0.06317430666935842,-1.1165077782623831,22.64621925354004,1.5562926573562799,22.18972969055176,1.8333221912720243,22.81740379333496,0.06317430666935842
7045,2001-03-19,22.64265251159668,22.892297744750977,22.29671859741211,22.77104187011719,2627628.0,-0.0071931898904785685,2.2115253086768933,-0.3913068753233725,39.95881165170895,45.610109522836126,0.3277491911663297,0.5595403429798829,-0.536325039830686,-0.3806882879142677,10.506765489555251,0.5955791473388672,0.016481320291163115,-0.4953643798828118,-1.2567939087629192,0.2660651489972956,-0.8760791443228655,-0.11464961544275809,0.8643063391604571,61.454401185551674,17.479833953265953,0.3807147644400544,3,0.13195514678955078,0.4101295471191406,-0.6428313255310059,-0.4243927001953125,2.0435104370117188,0,0.09450310754425528,-1.6521645613035618,22.80670547485352,-1.1165077782623831,22.64621925354004,1.5562926573562799,22.18972969055176,0.09450310754425528
7046,2001-03-20,22.3359489440918,22.713979721069336,22.22895812988281,22.64265251159668,2344424.0,-0.013545390379850475,1.1587313714753993,2.3888550502873693,36.952388228852335,44.21009138221788,0.5465682761591211,0.8470356778459305,-0.20066923027943417,-0.057979988136313665,10.497911992124864,0.485021591186527,-0.08439197418777411,-0.7623033523559535,-1.604052598984243,0.07944589427233595,-1.1831779756700982,-0.34142872904180877,1.0829889973240086,33.877541219436324,-9.764205871093893,0.420874623314144,3,0.43865871429443004,0.7168331146240199,-0.5001788139343297,-0.11768913269043324,2.539228439331051,1,0.09053172075928595,2.2115253086768933,22.64265251159668,-1.6521645613035618,22.80670547485352,-1.1165077782623831,22.64621925354004,0.09053172075928595
7047,2001-03-21,22.450071334838867,22.999286651611328,22.25392341613769,22.425106048583984,3392840.0,0.005109359402312386,-3.058269768987463,-0.08139874752022781,37.664777168088804,42.022514934388646,0.3764278975488189,0.7044272095115609,-0.3071404665630837,-0.16167776999903793,10.08309705714741,0.7453632354736364,-0.18696094961455145,-0.6071681022644029,-1.49242283949512,0.27808663496631425,-1.0497954708797614,-0.1645407336490443,0.8861269517960935,28.703754141143357,-13.712854400923788,0.44262736861535895,3,0.29243946075439453,0.6027107238769531,-0.4734311103820801,-0.2318115234375,2.0114135742187464,2,0.06433683143076241,1.1587313714753993,22.3359489440918,2.2115253086768933,22.64265251159668,-1.6521645613035618,22.80670547485352,0.06433683143076241
7048,2001-03-22,21.754636764526367,22.521398544311523,21.13052749633789,22.453638076782227,5002336.0,-0.03097694256469019,2.3333348570383747,-27.99893039957216,25.543010320506724,38.964934800669305,0.9291678668698466,1.31445600494159,0.3790542643517263,0.564800495677261,9.869222609660744,1.3908710479736328,-0.2809951888127813,-1.2055984497070327,-2.2134262412869994,-0.19777065812706596,-1.7095123454970178,-0.7016845539170475,1.5037862466145988,33.396987858350144,-3.081420380240303,0.5039138957899837,3,0.44579124450683594,0.8434371948242188,0.24072694778442383,0.463623046875,2.870897293090824,3,0.0980327809923025,-3.058269768987463,22.450071334838867,1.1587313714753993,22.3359489440918,2.2115253086768933,22.64265251159668,0.0980327809923025
7049,2001-03-23,21.323110580444336,21.71540641784668,21.09486389160156,21.71183967590332,4227871.0,-0.019836055584512846,2.135141125340906,0.5561206948302491,23.767188199871626,35.993553005829476,1.213830577853198,1.6946762833644584,0.8335013396147133,1.0166346028387707,10.302557241452465,0.6597728729248082,-0.3500496854720332,-1.549392890930175,-2.7922322812306355,-0.30655350062971465,-2.1708125860804053,-0.9279731957799449,1.7650807895123855,11.985085120575127,-19.03467492766581,0.6214196951502309,3,0.7346639633178711,1.257131576538086,0.6891927719116211,0.8951492309570312,3.4165477752685547,4,0.1615654471762522,2.3333348570383747,21.754636764526367,-3.058269768987463,22.450071334838867,1.1587313714753993,22.3359489440918,0.1615654471762522
7050,2001-03-26,22.28958511352539,22.46790313720703,21.319543838500977,21.319543838500977,2907468.0,0.04532521319696281,-1.3676503841079395,-2.4954172104844803,40.27083361923186,35.66232913806656,0.12335187411488491,0.6920595230714639,-0.0685716410943158,0.06063451974211276,10.284105202688762,1.1483592987060547,-0.45225547972737346,-0.5374475479125991,-1.796430211024969,0.7215351151997709,-1.166938879468784,0.0920437836435859,0.5992735085958145,62.73403400816861,31.583035815398468,0.6294913315561846,3,-0.2425098419189453,0.29065704345703125,-0.2175455093383789,-0.07132530212402344,1.7617702484130895,0,0.11328004865926045,2.135141125340906,21.323110580444336,2.3333348570383747,21.754636764526367,-3.058269768987463,22.450071334838867,0.11328004865926045
7051,2001-03-27,22.87446594238281,22.949357986450195,22.37874412536621,22.39657592773437,2937470.0,0.026240094908833056,-1.222217270195017,0.4926491551984836,48.27816061339329,37.82015611805301,-0.5057706567809248,0.07448327097701224,-0.5843758921758813,-0.5067054441814456,10.007108668839514,0.6597728729248047,-0.515674958645846,0.07061433792113903,-1.165615368292194,1.306844044134472,-0.5475005151855292,0.6887291910278073,-1.77960205078125,93.44574577401717,57.6582704908324,0.6181148531066669,3,-0.8273906707763636,-0.2942237854003871,-0.8024263381957972,-0.6562061309814418,1.0734653472900426,1,0.0792017182297926,-1.3676503841079395,22.28958511352539,2.135141125340906,21.323110580444336,2.3333348570383747,21.754636764526367,0.0792017182297926
7052,2001-03-28,22.87803077697754,23.16333770751953,22.606990814208984,22.82453536987305,3764931.0,0.0001558434021458055,-1.2773824070206394,0.1119408346371138,46.02624651738001,38.08400327719075,-0.4486082582665425,0.038631732424040166,-0.5006127691354507,-0.49110702143072515,10.299151216447894,0.5563468933105469,-0.5810240131743072,0.09593381881713725,-1.1176674030848162,1.3095350407190907,-0.5108667921338395,0.702734429768114,-1.7460770034790087,86.20688701271399,48.387510230013454,0.6068006109509773,3,-0.7489299774169922,-0.2977886199951172,-0.7373390197753906,-0.6597709655761719,1.3730392456054723,2,0.08729538944650206,-1.222217270195017,22.87446594238281,-1.3676503841079395,22.28958511352539,2.135141125340906,21.323110580444336,0.08729538944650206
7053,2001-03-29,23.18116950988769,23.359485626220703,22.521398544311523,22.753210067749023,3631180.0,0.01325021090605416,1.1363649623679963,7.999928691126075,51.01901194009566,38.8311586954588,-0.7463733524602851,-0.2956766861545148,-0.7461666995995095,-0.7674307805253804,10.118741464259056,0.8380870819091797,-0.5869247221626175,0.4092366218566852,-0.7863953490132616,1.604868592726632,-0.1885793635782882,1.0070526072916586,-1.967960379028323,92.1260087895871,49.35876029810207,0.597815985434974,3,-0.953994750976559,-0.6009273529052699,-0.9120893478393519,-0.9629096984863246,1.1412277221679723,3,0.05523083719412081,-1.2773824070206394,22.87803077697754,-1.222217270195017,22.87446594238281,-1.3676503841079395,22.28958511352539,0.05523083719412081
7054,2001-03-30,23.39514923095703,23.52353858947754,23.27032852172852,23.359485626220703,3141041.0,0.00923075606595547,-1.3666945964737587,0.08333407614073,52.156602074125395,40.18646874239396,-0.9701230701599322,-0.5676929642521493,-0.9000376017620937,-0.9431138001804378,10.008292623545909,0.3423690795898473,-0.4717684092069163,0.6415829658508301,-0.5000465363800117,1.7832124680816719,0.07076821473540917,1.212397716966251,-2.053163510375981,94.17469762740495,48.139828719366065,0.5708147511154216,3,-1.0859479904174805,-0.8149070739746094,-0.810448169708252,-1.176889419555664,0.6811714172363281,4,0.05259145024097922,1.1363649623679963,23.18116950988769,-1.2773824070206394,22.87803077697754,-1.222217270195017,22.87446594238281,0.05259145024097922
7055,2001-04-02,23.412981033325195,23.78744697570801,23.031383514404297,23.39514923095703,2928498.0,0.0007622008388203927,-1.0287114397942698,0.5,55.90105777349755,42.29187646957677,-0.9691041095040873,-0.6358188923508123,-0.8645920150190491,-0.9150383688417492,9.83599531668816,0.7560634613037145,-0.4514255178140729,0.6706486701965346,-0.43830473440102935,1.7796020747940986,0.11617196789775264,1.2251253724953166,-1.8964710832324272,73.41767695778016,22.95237991135508,0.5544767022987814,4,-0.9718255996704102,-0.8915834426879883,-0.7016754150390625,-1.1947212219238281,0.9308147430419957,0,0.056664177897694845,-1.3666945964737587,23.39514923095703,1.1363649623679963,23.18116950988769,-1.2773824070206394,22.87803077697754,0.056664177897694845
7056,2001-04-03,24.48288154602051,24.58987236022949,23.10984230041504,23.502140045166016,6634264.0,0.04569689400817678,1.477611797330379,54.99957214675386,70.89018626633306,45.983588591603905,-1.9025041813430832,-1.6966463674188361,-1.867454368128385,-1.935547295830272,10.664478236792311,1.4800300598144496,-0.4166661252638306,1.6795648574829123,0.3398653131863476,3.019264401779477,1.00971508533463,2.3494146296311946,-2.739277893366218,94.82754805085624,37.6460961569766,0.6698497721482817,4,-1.6405134201049876,-1.6405134201049876,-1.7715759277343786,-2.264621734619144,0.1034240722656179,1,-0.017625628881587807,-1.0287114397942698,23.412981033325195,-1.3666945964737587,23.39514923095703,1.1363649623679963,23.18116950988769,-0.017625628881587807
7057,2001-04-04,23.890869140625,24.58630561828613,23.762481689453125,24.465049743652344,5865688.0,-0.02418066698083332,1.0174645361084862,-0.5854555991839587,61.06530676888734,49.930510419201745,-1.212085347493801,-1.0953480110629172,-1.222638683816676,-1.3091850174760893,11.716882816514742,0.8238239288330043,-0.36051869459330277,1.0460046768188462,-0.37620114277244454,2.468210496410137,0.33490176702320085,1.7571075866144916,-1.8057132430616818,66.20681324436882,6.950623411846394,0.7111029097956459,4,-1.0485010147094762,-1.0485010147094762,-0.9789576530456543,-1.6726093292236328,0.7132682800292969,2,0.0023884501108761835,1.477611797330379,24.48288154602051,-1.0287114397942698,23.412981033325195,-1.3666945964737587,23.39514923095703,0.0023884501108761835
7058,2001-04-05,23.527103424072266,24.25107002258301,23.063480377197266,24.108417510986328,4593232.0,-0.01522613992867139,1.7407418819521028,1.012423763270838,56.18113857221876,53.53206046057365,-0.6374939039412446,-0.7512820574860086,-0.8194404269769677,-0.914615492554617,12.535232056320329,1.1875896453857457,-0.26611557525431095,0.6702918052673326,-0.7714734655747293,2.1120570761093944,-0.05059083015369836,1.3911744406883635,-1.1413815509890064,31.807729070110476,-25.943189549875775,0.7208826354210301,4,-0.5723953247070312,-0.6847352981567418,-0.5492153167724609,-1.3088436126708984,1.3623409271240234,3,0.030771599268357264,1.0174645361084862,23.890869140625,1.477611797330379,24.48288154602051,-1.0287114397942698,23.412981033325195,0.030771599268357264
7059,2001-04-06,23.059913635253906,23.72325134277344,22.54279518127441,23.537803649902344,6923076.0,-0.01985751413581771,1.7815185344982496,0.8220857285350552,53.40314315306544,54.991205964332934,0.11395343633188304,-0.30062933971925787,-0.3259417282091661,-0.4236525661894035,13.178749008293533,1.1804561614990305,-0.1870754706385931,0.20381536483764506,-1.2375111209455127,1.6451418506208029,-0.5168478780539338,0.924478607729224,1.5299587249755824,25.26130716006793,-30.698385319335003,0.7206632428915781,4,0.4243946075439453,-0.21754550933838246,-0.08202552795410156,-0.8416538238525391,1.2303867340087855,4,0.05474797593654812,1.7407418819521028,23.527103424072266,1.0174645361084862,23.890869140625,1.477611797330379,24.48288154602051,0.05474797593654812
7060,2001-04-09,23.51283836364746,23.78031349182129,22.78887367248535,22.78887367248535,4097766.0,0.0196412152949752,-1.7389176058972615,-1.5149190587183499,59.37499525194758,56.22418759083898,-0.16450443770371947,-0.7652632812908173,-0.736289743358931,-0.8520644798238557,13.71178552600965,0.9914398193359375,0.03345144231250785,0.6392650604248047,-0.8260215920669047,2.104551712916514,-0.0933782658210518,1.3719083866706612,1.0360924530029259,47.386742050839764,-10.896668299847207,0.7326433262458547,4,0.042797088623046875,-0.6704702377319371,-0.4618401527404785,-1.2945785522460938,0.8808841705322301,0,0.023964877222865777,1.7815185344982496,23.059913635253906,1.7407418819521028,23.527103424072266,1.0174645361084862,23.890869140625,0.023964877222865777
7061,2001-04-10,24.57917213439941,24.64693260192871,23.93009948730469,24.16191291809082,5703616.0,0.045351129211204766,1.5935559113368354,0.5763529926284181,64.72619401929677,58.3019595354964,-1.0768367039893363,-1.784325694044444,-1.7591949032548193,-1.8778265791605762,14.147558538809957,1.13409423828125,0.3544135925408547,1.617510414123533,-0.033599553909191116,3.268620382156257,0.7919554301071727,2.4430653981398933,-2.036376953125,96.77965579319293,33.31894045306568,0.8255549840163617,4,-0.9950065612792933,-1.7082738876342738,-1.528173923492428,-2.3609123229980433,-0.14978599548339488,1,-0.009576252476901082,-1.7389176058972615,23.51283836364746,1.7815185344982496,23.059913635253906,1.7407418819521028,23.527103424072266,-0.009576252476901082
7062,2001-04-11,23.880170822143555,24.57560539245605,23.75178337097168,24.57560539245605,3654453.0,-0.02843876548948443,1.369229418992466,-1.6666727615146972,64.6942740971211,59.821433108499214,-0.24667276053725473,-1.0036447472339205,-1.01513928330494,-1.142974050959019,13.644826839462148,0.8273887634277308,0.5253086005276018,0.8339870452880866,-0.823797141782542,2.4917712323587153,0.0050949517527740795,1.6628791388233992,-1.2952928924560574,63.55932971589257,-3.5512264217926415,0.8288920935353136,4,-0.2853069305419922,-1.009272575378418,-0.8211483955383301,-1.6619110107421875,0.5064201354980469,2,0.029569922317632225,1.5935559113368354,24.57917213439941,-1.7389176058972615,23.51283836364746,1.7815185344982496,23.059913635253906,0.029569922317632225
7063,2001-04-12,23.89800262451172,24.04778861999512,23.78744697570801,23.93009948730469,3214506.0,0.0007467200507471627,-1.0563448182352897,0.04615367737406186,68.88074536976042,61.67967125245867,-0.17000648454833112,-0.9727616578643072,-0.9795374342520731,-1.1319609194373648,13.128682197442865,0.2603416442871094,0.6162800904624959,0.7892296791076667,-0.89921124613738,2.4776706043527135,-0.054990783514856645,1.63345014173019,-1.2718836013793968,64.40679348860657,-9.277026853182576,0.8442204626225236,4,-0.30313873291015625,-1.027104377746582,-0.8389801979064941,-1.6797428131103516,0.5242519378662109,3,0.029547858339353805,1.369229418992466,23.880170822143555,1.5935559113368354,24.57917213439941,-1.7389176058972615,23.51283836364746,0.029547858339353805
7064,2001-04-16,24.24750328063965,24.24750328063965,23.85877227783203,23.85877227783203,1670904.0,0.014624680632073117,1.0,-12.111183741382067,65.78493578003659,62.77787991985189,-0.4312347367305591,-1.274111231870215,-1.2723960740627192,-1.457765384231223,13.01679945211729,0.3887310028076172,0.7395534077064632,1.066690444946289,-0.6890893460935921,2.82247023598617,0.18880054942634672,1.9445803404662314,-1.580967985931398,78.50287119748542,3.292122498110203,0.8778898955199406,4,-0.6526393890380859,-1.3766050338745117,-1.2045292854309082,-2.0292434692382812,0.2746086120605469,0,0.02647452247461679,-1.0563448182352897,23.89800262451172,1.369229418992466,23.880170822143555,1.5935559113368354,24.57917213439941,0.02647452247461679
7065,2001-04-17,24.782453536987305,24.786020278930664,24.16191291809082,24.17617607116699,2870455.0,0.022062075841630557,1.0348751881195508,1.5596323973170787,65.5072377495868,62.1797745291023,-0.839811473103687,-1.7291899099793397,-1.7486089746982145,-1.9674476825754326,12.848880072577568,0.6241073608398438,0.8318173538502904,1.4946506500244148,-0.3798217211923145,3.369123021241144,0.5574144644160519,2.4318868356327776,-2.0763102961346434,99.65513298588444,25.645933026567178,0.9372361856083643,4,-1.1180458068847656,-1.8420114517211914,-1.7207560539245605,-2.5641937255859375,-0.2425098419189453,1,-0.019858936363588264,1.0,24.24750328063965,-1.0563448182352897,23.89800262451172,1.369229418992466,23.880170822143555,-0.019858936363588264
7066,2001-04-18,24.35806083679199,24.957204818725586,24.083452224731445,24.782453536987305,6314888.0,-0.017124724941455782,1.2580641981150675,-0.6999974832003641,61.25882758524624,62.20127684203107,-0.48610581253680607,-1.207444522672084,-1.2712688342725151,-1.5214219371264406,12.637694783448422,0.8737525939941406,0.8986531232473745,0.9691523551940868,-0.9072832922331138,2.8455880026212874,0.030934531480486527,1.9073701789076871,-1.5687225144162085,50.2958916941458,-21.254547239394547,0.9382178237135996,4,-0.6080608367919886,-1.3320264816284144,-1.2794237136840785,-2.1398010253906214,0.03922843933106179,2,0.001464061430285879,1.0348751881195508,24.782453536987305,1.0,24.24750328063965,-1.0563448182352897,23.89800262451172,0.001464061430285879
7067,2001-04-19,23.89443778991699,24.3865909576416,23.75178337097168,24.268901824951172,3785120.0,-0.019033659944502346,1.081874564089412,0.8823526768058112,55.296621452423054,62.102997162053775,-0.02449972561005964,-0.6641144807141472,-0.7610634982195599,-1.0446924635347585,12.811257522318831,0.6348075866699219,0.9365260254238876,0.433310985565182,-1.401707211995582,2.268329183125946,-0.4841981132152,1.350820084345564,-0.9750274777602215,11.834401919023483,-54.75407157885197,0.9175090987803817,4,-0.14443778991698863,-0.8684034347534144,-0.789944171905514,-1.6761779785156214,0.0,3,0.02238798643024631,1.2580641981150675,24.35806083679199,1.0348751881195508,24.782453536987305,1.0,24.24750328063965,0.02238798643024631
7068,2001-04-20,23.887304306030273,24.06918716430664,23.64479255676269,23.823110580444336,3201607.0,-0.0002985416082785797,-1.0169419315070805,-0.17142828036897462,53.77049889397374,62.143814466599146,0.04369669472316673,-0.5154417431894274,-0.720841573934937,-1.0172429596593453,11.493706321069306,0.42439460754394887,0.7865833249766077,0.3195441246032722,-1.3371324118353805,1.9762206610419248,-0.5087941436160541,1.1478823928225985,-0.8456263234793759,18.478320897800195,-42.77744648041042,0.8283382682193258,4,-0.014265060424804688,-0.8612699508666992,-0.9370546340942383,-1.7314558029174805,-0.09985733032226207,4,0.020901757905151586,1.081874564089412,23.89443778991699,1.2580641981150675,24.35806083679199,1.0348751881195508,24.782453536987305,0.020901757905151586
7069,2001-04-23,24.7681884765625,24.7681884765625,23.97646141052246,23.97646141052246,4319842.0,0.03687666717210325,1.0,12.333402662229616,59.16988733407207,62.12102469794631,-0.6362993100974847,-1.1857920773649653,-1.5727803686332749,-1.8753297594260232,10.334448862355448,0.8808841705322266,0.7627011391086853,1.0281744003295898,-0.33648400075873397,2.3928328014179137,0.3458451997854297,1.71050360087375,-1.6115788838411227,85.59779212361322,24.81133087307019,0.6823292005441617,4,-0.4671897888183594,-1.7421541213989258,-1.7492866516113281,-2.6480026245117188,-0.966476440429691,0,-0.013966863766073145,-1.0169419315070805,23.887304306030273,1.081874564089412,23.89443778991699,1.2580641981150675,24.35806083679199,-0.013966863766073145
7070,2001-04-24,24.814550399780273,24.96076965332031,24.62196922302246,24.928672790527344,3275633.0,0.0018718334310821039,2.7999978607109974,-0.14414360155435046,52.60504055647702,60.774229868744115,-0.5348392606547065,-1.089131226900733,-1.6027429953454302,-1.9108498254123312,10.541361086580238,0.338800430297848,0.80359069578153,0.9482880592346206,-0.31479099153246537,2.2113671100017065,0.3167485338510794,1.5798275846181618,-1.5499050934986442,88.88892109729558,31.069669640384326,0.6315395253835427,4,-0.5117692947387731,-1.7867336273193395,-1.8625173568725586,-2.8191871643066406,-0.6276741027832031,1,-0.01178496093496284,1.0,24.7681884765625,-1.0169419315070805,23.887304306030273,1.081874564089412,23.89443778991699,-0.01178496093496284
7071,2001-04-25,24.6861629486084,24.71469306945801,24.25107002258301,24.25107002258301,4872230.0,-0.00517387778958156,-1.131144953838905,-3.812511490314678,56.73717359375279,59.89010759059208,-0.4354738649520904,-0.8622655981315432,-1.4532464778646421,-1.7754601416891127,11.287731431465076,0.5634803771972621,0.9048909298699925,0.7293157577514648,-0.4934908396763156,1.9521223551792453,0.11791245903757641,1.3407190564653533,-1.2858276945636753,79.13286595714794,21.450313644339232,0.6114032987138898,4,-0.3833818435668981,-1.6583461761474645,-1.772468090057373,-2.8245372772216797,-0.6883029937744141,2,-0.005923125997524981,2.7999978607109974,24.814550399780273,1.0,24.7681884765625,-1.0169419315070805,23.887304306030273,-0.005923125997524981
7072,2001-04-26,24.87517738342285,25.05706024169922,24.64693260192871,24.68972969055176,4278904.0,0.007656695583187378,-2.026304678263807,0.4262254837493487,61.768371976855526,59.09984388026931,-0.5235618077959536,-0.9422994549645267,-1.6100123396826262,-1.9644878498473304,12.507048227827832,0.4101276397705078,0.9402240974609768,0.8184728622436523,-0.3587246697410862,1.9956703942283909,0.22987409625128308,1.4070716282360216,-1.3500073774360821,87.1212192832592,25.084798769927957,0.5885987659923694,4,-0.5242509841918945,-1.799215316772461,-1.9614825248718262,-3.284592628479004,-1.0877304077148402,3,-0.019211445206347433,-1.131144953838905,24.6861629486084,2.7999978607109974,24.814550399780273,1.0,24.7681884765625,-0.019211445206347433
7073,2001-04-27,24.461484909057614,24.87517738342285,24.3723258972168,24.87517738342285,2052528.0,-0.016630734647180012,1.431040047211985,-2.2307771423870286,62.350751825232166,58.71826788529104,-0.0240642875948609,-0.45088821957123315,-1.176721458522561,-1.5432491700869981,13.45130963052766,0.5028514862060511,0.8278375100138966,0.34076461791991974,-0.7735297653297408,1.4550590011695803,-0.21638257370490876,0.8979118095447483,-0.7831258794996003,44.88469583175178,-20.90284789324607,0.5571471916248301,4,-0.1105585098266566,-1.385522842407223,-1.5638384819030726,-2.870900154113766,-1.123397827148434,4,-0.02318122228674102,-2.026304678263807,24.87517738342285,-1.131144953838905,24.6861629486084,2.7999978607109974,24.814550399780273,-0.02318122228674102
7074,2001-04-30,24.62553405761719,24.750356674194336,24.465049743652344,24.614835739135746,3387512.0,0.0067064264156275755,1.1917725924027118,-0.0258605586138849,60.33113584354603,58.14314545128651,-0.14399292135899344,-0.5460289932887186,-1.3103539389339218,-1.7032201523804353,14.218215131354842,0.2888717651367223,0.7698011372323741,0.4432945251464879,-0.6376931425318411,1.524282192824817,-0.09719930869267657,0.9837883589856524,-0.8093049068450568,46.4601214943763,-20.76045418180515,0.540493833839165,4,-0.274607658386234,-1.5495719909668004,-2.2262830734252965,-3.0349493026733434,-1.957916259765632,0,-0.03403325507370847,1.431040047211985,24.461484909057614,-2.026304678263807,24.87517738342285,-1.131144953838905,24.6861629486084,-0.03403325507370847
7075,2001-05-01,24.73965835571289,24.85378074645996,24.48288154602051,24.757488250732425,5524441.0,0.004634388753911978,2.5254083649086847,-1.6666072383672423,51.8101526542495,57.09329268117576,-0.29594822728938297,-0.5856947229782321,-1.3936029822717373,-1.7995779875390703,14.710105035745947,0.3708992004394496,0.6866982319308725,0.4910849571228013,-0.5533480619741873,1.53551797621979,-0.031131552425694764,1.0133014666712974,-0.7993460958480476,60.619635516871554,-2.743692551356702,0.5222165095484945,5,-0.3887319564819336,-1.551356315612793,-2.420650005340576,-3.149073600769043,-2.0684738159179688,1,-0.037912662579816514,1.1917725924027118,24.62553405761719,1.431040047211985,24.461484909057614,-2.026304678263807,24.87517738342285,-0.037912662579816514
7076,2001-05-02,24.05135536193848,24.664764404296875,24.01925849914551,24.572040557861328,2442284.0,-0.027821847168534863,-1.2073146472305256,29.202931108252432,51.93549194059003,56.71983384652764,0.38473202359218917,0.07233021782771587,-0.6901791671819026,-1.0985264229231468,14.009613240553623,0.7203998565673793,0.5980477121391878,-0.1756417274475055,-1.2175201401644244,0.8662366852694134,-0.696580933805965,0.34529747891095397,1.0057048797607386,3.092774031578358,-57.75707089824474,0.5209392063584599,5,0.2995710372924769,-0.33345317840576527,-1.7376966476440465,-2.4607706069946325,-0.9807415008544957,2,0.005634648568415113,2.5254083649086847,24.73965835571289,1.1917725924027118,24.62553405761719,1.431040047211985,24.461484909057614,0.005634648568415113
7077,2001-05-03,23.94793128967285,24.268901824951172,23.75178337097168,24.233238220214844,2770913.0,-0.004300134886755624,1.8999941169863996,0.5479451552993015,50.55379797047228,56.362422632805256,0.5548953028289887,0.1899892826737144,-0.5770082093339504,-1.0037812110586053,13.130034122073276,0.5171184539794922,0.46399026976221336,-0.2819189071655259,-1.320228099113244,0.7563902847821922,-0.801073503139385,0.23723568880833312,1.0883729171752918,17.46029590038405,-41.165827592609574,0.5191545959738584,5,0.45649051666259766,-0.15870189666748047,-1.634272575378418,-2.357346534729004,-0.1390857696533203,3,0.0020848842665028844,-1.2073146472305256,24.05135536193848,2.5254083649086847,24.73965835571289,1.1917725924027118,24.62553405761719,0.0020848842665028844
7078,2001-05-04,24.25107002258301,24.3045654296875,23.89443778991699,24.001426696777344,2202262.0,0.012658242970693845,1.2999909080699101,-0.8749991643435542,50.039972639049246,55.347987666691616,0.3450710940027655,-0.05916412469479937,-0.8803581368179785,-1.3125005921841826,13.325649443115479,0.41012763977051137,0.38958370196136016,-0.014978504180906071,-0.9992013360830825,0.9692443277212703,-0.5070899201319925,0.47713291177018036,0.7338533508300742,45.30742656171064,-10.358102496853661,0.49211141595108776,5,0.15335178375243785,-0.46184062957764027,-1.896398544311527,-2.6604852676391637,-0.41369438171387074,4,-0.019117632601088008,1.8999941169863996,23.94793128967285,-1.2073146472305256,24.05135536193848,2.5254083649086847,24.73965835571289,-0.019117632601088008
7079,2001-05-07,24.322397232055664,24.44721794128418,24.17974281311035,24.340227127075195,2125712.0,0.002941198446346105,1.307694839389152,-0.07142147686900613,44.24621235975856,54.41922897816734,0.22781558475621821,-0.03273821537510457,-0.9311820501789043,-1.3827864650377961,14.229249770204472,0.2674751281738281,0.39954886647300114,-0.006775474548341265,-0.8107157481794545,0.7971647990827719,-0.40874561136389786,0.39519466226721534,0.613200541259765,51.779965522254756,1.6094749626230183,0.4019701368155567,5,0.08202457427978516,-0.5224695205688477,-1.9186887741088867,-2.7318124771118164,-1.0734672546386754,0,-0.040469290126107116,1.2999909080699101,24.25107002258301,1.8999941169863996,23.94793128967285,-1.2073146472305256,24.05135536193848,-0.040469290126107116
7080,2001-05-08,24.07632064819336,24.33309555053711,24.04422378540039,24.33309555053711,1784746.0,-0.010117283321809611,1.25,14.401369276850664,46.31185709741488,53.260860478574244,0.40025263747661555,0.27164490160514276,-0.6709479053779432,-1.149047172364039,15.111667073430995,0.28887176513671875,0.421881873482409,-0.28102617263794016,-0.9994567159813244,0.437404370705444,-0.640241444309634,0.0781890990337537,0.8119245490283191,35.546990066121396,-14.004211631821704,0.35921527167169254,5,0.32810115814208984,-0.27639293670654297,-1.631598949432373,-2.1915130615234375,-1.422967910766598,1,-0.05850988907009369,1.307694839389152,24.322397232055664,1.2999909080699101,24.25107002258301,1.8999941169863996,23.94793128967285,-0.05850988907009369
7081,2001-05-09,24.34379577636719,24.37589263916016,24.108417510986328,24.12268257141113,2471446.0,0.011109468597059191,-1.1428582343278735,-0.8611168885191625,56.20079159825687,52.64224043650773,0.08840189547230892,-0.015144647148279233,-0.9253493260852963,-1.418090638797139,15.018725778951412,0.2995719909668004,0.33048240284600183,-0.0017822265624971578,-0.7125836535983012,0.7090192004733069,-0.3571829400803992,0.3536184869554049,0.4989909478044865,85.12841188344794,29.533712666260044,0.35540071351790176,5,-0.030315399169925428,-0.5438680648803746,-1.862519264221195,-2.2343091964721715,-1.0556354522705114,2,-0.06870790619251044,1.25,24.07632064819336,1.307694839389152,24.322397232055664,1.2999909080699101,24.25107002258301,-0.06870790619251044
7082,2001-05-10,24.58630561828613,24.65763282775879,24.17974281311035,24.51497840881348,2425180.0,0.00996187464546372,3.4666452740043496,0.3225823147325047,59.057310887318756,52.27630255451734,-0.2228261805375631,-0.212958701848887,-1.1508931560204552,-1.6570162383856335,15.317196579437423,0.4778900146484375,0.30024259682311794,0.20542087554931143,-0.4776524116589904,0.8884941627576133,-0.1361157680548395,0.5469575191534624,0.21284097175754724,90.6541308661594,29.110134917256303,0.3415366436041506,5,-0.28352355957030895,-0.7863779067993129,-1.7439374923706055,-2.2146930694580043,-1.0413703918456996,3,-0.06164780429943262,-1.1428582343278735,24.34379577636719,1.25,24.07632064819336,1.307694839389152,24.322397232055664,-0.06164780429943262
7083,2001-05-11,24.604137420654297,24.693294525146484,24.40085601806641,24.43651962280273,4615384.0,0.0007252737619476424,-1.4477473737986957,2.3499839555035464,47.26190582305819,50.82416588557425,-0.2439485088654827,-0.18464295387645535,-1.1535013778404348,-1.6619557227993091,15.650116602845026,0.2924385070800746,0.24805434809162819,0.18794593811035298,-0.46224166237090714,0.8381335385916131,-0.13714786213027708,0.513039738350983,0.15311464062649804,86.26388480752277,26.6156907315156,0.32509380024062934,5,-0.30135536193847656,-0.8042097091674805,-1.761769294738773,-1.8776750564575195,-0.6633377075195277,4,-0.03232350263038064,3.4666452740043496,24.58630561828613,-1.1428582343278735,24.34379577636719,1.25,24.07632064819336,-0.03232350263038064
7084,2001-05-14,24.88944435119629,24.91084289550781,24.67902946472168,24.71469306945801,1221983.0,0.011595892416959463,1.1311438040295658,1.0425580336822506,51.157678486980906,50.751668755877745,-0.5452184486847571,-0.4420558440968634,-1.4321424854830127,-1.9348012377701096,15.873436426517756,0.3067054748535121,0.14968819546273338,0.4411558151245103,-0.2367576635134867,1.1190692937625073,0.1021990758055118,0.7801125544435088,-1.1376609802246094,97.53080170262255,39.86367972826925,0.3389567393189989,5,-0.558131217956543,-1.0895166397094727,-1.9909062385559082,-2.073823928833008,-1.3694725036621094,0,-0.0422696744644917,-1.4477473737986957,24.604137420654297,3.4666452740043496,24.58630561828613,-1.1428582343278735,24.34379577636719,-0.0422696744644917
7085,2001-05-15,24.29030036926269,24.85378074645996,24.21540641784668,24.85378074645996,2557528.0,-0.02407221203814458,1.265826298294666,-3.224470639598427,44.65832709632849,49.943094884293124,-0.018460474045554065,0.12472129760445583,-0.8291333295739598,-1.3373727067099317,15.208295938571498,0.6740379333496094,0.059404256362043384,-0.13338050842285654,-0.7957725099406936,0.5290114930949805,-0.46457650918177507,0.197815492336062,-0.515335807800291,22.66663814291317,-30.95154279571172,0.331196000758919,5,0.041012763977054334,-0.3673334121704066,-1.1269621849060023,-1.4746799468994105,-1.9650497436523402,1,-0.04287186144323962,1.1311438040295658,24.88944435119629,-1.4477473737986957,24.604137420654297,3.4666452740043496,24.58630561828613,-0.04287186144323962
7086,2001-05-16,24.39372253417969,24.51854515075684,24.25820350646973,24.51854515075684,4078138.0,0.00425775570267839,3.171385786103938,0.2215207869314129,43.34975032023407,49.14264514537778,-0.07622667011563067,0.025410618873774382,-0.915336912393041,-1.4548526901042074,14.327363798159764,0.2603416442871094,-0.027594700203685818,-0.0317414283752413,-0.6935814396040705,0.6300985828535879,-0.36266143398965767,0.29917857723917507,-0.5960404060363835,29.26818451006697,-19.281277814880813,0.3309200056144154,5,0.008917808532707738,-0.04279613494873402,-1.1947207450866735,-1.5513544082641673,-1.5513553619384801,2,-0.07134498616660001,1.265826298294666,24.29030036926269,1.1311438040295658,24.88944435119629,-1.4477473737986957,24.604137420654297,-0.07134498616660001
7087,2001-05-17,24.429386138916016,24.557775497436523,24.16191291809082,24.465049743652344,3060286.0,0.0014619992781483848,2.58060175281209,0.2857142857142857,49.50492311584552,49.08319519835514,-0.04069316203964135,0.03360164894937867,-0.9264591411482179,-1.4984733448532168,13.869878269759484,0.3958625793457031,-0.06813255966631715,-0.022825241088867188,-0.6357339322943218,0.5900834501165875,-0.3292795866915945,0.28362910451386014,-0.6094407954254173,35.71404922896708,-12.749614206471968,0.3064543456027273,5,0.04814720153808594,-0.0784597396850586,-1.2018542289733887,-1.558487892150879,-1.6369476318359375,3,-0.04671528823237037,3.171385786103938,24.39372253417969,1.265826298294666,24.29030036926269,1.1311438040295658,24.88944435119629,-0.04671528823237037
7088,2001-05-18,24.3865909576416,24.468616485595703,24.24393653869629,24.322397232055664,4494532.0,-0.001751791102365896,-1.0322441515423366,-1.7999786073376831,46.17144938795139,49.2971104237099,0.02609103763273879,0.1219736741776174,-0.866472076374599,-1.4709689911831454,13.555927233790378,0.22467994689941406,-0.05974844198031093,-0.09058475494384766,-0.6444406610417666,0.46327115115407125,-0.36751270799280533,0.18634319810511002,-0.5448276631106594,29.999872661751553,-17.9440360824308,0.2769279530489589,5,0.0909423828125,-0.03566455841064453,-1.153709888458252,-1.5156927108764648,-1.6904430389404297,4,-0.03451305402477489,2.58060175281209,24.429386138916016,3.171385786103938,24.39372253417969,1.265826298294666,24.29030036926269,-0.03451305402477489
7089,2001-05-21,24.42225456237793,24.58987236022949,24.29743194580078,24.36875915527344,3561641.0,0.0014624268229321835,-1.9818065130932454,0.8333432374613186,44.783115465472726,49.12725024238298,0.006796537223415555,0.06225668077968294,-0.8772766626486614,-1.533430928797518,12.533901389443452,0.2924404144287074,-0.03200986360776881,-0.03762445449829244,-0.5745625814270241,0.4993136724304392,-0.30609351796265827,0.2308446089660734,-0.5591096758274503,37.62881197999658,-8.351831129635109,0.26846906346436594,5,0.08737564086914062,-0.07132816314697266,-1.18937349319458,-1.551356315612793,-1.5977191925048793,0,-0.019713775729159444,-1.0322441515423366,24.3865909576416,2.58060175281209,24.429386138916016,3.171385786103938,24.39372253417969,-0.019713775729159444
7090,2001-05-22,24.522111892700195,24.57917213439941,24.340227127075195,24.43651962280273,5556687.0,0.004088784271215173,1.3928868175003122,1.5999928691127336,59.59303862215204,49.50416657837134,-0.02589878468254625,-0.06390940803615308,-0.9534763241965649,-1.6617710497444875,11.263902988848637,0.2389450073242152,-0.01869432827758999,0.07685480117797994,-0.43474583453050997,0.5884554368864698,-0.17894551667626502,0.3326551190322249,-0.6380130459705704,84.16661467014964,31.407623734053594,0.25580031785424545,5,0.014266014099121094,-0.17118549346923828,-1.2892308235168457,-1.6512136459350586,-1.701141357421875,1,-0.040866791961108984,-1.9818065130932454,24.42225456237793,-1.0322441515423366,24.3865909576416,2.58060175281209,24.429386138916016,-0.040866791961108984
7091,2001-05-23,24.53994369506836,24.696861267089844,24.44721794128418,24.48644828796387,3267501.0,0.0007271723759434412,-2.783732997990836,0.6250027855152529,62.50003020449649,49.88669094694664,-0.014506497505017535,-0.0982969933205382,-0.935803290576704,-1.6997864349893277,10.603801344076185,0.24964332580566406,0.020626157520119648,0.10199756622314382,-0.3991806596826173,0.6031757921289049,-0.14859154672973673,0.3525866791760244,-0.6353099673631704,70.66678076208609,12.887436483805729,0.25058911295287994,5,-0.0035657882690429688,-0.18901729583740234,-1.2375187873840332,-1.599501609802246,-1.6726112365722692,2,-0.0902484984064198,1.3928868175003122,24.522111892700195,-1.9818065130932454,24.42225456237793,-1.0322441515423366,24.3865909576416,-0.0902484984064198
7092,2001-05-24,24.39728927612305,24.572040557861328,24.30099868774414,24.536376953125,2977007.0,-0.005813151844108688,1.5762613535415797,-2.5999928691126675,53.31178497957054,50.55889974211468,0.11009386343933159,0.0070826911298951245,-0.7383347514486651,-1.5831902963592412,9.434852705431544,0.2710418701171875,0.06742899500441979,-0.01676244735717347,-0.47379316718578224,0.4402682724714353,-0.24527780727147785,0.2117529125571309,-0.4725313650618084,33.85832740258561,-24.445308460989914,0.22851535991430477,5,0.13908863067626598,-0.046362876892093396,-1.0092720985412633,-1.3712549209594762,-1.7118396759033203,3,-0.06373339620986496,-2.783732997990836,24.53994369506836,1.3928868175003122,24.522111892700195,-1.9818065130932454,24.42225456237793,-0.06373339620986496
7093,2001-05-25,23.89443778991699,24.39372253417969,23.848073959350586,24.39372253417969,2946724.0,-0.02061095724672124,1.1857209982847303,3.5897122953293987,41.89189384521982,49.529368115252346,0.5606454272287849,0.4904182567047961,-0.20009844936145882,-1.0963177060020008,8.698178935040236,0.5492153167724645,0.03829076461753189,-0.49126157760620615,-1.0029847214439798,0.020461566231567474,-0.7471231495250947,-0.23540000568731756,1.0164051055908203,5.462361435386281,-51.4495681340528,0.25586157191888703,5,0.4564895629882848,0.4564886093139684,-0.5064206123352015,-0.8684034347534144,-0.8630542755126918,4,-0.046119489921706114,1.5762613535415797,24.39728927612305,-2.783732997990836,24.53994369506836,1.3928868175003122,24.522111892700195,-0.046119489921706114
7094,2001-05-29,23.78744697570801,24.21540641784668,23.64479255676269,24.17974281311035,2111132.0,-0.004477645180424594,1.4615422590837437,0.7857156500578572,44.22252214242726,49.480945342596655,0.5530366727208964,0.560120028981757,-0.06341024576993703,-0.9780166580415646,8.04953671517976,0.5706138610839879,-0.030410827608619684,-0.5563480377197223,-1.1200021839380376,0.007306108498593034,-0.8381751108288782,-0.2745209646105664,1.102140541076654,13.559420363424712,-44.15254456777411,0.28182707310915706,5,0.38337993621825817,0.5634794235229457,-0.3379101753234899,-0.7614126205444371,-0.4743232727050817,1,-0.04587709887998004,1.1857209982847303,23.89443778991699,1.5762613535415797,24.39728927612305,-2.783732997990836,24.53994369506836,-0.04587709887998004
7095,2001-05-30,23.80171203613281,24.21540641784668,23.737518310546875,23.823110580444336,2800635.0,0.0005996885853014611,-5.380945104481033,0.054546957350405316,37.936473440614286,48.87947013375001,0.5164914775523926,0.4974900676707037,-0.041911133241683274,-0.9658543326782514,7.245098071072081,0.4778881072998047,-0.05111537676177136,-0.49518566131592223,-1.075976861625378,0.08560553899353351,-0.7855812614706501,-0.20479006116119436,1.0380836822509778,14.915326140753809,-37.704016978538434,0.29039560015472726,5,0.3691148757934606,0.5492143630981481,-0.13819551467895153,-0.7756776809692347,-0.2995719909667933,2,-0.04105488986575123,1.4615422590837437,23.78744697570801,1.1857209982847303,23.89443778991699,1.5762613535415797,24.39728927612305,-0.04105488986575123
7096,2001-05-31,24.18687629699707,24.208274841308594,23.64479255676269,23.64479255676269,3008692.0,0.016182208249539087,-1.0789492202893514,-25.33273910330285,41.64178818540889,48.005788474812604,0.11052315687519965,0.12964629877332357,-0.37621071360872804,-1.3184957326551157,7.212510537608196,0.563482284545902,-0.1036423297016924,-0.11679744720458984,-0.688619624391432,0.4550247299822523,-0.40270853579800914,0.16911364138882945,0.6051192949218738,58.46157010768408,10.213292037711426,0.2859110885934204,5,-0.01604938507080078,0.16405010223388672,-0.5215773582458532,-1.1590595245361364,-0.2674751281738317,3,-0.056473012262783784,-5.380945104481033,23.80171203613281,1.4615422590837437,23.78744697570801,1.1857209982847303,23.89443778991699,-0.056473012262783784
7097,2001-06-01,23.997859954833984,24.17974281311035,23.7589168548584,24.17974281311035,1921301.0,-0.007814830647914328,3.627439465598423,-0.33552538985531505,38.16154266722085,47.11579883917587,0.2591417800517206,0.34002839245204086,-0.1411564264618832,-1.1092281731005933,7.582816843828214,0.4279594421386719,-0.08989864382347434,-0.3083102226257317,-0.8739961308758879,0.2573756856244245,-0.591153176750808,-0.025467268500655393,0.7482475156787096,47.14291171639228,3.5503705680824353,0.28284295412507776,6,0.17296695709228516,0.35306644439697266,-0.3325610160827672,-0.9700431823730504,-0.07132530212402344,4,-0.04710951303431399,-1.0789492202893514,24.18687629699707,-5.380945104481033,23.80171203613281,1.4615422590837437,23.78744697570801,-0.04710951303431399
7098,2001-06-04,23.78744697570801,24.0406551361084,23.64479255676269,23.997859954833984,2637723.0,-0.008767989292461364,1.6747169616795028,1.1568598663995862,27.833553297934415,45.23251415389384,0.41977201620862914,0.5417002558818176,0.1362180479490327,-0.8840235602266482,8.001736308946281,0.3958625793457067,-0.08463301556199454,-0.49554204940795543,-1.1068896572649507,0.11580555844903984,-0.8012158533364513,-0.18986824547945957,0.9146078982546832,25.00016713129275,-11.283358974958958,0.3056738039284974,6,0.38337993621825817,0.490370750427239,-0.07400274276733754,-0.7114849090576207,-0.24607849121094105,0,-0.04632684527320874,3.627439465598423,23.997859954833984,-1.0789492202893514,24.18687629699707,-5.380945104481033,23.80171203613281,-0.04632684527320874
7099,2001-06-05,23.33808708190918,23.823110580444336,23.19900131225586,23.823110580444336,3326385.0,-0.018890631443455153,1.57352177811335,2.30510256805392,29.618276979856503,41.901985082527666,0.781335554245171,0.9629057981808202,0.662609943857376,-0.403828025601932,8.51796735975648,0.6241092681884766,-0.12412051788611578,-0.8956864356994636,-1.6381058611587846,-0.15326701024014255,-1.266896148429126,-0.5244767229698013,1.3216772993655148,13.68408805586154,-23.317170908861154,0.3712097127296614,6,0.6098442077636719,0.7168350219726562,0.37535715103149414,-0.26212501525878906,0.05706214904785156,1,-0.01314176120898225,1.6747169616795028,23.78744697570801,3.627439465598423,23.997859954833984,-1.0789492202893514,24.18687629699707,-0.01314176120898225
7100,2001-06-06,22.66761779785156,23.39514923095703,22.660484313964844,23.37731742858887,6038134.0,-0.028728544961910907,-1.0295547294680518,1.4632273134821534,20.270288027773688,37.20979150733624,1.297529697001881,1.6047012823278557,1.3727514216351047,0.3086397586559677,9.555264856557459,0.7346649169921875,-0.16984402631126017,-1.495720577239993,-2.516243303161893,-0.475197851318093,-2.005981940200943,-0.985459214279043,1.9045007992820047,0.46088173823866,-35.968706160227605,0.5102613629609506,6,0.948644638061527,1.1180458068847692,1.0458264350891149,0.4083442687988317,0.4743213653564524,2,0.02847700675509679,1.57352177811335,23.33808708190918,1.6747169616795028,23.78744697570801,3.627439465598423,23.997859954833984,0.02847700675509679
7101,2001-06-07,22.671184539794922,22.949357986450195,22.517831802368164,22.78887367248535,3037293.0,0.00015734965955260805,-1.0336082335228423,0.16582949686497883,19.37890402331152,33.43947140108525,1.1186392784375592,1.5488100758674577,1.3908609319456247,0.3458102961698941,10.64809350400806,0.43152618408203125,-0.22082622287983966,-1.4085232734680169,-2.6225676920748526,-0.1944788548611811,-2.0155454827714365,-0.8015010641645972,1.7480033146851426,9.22749391727494,-26.1651754587798,0.6070222093034183,6,0.7845926284790039,1.0431528091430664,1.0984296798706055,0.40477752685546875,0.6098423004150391,3,0.03665249620779676,-1.0295547294680518,22.66761779785156,1.57352177811335,23.33808708190918,1.6747169616795028,23.78744697570801,0.03665249620779676
7102,2001-06-08,23.070613861083984,23.14550590515137,22.54279518127441,22.671184539794922,2110010.0,0.017618370164467656,1.194814305460049,-3.3939354650503217,29.613268745157797,32.07517972330058,0.5713098076766627,1.0856696193474278,1.0180812610300833,-0.001831683231536374,11.196573420256948,0.6027107238769602,-0.3277063000603704,-0.9333093643188484,-2.202192543570483,0.33557381493278626,-1.5677509539446675,-0.2988677746930293,1.1584383881848908,36.29981538029905,0.2156992396716717,0.6344415896258173,6,0.2960052490234375,0.6437234878540039,0.9638004302978516,0.00534820556640625,0.06062698364257457,4,0.036790841927748064,-1.0336082335228423,22.671184539794922,-1.0295547294680518,22.66761779785156,1.57352177811335,23.33808708190918,0.036790841927748064
7103,2001-06-11,23.80884552001953,23.887304306030273,23.30599021911621,23.359485626220703,5931582.0,0.03199878700153769,-1.0897397218946272,1.1250047751843222,42.19601505456187,31.850012269093313,-0.20153331107726657,0.3001928095670934,0.30585446435029695,-0.7008254170634132,11.132370684075715,0.8166904449462891,-0.43568112381176505,-0.15531311035156392,-1.3944962243752812,1.0838700036721534,-0.7749046673634226,0.4642784466602947,0.24908468455927135,94.27087540633818,55.97044638680717,0.6195915570118595,6,-0.4422264099121094,-0.09450817108154297,0.2879800796508789,-0.7328834533691406,-0.7988586425781214,0,0.0049430843923730095,1.194814305460049,23.070613861083984,-1.0336082335228423,22.671184539794922,-1.0295547294680518,22.66761779785156,0.0049430843923730095
7104,2001-06-12,23.83737564086914,24.001426696777344,23.705421447753906,24.001426696777344,1634171.0,0.0011982992130223913,2.6086966631787,-0.36507720909700586,41.127541818063186,32.20457542214319,-0.2483532404492408,0.19900622995233164,0.2972986308149004,-0.6901228064638332,10.666014176027394,0.2960052490234375,-0.5133103231727176,-0.07417955398559428,-1.2348107874632888,1.0864516794921002,-0.6544951707244415,0.506136062753253,-1.3195438385009766,88.94232808926361,54.112033586850615,0.580315616738848,6,-0.4743223190307617,-0.12303829193115234,0.25944995880126953,-0.76141357421875,-0.9878749847412109,1,-0.012417774541613857,-1.0897397218946272,23.80884552001953,1.194814305460049,23.070613861083984,-1.0336082335228423,22.671184539794922,-0.012417774541613857
7105,2001-06-13,23.24892997741699,23.93723297119141,23.14907264709473,23.85877227783203,3128142.0,-0.02468584093809656,1.0558102511162606,3.717393326357422,35.426725947616006,31.514012951277316,0.2832175590131243,0.7435574447191335,0.8987177578568755,-0.06956788945907633,11.329686855648816,0.7881603240966797,-0.5376474013682362,-0.610556697845464,-1.7928790995603663,0.5717657038694384,-1.201717898702917,-0.01939549698801102,-0.7014262771606425,49.278827920203504,18.19749727190261,0.5911612008574519,6,0.09985733032226918,0.46540737152099965,0.8532447814941442,-0.172967910766598,-1.654779434204098,2,0.0062892896009438815,2.6086966631787,23.83737564086914,-1.0897397218946272,23.80884552001953,1.194814305460049,23.070613861083984,0.0062892896009438815
7106,2001-06-14,22.65335273742676,23.19900131225586,22.6497859954834,23.19900131225586,3042901.0,-0.025617404352318407,1.0130734033144924,0.8947371713273152,32.140255034013265,30.844980992032028,0.7134110653635268,1.2670264478752848,1.466123918276267,0.5550952323699114,12.258048746781927,0.5991439819335902,-0.5815562135222727,-1.1191154479980447,-2.3888329063459324,0.15060201034984289,-1.7539741771719868,-0.4842567188241027,-0.07677057723999425,7.579539793107434,-22.1941953642903,0.6348587291739438,6,0.6258907318115199,1.060984611511227,1.4488220214843714,0.42260932922362926,-1.9686164855957102,3,0.02156795205744677,1.0558102511162606,23.24892997741699,2.6086966631787,23.83737564086914,-1.0897397218946272,23.80884552001953,0.02156795205744677
7107,2001-06-15,23.28816032409668,23.619829177856445,22.86020088195801,22.93152618408203,3942704.0,0.028022676997437213,-2.042866038377377,-0.6535967589145623,43.954475602148435,32.63619458138914,-0.03649180278704023,0.5716459320434737,0.8290261942354213,-0.05096757754637338,13.12637919878351,0.966476440429684,-0.6000277940355048,-0.4272465705871582,-1.6750454412780869,0.8205523001037704,-1.0511460059326225,0.19665286475830612,-0.6830812731781002,47.22958756732882,13.786578264672201,0.6238994353454635,6,-0.02853107452392578,0.4261770248413086,0.7685437202453613,-0.21219825744628906,-3.8873043060302734,4,-0.0003063137571814867,1.0130734033144924,22.65335273742676,1.0558102511162606,23.24892997741699,2.6086966631787,23.83737564086914,-0.0003063137571814867
7108,2001-06-18,23.54493522644043,23.75178337097168,23.48430824279785,23.537803649902344,2462753.0,0.011025984825347557,-3.687513579462838,0.019996898047374305,47.65192339655392,34.639933072133296,-0.37021690893538306,0.26201702964204543,0.5846247341174191,-0.2822807805282572,13.956987420190087,0.463623046875,-0.6553479548391969,-0.1283888816833496,-1.3370343111992007,1.0802565478325015,-0.7327115964412734,0.47593383307457415,-0.9119292226046767,66.2268626640269,29.018343770904934,0.6043227147579251,6,-0.2853059768676758,0.1694021224975586,0.5064196586608887,-0.46897315979003906,-2.4679031372070312,0,-0.017570419189316788,-2.042866038377377,23.28816032409668,1.0130734033144924,22.65335273742676,1.0558102511162606,23.24892997741699,-0.017570419189316788
7109,2001-06-19,23.94079971313477,23.95863151550293,23.55563545227051,23.78744697570801,2694083.0,0.016813148258305377,3.2641399005036598,21.50334313987697,51.254024910593905,38.08257050355777,-0.7505209930985792,-0.18104869780348665,0.2210500106952331,-0.6543370074337673,14.482268619524174,0.4136962890625,-0.6799237483913743,0.2915483474731495,-0.8726517947748782,1.4557484897211772,-0.29055172365086435,0.8736484185971634,-1.2804252954401854,98.63759304704696,56.18805228279862,0.582100071124014,6,-0.6811704635620153,-0.2264623641967809,0.11055517196654918,-0.8648376464843786,-2.5962924957275426,1,-0.03887977205634796,-3.687513579462838,23.54493522644043,-2.042866038377377,23.28816032409668,1.0130734033144924,22.65335273742676,-0.03887977205634796
7110,2001-06-20,23.51997184753418,24.144079208374023,23.48074150085449,24.029956817626953,3966538.0,-0.017577853314971303,-1.2545419185452744,-3.32556808994913,44.02556065580942,40.821087907168646,-0.21911395748942297,0.16954451037505436,0.6553419763148938,-0.20672436488098356,14.921824325677441,0.6633377075195348,-0.6716535390027794,-0.0791725158691392,-1.169086353495814,1.0107413217575356,-0.6241294346824766,0.4657844029441982,-0.8327763842579401,58.233942612069846,17.07411074997858,0.5449569188133367,6,-0.17653465270996094,0.1658344268798828,0.5456485748291016,-0.44400978088378906,-2.870899200439453,2,-0.028506462327102744,3.2641399005036598,23.94079971313477,-3.687513579462838,23.54493522644043,-2.042866038377377,23.28816032409668,-0.028506462327102744
7111,2001-06-21,22.32525062561035,23.48430824279785,22.25392341613769,23.48430824279785,7107299.0,-0.05079603112063602,1.123077935755667,2.2727289727315907,37.3037459153698,41.675585370525525,1.0296553589493769,1.2541396782324021,1.8155457498860414,1.0019563681379289,15.721890496548042,1.266048431396488,-0.6705597264194374,-1.1631590843200676,-2.2996394707967553,-0.02667869784337995,-1.7313992775584097,-0.5949188910817256,1.8188285827636719,3.7736153689357663,-35.11627451875138,0.5682401932383437,6,0.8737506866455078,1.150141716003418,1.801889419555664,0.7507114410400391,-1.0984325408935511,3,-0.032747676371381096,-1.2545419185452744,23.51997184753418,3.2641399005036598,23.94079971313477,-3.687513579462838,23.54493522644043,-0.032747676371381096
7112,2001-06-22,22.84236717224121,22.86020088195801,22.14693260192871,22.360912322998047,4212449.0,0.02316285515906591,1.7586059360949298,-0.4153847419694576,43.14535942822612,41.78106807871044,0.532785226704334,0.6477709721439382,1.2917433684960926,0.5063327459017586,16.928489266682636,0.7132682800293004,-0.556621235128091,-0.5682964324951172,-1.6546191706422775,0.5180263056520431,-1.1114578015686973,-0.02513506342153704,1.3017120361328125,34.821408106352905,-5.58479544912975,0.5431613690735797,6,0.30313873291015625,0.5795297622680664,1.5344161987304688,0.2335948944091797,-2.6925811767578125,4,-0.09445741346072856,1.123077935755667,22.32525062561035,-1.2545419185452744,23.51997184753418,3.2641399005036598,23.94079971313477,-0.09445741346072856
7113,2001-06-25,22.792438507080078,23.16333770751953,22.599857330322266,22.93152618408203,3045985.0,-0.0021857920759547067,-1.1496627349394961,-0.2888903855067526,45.7990137094446,42.30012051108616,0.4731289528677607,0.6439217598612856,1.3336933157795343,0.5812697012459331,17.844123574789393,0.5634803771972656,-0.43447588900544787,-0.5631251335144043,-1.6578883496704933,0.5316380826416847,-1.1105067415924488,-0.015743525436359818,1.2717548370361342,32.321408106352905,-10.991357533574842,0.5473816080780453,6,0.35306739807128906,0.6294584274291992,1.6217913627624512,0.2835235595703125,-2.239656448364258,0,-0.14880296761402412,1.7586059360949298,22.84236717224121,1.123077935755667,22.32525062561035,-1.2545419185452744,23.51997184753418,-0.14880296761402412
7114,2001-06-26,22.696147918701172,22.77104187011719,22.393009185791016,22.46790313720703,3795775.0,-0.004224672509218097,-1.0000000000000189,-1.6410136858561202,50.24095927501513,43.94614643635273,0.43640485024634756,0.6896201894028451,1.4094546027760622,0.7012944733158122,18.52706153919841,0.3994293212890625,-0.36653179648413214,-0.6048507690429688,-1.7176154691830838,0.5079139310971463,-1.1612331191130245,-0.048468418972912986,1.2913549957275414,27.500000000000004,-20.356117484283327,0.5563823500700574,6,0.4493579864501953,0.7257490158081055,1.7180819511413574,0.37981414794921875,-1.9828815460205078,1,-0.071338794374602,-1.1496627349394961,22.792438507080078,1.7586059360949298,22.84236717224121,1.123077935755667,22.32525062561035,-0.071338794374602
7115,2001-06-27,22.82453536987305,23.070613861083984,22.59272575378418,22.71754646301269,2847742.0,0.005656794784373531,-1.6800194676350568,0.46874634399080545,51.26842449687408,46.07149859889282,0.2698653800266513,0.5104421652374214,1.2443607697429826,0.5950092991129416,19.065231475203593,0.4778881072998047,-0.3958534914728098,-0.4276044845581026,-1.5335905693747343,0.678381600258529,-0.9805975269664202,0.12538855785021497,1.089344732055661,50.6666001112429,-1.990030194293638,0.5529930424083167,6,0.32097053527831676,0.5973615646362269,1.6057429313659632,0.2514266967773402,-1.8865890502929723,2,-0.06484373628999995,-1.0000000000000189,22.696147918701172,-1.1496627349394961,22.792438507080078,1.7586059360949298,22.84236717224121,-0.06484373628999995
7116,2001-06-28,22.82097053527832,23.10984230041504,22.749643325805664,23.00285339355469,2406393.0,-0.000156184322570474,-1.2197694988568977,-1.7000160447826917,47.79040286804476,46.497712739547964,0.33492853783557663,0.42839395668001146,1.2241025310929317,0.619855077255071,19.43661523995126,0.360198974609375,-0.4294574105336153,-0.36287403106689453,-1.3918351454987707,0.6660870833649817,-0.8773545882828309,0.1516065261490418,1.0222316666503914,66.31587441287023,11.111437115651995,0.514480557215938,6,0.3245353698730469,0.600926399230957,1.6226816177368164,0.2549915313720703,-2.671184539794922,3,-0.09517114466390098,-1.6800194676350568,22.82453536987305,-1.0000000000000189,22.696147918701172,-1.1496627349394961,22.792438507080078,-0.09517114466390098
7117,2001-06-29,22.86733245849609,22.87089920043945,22.46790313720703,22.61055564880371,3228245.0,0.0020315491466982305,2.054038232211959,-1.4117702576578561,40.503578299345875,45.703452173191515,0.2487536170798954,0.30882681779209165,1.168911327270532,0.5942347474850322,19.953668264828014,0.4029960632324183,-0.38371584856305674,-0.2599857330322308,-1.2227415223688922,0.7027700563044306,-0.7413636277005615,0.22139216163609987,0.9080189594326207,61.57415431545436,10.844098141560785,0.4813778946683309,6,0.278173446655277,0.49215412139892933,1.5763196945190465,0.20862960815430043,-2.6497859954833984,4,-0.07174052228246575,-1.2197694988568977,22.82097053527832,-1.6800194676350568,22.82453536987305,-1.0000000000000189,22.696147918701172,-0.07174052228246575
7118,2001-07-02,22.68544960021973,23.00285339355469,22.628387451171875,22.64621925354004,2078886.0,-0.007953829271799662,-8.999898130698408,0.15277994428970953,38.72992508400201,44.31188552579241,0.33067068856207626,0.42574596225388817,1.3398993382893813,0.7888941169143422,20.192354438574455,0.37446594238281605,-0.26625343188559825,-0.3867687225341747,-1.316004605740801,0.5424671606724516,-0.8513866641374896,0.07784921906914022,1.02476506506898,40.796164192567815,-4.8896085863218275,0.4646179416033136,7,0.4600563049316371,0.5848779678344691,1.7582025527954066,0.3905124664306605,-3.0420818328857457,0,-0.11177488872478736,2.054038232211959,22.86733245849609,-1.2197694988568977,22.82097053527832,-1.6800194676350568,22.82453536987305,-0.11177488872478736
7119,2001-07-03,23.031383514404297,23.08131217956543,22.68544960021973,22.69971466064453,2020002.0,0.015249153985522845,-1.1980216894010234,8.454395176973174,47.765564177560655,44.727441472653666,-0.17637809592672582,0.05866420414715279,0.9584678566177942,0.4504183235426389,19.606720921207156,0.3958625793456996,-0.2555781522739764,-0.025499629974365945,-0.9463464635833425,0.8953472036346106,-0.48592304677885423,0.43492378683012234,0.616299868350012,87.77784710646806,40.78901665154653,0.46042341680448856,7,-0.21576309204101562,0.14978599548339844,1.3195433616638184,0.04457855224609375,-3.3559188842773438,1,-0.10761843525979709,-8.999898130698408,22.68544960021973,2.054038232211959,22.86733245849609,-1.2197694988568977,22.82097053527832,-0.10761843525979709
7120,2001-07-05,23.31312370300293,23.445077896118164,22.899429321289066,22.899429321289066,2863725.0,0.012232881642669335,-1.6379307960073128,1.2473115187762271,57.24353921784599,46.942974061817694,-0.5481937648644895,-0.18154463719015723,0.6422774511720952,0.1710739057090045,17.98647246696409,0.545648574829098,-0.28237441555069154,0.22396526336670064,-0.6846024414122276,1.1325329681456289,-0.2303185890227617,0.678249115756163,0.2745296485183566,86.49635677631797,33.09642656671389,0.4542838523894637,7,-0.5171184539794922,-0.13195419311523438,0.9477529525756836,-0.23716163635253906,-3.5805988311767614,3,-0.11151904667272805,-1.1980216894010234,23.031383514404297,-8.999898130698408,22.68544960021973,2.054038232211959,22.86733245849609,-0.11151904667272805
7121,2001-07-06,23.502140045166016,23.527103424072266,23.216833114624023,23.33808708190918,1670062.0,0.008107722696068409,1.8999973258933744,0.3965559372046416,52.60416594126902,47.9939525632669,-0.6176664136544865,-0.3216048122562718,0.42443593425014825,-0.011519071894266375,16.04630648512821,0.3102703094482422,-0.3642636487438864,0.3714338302612319,-0.5326422989571107,1.2755099594795745,-0.08060423434794117,0.823471894870405,0.027884476371568212,97.64318616452317,41.66734777577041,0.4520380646091718,7,-0.542083740234375,-0.3245363235473633,0.7587366104125977,-0.426177978515625,-4.176177978515625,4,-0.10910469091998065,-1.6379307960073128,23.31312370300293,-1.1980216894010234,23.031383514404297,-8.999898130698408,22.68544960021973,-0.10910469091998065
7122,2001-07-09,23.91940116882324,23.91940116882324,23.51997184753418,23.51997184753418,2849144.0,0.017754175698695418,1.0000000000000178,2.434758344862845,54.38597902179134,48.94805982019432,-0.9678650484428033,-0.7083331198576452,-0.023489498549828625,-0.41565137174071864,14.484464054306578,0.417261123657223,-0.36002823736646405,0.7462555885314899,-0.22326262822049614,1.715773805283476,0.26149648015549687,1.2310146969074829,-1.7724685668945277,100.0,43.448689789777745,0.48475910837599245,7,-0.7631959915161097,-0.7560634613037074,0.34147548675537465,-0.843439102172848,-4.543508529663079,0,-0.15759655297111663,1.8999973258933744,23.502140045166016,-1.6379307960073128,23.31312370300293,-1.1980216894010234,23.031383514404297,-0.15759655297111663
7123,2001-07-10,23.92653465270996,24.108417510986328,23.9229679107666,23.98359489440918,2842134.0,0.00029823003662898806,-4.777810791537913,-0.14285441418038863,49.81617981394316,48.90086210229743,-0.8908964916841349,-0.7443613487158345,-0.048500046152792464,-0.4136951594504552,14.630218222575609,0.1890163421630895,-0.19827826168739549,0.74750461578369,-0.23952971032850812,1.734538941895888,0.2539874527275927,1.2410217788397873,-1.74415267944336,87.21806325355705,34.503659104898446,0.4935171630560985,7,-0.6383743286132812,-0.7810287475585938,0.33434200286865234,-0.8505725860595703,-4.771755218505859,1,-0.15501568628857765,1.0000000000000178,23.91940116882324,1.8999973258933744,23.502140045166016,-1.6379307960073128,23.31312370300293,-0.15501568628857765
7124,2001-07-11,23.54136848449707,24.12624740600586,23.537803649902344,23.997859954833984,2349752.0,-0.0160978668162155,-1.5384681841930958,8.00016713464367,50.278275554814684,48.79084555317972,-0.41708859996849057,-0.40317955835934427,0.3086562039826788,-0.01737284224092761,14.84747772820196,0.5884437561035156,-0.1202655696251611,0.3771388053894036,-0.5766474245399777,1.330925035318785,-0.09975430957528886,0.854031920354096,-1.281945089721681,52.32553800804083,0.29654073176850915,0.47689311496469095,7,-0.244293212890625,-0.3958625793457031,0.6829538345336914,-0.4654064178466797,-4.104848861694336,2,-0.16558088879710098,-4.777810791537913,23.92653465270996,1.0000000000000178,23.91940116882324,1.8999973258933744,23.502140045166016,-0.16558088879710098
7125,2001-07-12,23.39514923095703,23.591297149658203,23.216833114624023,23.56990051269531,3296102.0,-0.0062111620076942264,2.442642210843796,0.38281390364052653,69.13264174973793,51.16220542892341,-0.2027354871659206,-0.2587083726534942,0.42090982499290774,0.1385252637196217,14.38261407442765,0.3744640350341797,-0.06142654629513089,0.2236085891723647,-0.735139993677187,1.1823571720219164,-0.25576570225241113,0.7029828805971405,-1.0237163955078152,19.60779790056523,-36.9337451771259,0.4793742914247767,7,-0.09807395935058594,-0.24964332580566406,0.6062774658203125,-0.3191871643066406,-3.812410354614258,3,-0.15899383945403955,-1.5384681841930958,23.54136848449707,-4.777810791537913,23.92653465270996,1.0000000000000178,23.91940116882324,-0.15899383945403955
7126,2001-07-13,23.14193916320801,23.448644638061523,23.08131217956543,23.341655731201172,1384335.0,-0.010823186689228992,-1.2888858516410053,1.1428618205631986,55.9154923211817,52.87464032023849,0.11263698599814376,0.03476454530323636,0.6587010969436342,0.3958831275662753,13.306628920112647,0.36733245849609375,-0.03236329289163464,-0.05403079986571768,-0.9815760857897295,0.8735144860582942,-0.5178034428277236,0.40974184309628825,-0.665217453525397,5.801984860737005,-51.277516036587784,0.4637726429620063,7,0.23537826538085582,0.0035667419433558223,0.5590238571166957,-0.06597709655762074,-3.473608016967777,4,-0.14732621442555116,2.442642210843796,23.39514923095703,-1.5384681841930958,23.54136848449707,-4.777810791537913,23.92653465270996,-0.14732621442555116
7127,2001-07-16,23.28102684020996,23.708986282348636,23.07774543762207,23.14193916320801,2187400.0,0.006010199751241174,-3.7199965771496477,-0.6964253311558647,59.31973749411521,55.16239725469551,0.04291620660853113,-0.11055306928782471,0.5088271100154813,0.2595733103395048,12.83321088748473,0.631240844726566,-0.013448748822007417,0.08541355133056783,-0.8419879444393494,1.012815047100485,-0.3782871965543926,0.5491142992155282,-0.7053335887479513,19.387794083137326,-39.13706488750465,0.46370074788495896,7,0.12482166290283203,-0.13552093505859375,0.3040304183959961,-0.09272480010986328,-3.676889419555664,0,-0.16988360525097446,-1.2888858516410053,23.14193916320801,2.442642210843796,23.39514923095703,-1.5384681841930958,23.54136848449707,-0.16988360525097446
7128,2001-07-17,23.13124084472656,23.39514923095703,23.074180603027344,23.28816032409668,1930554.0,-0.0064338225505027324,-1.3684229045129237,-1.1282054798278156,58.13333428412507,56.314371710980446,0.2934468115839266,0.007010297319336445,0.6360913163202504,0.4045180273618989,12.578730077537609,0.3209686279296875,0.031011797756857362,-0.043687725067140804,-0.9566251624375433,0.8692497123032616,-0.500156443752342,0.4127809936180604,-0.46251434399191993,5.42363294209754,-54.669990758321106,0.4564687186852006,7,0.381597518920902,0.01426506042480824,0.40923738479614613,0.5866613388061559,-3.252496719360348,1,-0.16234962191501023,-3.7199965771496477,23.28102684020996,-1.2888858516410053,23.14193916320801,2.442642210843796,23.39514923095703,-0.16234962191501023
7129,2001-07-18,23.00998687744141,23.27032852172852,22.81740379333496,23.04208374023437,2539583.0,-0.0052420001200580435,-1.1709314975819083,0.20454352080314928,53.47597597597599,55.89575357299489,0.45968753899398607,0.057924429102889974,0.730650721277275,0.5300278247724854,12.82800197049231,0.45292472839355824,0.11694221394850146,-0.1184010505676234,-0.9589818846583285,0.7221797835230817,-0.5386914676129777,0.3018893664777309,-0.25380912239049636,21.600142048493616,-38.04655162580336,0.42029041704535286,7,0.46183872222900035,0.13551902770995738,0.5304913520812953,0.7774591445922816,-3.256063461303718,2,-0.1675449648785713,-1.3684229045129237,23.13124084472656,-3.7199965771496477,23.28102684020996,-1.2888858516410053,23.14193916320801,-0.1675449648785713
7130,2001-07-19,22.84950065612793,23.177602767944336,22.767475128173828,23.04208374023437,1567156.0,-0.006974633326315316,-1.2999909080698901,6.000059424769461,50.50504027356855,55.66251738769484,0.6118336131410196,0.17455469032152138,0.8699601297967305,0.6919437521078997,13.445173764108404,0.4101276397705078,0.2325248702854097,-0.24536371231079102,-1.0735767820235367,0.5828493574019546,-0.6594702471671638,0.16874282254558182,1.2767467498779297,8.712114305856867,-48.021766439069765,0.4141065348563731,7,0.5973606109619141,0.2960052490234375,0.6891946792602539,0.9379453659057617,-2.9422264099121094,3,-0.14936786079873832,-1.1709314975819083,23.00998687744141,-1.3684229045129237,23.13124084472656,-3.7199965771496477,23.28102684020996,-0.14936786079873832
7131,2001-07-20,21.59415054321289,23.038515090942386,21.45149803161621,23.00285339355469,6151976.0,-0.054939936404184486,1.1445796175060514,7.3147797838942195,34.217512401110284,53.42157665206361,1.7523516334841425,1.4464863872394105,2.080486689843667,1.9392174828681306,13.076893596214385,1.5870170593261754,0.2373342512011476,-1.4641588211059577,-2.478924703107566,-0.4493929391043494,-1.9715417621067601,-0.9567758801051554,2.5049214172363286,6.319081020705076,-47.74524621154904,0.5073829410008035,7,1.1947221755981445,1.2036380767822266,1.9374117851257324,2.193295478820801,-1.512125015258789,4,-0.0931461352390317,-1.2999909080698901,22.84950065612793,-1.1709314975819083,23.00998687744141,-1.3684229045129237,23.13124084472656,-0.0931461352390317
7132,2001-07-23,20.68473625183105,21.77246856689453,20.02853012084961,21.61198234558105,10390783.0,-0.04211391828365629,1.7942838456907115,0.6582268883214212,28.988777188696474,51.10742080481398,2.407891358471268,2.3041008216043757,2.9257677771270565,2.8355837933125976,12.985097498982118,1.7439384460449219,0.13890164142874895,-2.2656915664672894,-3.7343652436779173,-0.7970178892566615,-3.0000284050726016,-1.5313547278619772,3.3084327514648493,19.49154654921755,-34.753617945262576,0.7343368386053134,7,1.3926525115966832,1.4015684127807653,2.8120541572570836,3.1027097702026403,-0.502853393554684,0,-0.049137929206172104,1.1445796175060514,21.59415054321289,-1.2999909080698901,22.84950065612793,-1.1709314975819083,23.00998687744141,-0.049137929206172104
7133,2001-07-24,19.400856018066406,20.54208374023437,19.115549087524414,20.54208374023437,10934759.0,-0.0620689680609775,1.5000000000000093,1.2307711295418604,18.147708104634617,47.53735775479397,3.33276889221057,3.50032790559203,4.128698858328928,4.097678987372383,13.61805965558368,1.569187164306637,0.00953044824621685,-3.3799926757812493,-5.544058975557398,-1.2159263760051005,-4.462025825669322,-2.2979595258931766,4.354434652282716,6.8669573213251915,-41.3546220276491,1.0820331498880735,7,2.011411666870117,2.2289581298828125,4.086127281188965,4.386590003967285,0.48145484924316406,1,0.010477960477547565,1.7942838456907115,20.68473625183105,1.1445796175060514,21.59415054321289,-1.2999909080698901,22.84950065612793,0.010477960477547565
7134,2001-07-25,21.0770320892334,21.0770320892334,18.901569366455078,19.151212692260746,13156929.0,0.0863970161732095,1.25925933262288,-1.6874979108588564,34.238315291774185,43.66021037057578,1.4195455471657894,1.788320420989784,2.3801842485082467,2.4032075189201443,13.740982327150252,2.1754627227783203,-0.1376338106908932,-1.6228608131408677,-3.917470469616788,0.6717488433350525,-2.770165641378828,-0.4755559849029076,2.3070792544897465,50.87571865132414,7.18600402626906,1.147304828237961,7,0.22824573516845703,0.44579219818115234,2.4099512100219727,2.710413932800293,-1.5049915313720703,2,-0.05685278452839182,1.5000000000000093,19.400856018066406,1.7942838456907115,20.68473625183105,1.1445796175060514,21.59415054321289,-0.05685278452839182
7135,2001-07-26,21.344507217407227,21.54422378540039,20.970043182373047,21.059200286865234,5766706.0,0.012690360153242874,-1.47693883680077,0.14814833155720034,34.95773163825504,41.33157029469504,0.9282075004523342,1.4801691757383821,2.0613023584934993,2.120799671078963,14.147161411086195,0.5741806030273438,-0.27217447116936455,-1.2813842773437507,-3.65323096861594,1.0904624139284387,-2.4673076229798454,-0.09546093170765602,1.5913499285891106,59.05172592649621,21.270250315929168,1.1859233456360943,7,-0.039229393005371094,0.17831707000732422,2.1424760818481445,2.442938804626465,-1.8723239898681605,3,-0.07451958412852722,1.25925933262288,21.0770320892334,1.5000000000000093,19.400856018066406,1.7942838456907115,20.68473625183105,-0.07451958412852722
7136,2001-07-27,20.649072647094727,21.42653465270996,20.592010498046875,21.30884552001953,5904944.0,-0.032581430118252985,-1.1566796879813677,-2.312502089141146,28.05170220871362,37.85734415187265,1.3777242470145126,2.1128760469203307,2.6928551448378073,2.8030851266431256,14.738281629874189,0.8345241546630859,-0.41429849046591727,-1.868223953247071,-4.396205022268898,0.6597571157747559,-3.1322144877579845,-0.6042334187361575,1.8833557209474847,60.869544997335865,29.679439075103655,1.2639905345109137,7,0.4992866516113281,0.8648357391357422,2.865549087524414,3.138373374938965,-1.2268180847167969,4,-0.03592405400265153,-1.47693883680077,21.344507217407227,1.25925933262288,21.0770320892334,1.5000000000000093,19.400856018066406,-0.03592405400265153
7137,2001-07-30,21.2268180847168,21.30527877807617,20.11412239074707,20.70256805419922,4088793.0,0.02797924378959271,2.497376305547026,-0.7945916724244151,33.1702871883969,35.08367225234729,0.5341135531952901,1.4819037302971019,2.055474551234017,2.218662467785336,15.11496647730642,1.191156387329098,-0.6145576534777248,-1.208452796936033,-3.7944073568045447,1.3775017629324786,-2.501430076870289,0.0845244829982228,0.942524383166699,87.98913325904083,61.247114638475175,1.292977279934256,7,-0.14086914062500355,0.2870903015136683,2.110378742218014,2.4286737442016566,-1.8081302642822301,0,-0.053931425435211344,-1.1566796879813677,20.649072647094727,-1.47693883680077,21.344507217407227,1.25925933262288,21.0770320892334,-0.053931425435211344
7138,2001-07-31,20.1497859954834,21.21968650817871,20.00713348388672,21.21968650817871,8161603.0,-0.050739215125646164,1.266665002781066,-2.040821078520531,30.536226166765104,32.53481116243497,1.2781631771724165,2.486725863449564,3.060506357456294,3.2790422094312817,15.777145857627717,1.2196846008300817,-0.7932457371697019,-2.158701705932618,-4.934665719045462,0.6172623071802263,-3.546683712489042,-0.770719699376194,1.6927791622572599,47.23344150032624,22.747404745961788,1.3879820065564226,7,0.8898000717163086,1.3641223907470703,3.133915424346924,3.4522104263305664,-0.798858642578125,1,0.0015929133341745505,2.497376305547026,21.2268180847168,-1.1566796879813677,20.649072647094727,-1.47693883680077,21.344507217407227,0.0015929133341745505
7139,2001-08-01,20.55278205871582,20.6134090423584,20.171184539794922,20.292438507080078,5270118.0,0.02000001703853105,1.3177535525598925,-0.24333435543448806,34.15507162024714,30.718147978732596,0.5475368036940331,1.9905761327182923,2.587558650337705,2.8649847891675186,16.619682201713527,0.463623046875,-1.0051954819585625,-1.6317755699157708,-4.491887369295931,1.2283362294643894,-3.0618314696058526,-0.20171967022568893,0.9956835198962786,35.49879758474608,9.966260927613188,1.4300558996900807,8,0.41726016998291016,0.9611263275146484,2.730919361114502,3.0492143630981445,-0.8773174285888672,2,-0.03262191899329381,1.266665002781066,20.1497859954834,2.497376305547026,21.2268180847168,-1.1566796879813677,20.649072647094727,-0.03262191899329381
7140,2001-08-02,20.713266372680664,20.791725158691406,20.399429321289066,20.57774543762207,3148331.0,0.007808398566498953,1.682928738211061,0.5205465401663064,36.31980602918499,30.951736159629785,0.05829041726599371,1.7131651872794897,2.3543260901374694,2.692836444799596,18.052170203778005,0.3922958374023402,-1.220850566880891,-1.3412983894348152,-4.2216935128142765,1.5390967339446462,-2.7814959511245476,0.09889917225491729,0.5705095847157331,49.74864783149125,20.823084679154867,1.4401975616897313,8,-0.3762474060058594,0.8006420135498047,2.570435047149658,2.888730049133301,-1.0021400451660156,3,-0.05509637129586342,1.3177535525598925,20.55278205871582,1.266665002781066,20.1497859954834,2.497376305547026,21.2268180847168,-0.05509637129586342
7141,2001-08-03,20.937946319580078,21.04136848449707,20.57774543762207,20.720399856567386,4479390.0,0.010847151910128083,1.1848873947766996,1.6052609356527352,36.92797542165814,31.833869296625526,-0.30090426996612507,1.3560583778615296,2.057433926132905,2.463204133143037,19.560274172093546,0.463623046875,-1.4284126082076334,-0.9884087562561028,-3.825450187422639,1.8486326749104336,-2.406929471839373,0.43011195932716717,0.10760897872218678,71.7032862083863,39.853993569356355,1.4185207155832689,8,-0.7150497436523438,0.5759620666503906,2.345755100250244,2.6640501022338867,-1.5941505432128906,4,-0.0700051031590575,1.682928738211061,20.713266372680664,1.3177535525598925,20.55278205871582,1.266665002781066,20.1497859954834,-0.0700051031590575
7142,2001-08-06,20.1497859954834,20.69900131225586,20.074893951416016,20.54208374023437,7716328.0,-0.03764267574607516,-1.3026315326504978,-1.803282569241708,34.47250928436348,33.64773609437318,0.4507996868018225,1.9471604702270362,2.767333563714388,3.2518008670108642,21.417678343075234,0.8630523681640625,-1.656254909644943,-1.5880883216857917,-4.367913550231428,1.1917369068598447,-2.9780009359586117,-0.19817570741297175,0.8915824890136719,11.764641111672148,-22.45956134255365,1.3899126142728186,8,0.07311058044433594,1.3641223907470703,3.133915424346924,3.4522104263305664,-1.3017120361328125,0,-0.03610616178596371,1.1848873947766996,20.937946319580078,1.682928738211061,20.713266372680664,1.3177535525598925,20.55278205871582,-0.03610616178596371
7143,2001-08-07,20.21754646301269,20.43509292602539,20.078458786010746,20.238943099975586,3957005.0,0.0033628380740362562,-1.3809578383059247,0.05454183015116889,35.375414276173174,33.77408042597307,0.5711301033792431,1.6730635863719137,2.6366971129374583,3.1775864268415077,23.08315969196165,0.3566341400146449,-1.7252098398008933,-1.3348784446716344,-3.9920878031872142,1.3223309138439454,-2.6634831239294243,-0.006273765413844501,0.8238220214843786,14.760090071065783,-20.190964130395933,1.3286046792577908,8,0.5581321716308629,1.296361923217777,3.0349497795105016,3.384449958801273,-1.529956817626946,1,-0.039513134990915244,-1.3026315326504978,20.1497859954834,1.1848873947766996,20.937946319580078,1.682928738211061,20.713266372680664,-0.039513134990915244
7144,2001-08-08,19.643367767333984,20.328102111816406,19.6184024810791,20.328102111816406,3243667.0,-0.02840001860409458,1.0729196262931826,32.001961133886645,33.90619593509463,33.65724312562191,1.0287399401592054,2.0450936510714826,3.1434806136178253,3.739344299407037,25.42506756580592,0.7096996307373047,-1.7009593917805255,-1.7141571044921875,-4.328590709853252,0.9002765008688769,-3.0213739071727197,-0.4069403018116553,1.1840208053588874,1.7544541608805915,-35.00722565707652,1.3072168026805329,8,0.8791007995605469,1.8705406188964844,3.564548969268799,3.9586286544799805,-0.8666191101074254,2,-0.014887488637005841,-1.3809578383059247,20.21754646301269,-1.3026315326504978,20.1497859954834,1.1848873947766996,20.937946319580078,-0.014887488637005841
7145,2001-08-09,19.675464630126953,19.8502140045166,19.53994369506836,19.668331146240234,2678661.0,0.001633979629824145,-1.351348616692203,-0.010417885336408559,39.02041356270522,34.87598883162097,0.8213671067469335,1.8129921460471436,3.0425121053593287,3.6975066146054445,27.423997056702277,0.3102703094482422,-1.4722392954492314,-1.4960760116577134,-4.02810704856299,1.0359550252475636,-2.76209153011035,-0.2300604932050767,0.9593420219421382,9.02615542335352,-30.281510585593757,1.266015518452638,8,0.7471466064453125,1.8384437561035156,3.322930335998535,3.9265317916870117,-1.4693298339843786,3,0.0,1.0729196262931826,19.643367767333984,-1.3809578383059247,20.21754646301269,-1.3026315326504978,20.1497859954834,0.0
7146,2001-08-10,19.73252487182617,19.803852081298828,19.436519622802734,19.70399475097656,2304608.0,0.002900070863477655,3.2916545961001002,3.9994652406417113,43.96200377591709,36.075068452456556,0.6935569607964602,1.5677922354963805,2.903406384001606,3.6358356441465887,29.35900838836869,0.36733245849609375,-1.4485294577916719,-1.2685450553894064,-3.6990616272422265,1.1619715164634137,-2.4838033413158165,-0.053286769462996375,0.72895805168152,23.44630036984187,-17.609209524571526,1.2152582859264098,8,0.5955781936645543,1.7813835144043004,3.256062507629398,3.8694715499877965,-1.533523559570309,4,-0.001084430119841051,-1.351348616692203,19.675464630126953,1.0729196262931826,19.643367767333984,-1.3809578383059247,20.21754646301269,-0.001084430119841051
7147,2001-08-13,19.32596206665039,19.746789932250977,19.3045654296875,19.65049934387207,3390877.0,-0.020603688976278067,-1.4077741488262447,-11.375250701965504,49.46564191557834,38.17833686899135,0.8963927503169344,1.7527220733901174,3.2276013080688912,4.03355455946981,31.884880905316425,0.44222450256347656,-1.4664247888432875,-1.4773546218872085,-3.7662687418188625,0.8115594980444456,-2.6218116818530355,-0.3328975619213814,0.9795295011520366,1.8926241981907201,-41.69108358167925,1.144457059965827,8,0.8470048904418945,2.187946319580078,3.742867946624756,4.276034355163574,-0.9236793518066406,0,0.0009227850937145732,3.2916545961001002,19.73252487182617,-1.351348616692203,19.675464630126953,1.0729196262931826,19.643367767333984,0.0009227850937145732
7148,2001-08-14,19.37589263916016,19.550642013549805,19.16191291809082,19.258203506469727,2108888.0,0.0025836008752149198,-1.5057447240134996,-0.36263671679861925,34.19484693817881,38.18275634876154,0.810358799629725,1.4830623665311862,3.1009680818074763,3.9860847632451772,34.58025954201113,0.3887290954589844,-1.3671200401558536,-1.2396566390991168,-3.332201491792137,0.8528882135939035,-2.285929065445629,-0.19338421275260487,0.7892067085075318,18.348628354696512,-23.308356984309203,1.0462724263465106,8,0.7257480621337855,2.138015747070309,3.7838788032531703,4.226103782653805,-1.3837394714355504,1,-0.027240999402670663,-1.4077741488262447,19.32596206665039,3.2916545961001002,19.73252487182617,-1.351348616692203,19.675464630126953,-0.027240999402670663
7149,2001-08-15,19.1547794342041,19.57560539245605,19.083452224731445,19.32952880859375,3378820.0,-0.011411768689777446,-2.1011171136523203,-1.4848386626257595,29.478621478621477,37.42262473203226,0.9077727450191375,1.47623142283134,3.2557142644914983,4.215288207032081,37.0331343127392,0.4921531677246058,-1.3565203276735573,-1.2680094718933113,-3.129328738714083,0.5933097949274604,-2.198669105303697,-0.33734983848292543,0.8839669153423273,9.302395001044765,-28.908630742242437,0.9306596334103857,8,0.9076309204101562,2.359128952026367,4.062053680419922,4.447216987609863,-3.2845945358276367,2,-0.024390246331111975,-1.5057447240134996,19.37589263916016,-1.4077741488262447,19.32596206665039,3.2916545961001002,19.73252487182617,-0.024390246331111975
7150,2001-08-16,19.436519622802734,19.56134033203125,19.05492210388184,19.22610664367676,2039630.0,0.014708610431479974,1.2015580366582073,-1.2040843056571031,37.681165598640476,37.50631252947474,0.4759293173365755,0.9757145209660436,2.931127090876174,3.9279268538129166,39.547946853536644,0.5064182281494105,-1.2184037880827034,-0.8156202316284187,-2.334469859795739,0.7032293965389016,-1.5750450457120806,-0.056195417544756765,0.4885090284345601,50.95236276120235,14.962758114381955,0.7594248140836604,8,0.4404420852661133,1.868758201599121,3.784770965576172,4.092368125915527,-3.530670166015625,3,-0.03394491289490631,-2.1011171136523203,19.1547794342041,-1.5057447240134996,19.37589263916016,-1.4077741488262447,19.32596206665039,-0.03394491289490631
7151,2001-08-17,19.582738876342773,19.700428009033203,19.38302421569824,19.436519622802734,2471726.0,0.00752291338046418,-1.507039282889491,0.6949155615181821,31.691829566013737,37.197348116324775,0.1310377070479909,0.7073449516243002,2.7427615364623783,3.767540747125807,40.41257455656304,0.3174037933349645,-1.1399302742795143,-0.5688303947448716,-1.975776400715489,0.8381156112257457,-1.2723033977301803,0.13464260824043706,0.23994384641629907,76.28867116210586,44.940230813803076,0.7034730029853093,8,0.16226863861083984,1.722538948059082,3.638551712036133,3.9461488723754883,-3.7696151733398438,4,-0.07029681031304702,1.2015580366582073,19.436519622802734,-2.1011171136523203,19.1547794342041,-1.5057447240134996,19.37589263916016,-0.07029681031304702
7152,2001-08-20,19.668331146240234,19.79671859741211,19.24037170410156,19.24393653869629,2602953.0,0.0043708017779302555,-1.5785195564061392,2.9024536596183195,43.11927255717696,38.05777681421408,-0.03356021111116192,0.570976134131115,2.602271818977382,3.6680785940198497,40.18950658316617,0.5563468933105504,-1.1000533415590183,-0.4324178695678711,-1.8316815211602773,0.9668457820245351,-1.1320496953640742,0.267213956228332,-0.7667617797851562,82.69236208425997,51.14929910130239,0.6996318257962036,8,0.02318096160888672,1.636946678161621,3.593080520629883,3.8605566024780273,-4.062053680419922,0,-0.07470536381858961,-1.507039282889491,19.582738876342773,1.2015580366582073,19.436519622802734,-2.1011171136523203,19.1547794342041,-0.07470536381858961
7153,2001-08-21,19.604137420654297,19.946504592895508,19.536376953125,19.900142669677734,2195252.0,-0.0032638115104244303,1.110094894164058,-0.697476461203119,34.98872108514203,38.178057386441566,-0.0732299486155128,0.686370626880926,2.5858912398557905,3.7130480819890153,39.27499112831553,0.4101276397705078,-1.0901590231548894,-0.5067756652832038,-1.8874632013656019,0.8739118707991942,-1.1971194333244028,0.18356810275799518,-0.6846650695800776,61.60005647711164,29.295073994080546,0.6903437680411993,8,-0.103424072265625,1.5442218780517578,3.671539783477783,3.924750328063965,-3.559202194213867,1,-0.06130617634542346,-1.5785195564061392,19.668331146240234,-1.507039282889491,19.582738876342773,1.2015580366582073,19.436519622802734,-0.06130617634542346
7154,2001-08-22,19.87874412536621,20.03209686279297,19.579172134399414,19.614835739135746,2138891.0,0.014007589256265662,-1.7021279016841147,-0.8915665755966682,37.254903103123596,37.98188955759917,-0.3474783724967523,0.3345403218132077,2.231320164934992,3.4172021499646945,39.110319383821476,0.4529247283935547,-0.9783459777424852,-0.1722545623779297,-1.4784050041763876,1.1338958794205283,-0.8253297832771587,0.4808206585212993,-0.9181904846191387,84.3065187646026,51.968764308131774,0.6530752208992285,8,-0.3352346420288086,1.207204818725586,3.450428009033203,3.650143623352051,-4.09771728515625,2,-0.09490493693885937,1.110094894164058,19.604137420654297,-1.5785195564061392,19.668331146240234,-1.507039282889491,19.582738876342773,-0.09490493693885937
7155,2001-08-23,19.75392341613769,20.00713348388672,19.75392341613769,19.864479064941406,2073838.0,-0.006279104376077815,-3.580680779117483,-0.41891677025817875,31.348307112094147,36.580367706063285,-0.23507894436908572,0.3521432120594561,2.292047649188074,3.5195574576749493,39.63561732342073,0.253210067749027,-0.8856359701302914,-0.21754608154297372,-1.377603176158285,0.9425110130723375,-0.7975746288506294,0.3624824657646819,-0.729077182067865,64.86489742033062,35.957258281591535,0.5800285473076565,8,-0.21041393280028942,1.2856626510620153,3.554742336273197,3.77496433258057,-3.4914417266845668,3,-0.19660593168992757,-1.7021279016841147,19.87874412536621,1.110094894164058,19.604137420654297,-1.5785195564061392,19.668331146240234,-0.19660593168992757
7156,2001-08-24,19.90727424621582,20.039230346679688,19.632667541503906,19.725391387939453,2790541.0,0.0077630568291486846,-1.213607356675165,-1.6451701947793753,45.224692515357326,36.10915110603873,-0.40346323576425647,0.14795500042626486,2.0942642527935824,3.32732161987672,39.963655574034654,0.40656280517578125,-0.717252530902222,-0.027105331420898438,-1.1425180194551707,1.0883073566133739,-0.5848116754380328,0.5306010125962359,-0.8219929744226064,83.48192115215654,50.240978183411954,0.5577063440171355,8,-0.3601980209350586,1.0627679824829102,3.388909339904785,3.6216135025024414,-3.8587722778320312,4,-0.2010031478914972,-3.580680779117483,19.75392341613769,-1.7021279016841147,19.87874412536621,1.110094894164058,19.604137420654297,-0.2010031478914972
7157,2001-08-27,20.0820255279541,20.128387451171875,19.935806274414066,19.935806274414066,2900177.0,0.008778262637914924,-1.634142523577909,0.803919923656898,47.43934610560921,37.580762124642106,-0.5137105537226709,-0.12327930062289028,1.8557300497439613,3.1237594824405903,39.904019161940624,0.2211132049560547,-0.6210761117135419,0.204885578155519,-0.734942568413171,1.144713724724209,-0.2650284951288242,0.6747996514398622,-0.920428330169969,92.16873292437755,54.25240826175795,0.4699140732843446,8,-0.4903707504272461,0.2549934387207031,2.7113051414489746,3.09914493560791,-4.286733627319336,0,-0.21257326951451572,-1.213607356675165,19.90727424621582,-3.580680779117483,19.75392341613769,-1.7021279016841147,19.87874412536621,-0.21257326951451572
7158,2001-08-28,20.181882858276367,20.2995719909668,20.11412239074707,20.171184539794922,3662024.0,0.004972473029837721,-1.9714102348609281,0.07316627750746972,62.39734995815396,41.23839862236794,-0.5444719173782921,-0.2325306917814558,1.6836571943047787,3.001187769723778,39.617396436708816,0.21754646301269887,-0.583498743160856,0.3031380653381355,-0.6387577108553515,1.2450338415316224,-0.16780982275860978,0.7740859534348807,-0.9236066351534618,83.66335978310615,39.47199573725234,0.4709478880967437,8,-0.5046358108520472,0.04101371765136719,1.8999638557434082,2.2878036499023438,-4.3188295364379865,1,-0.22671845955045022,-1.634142523577909,20.0820255279541,-1.213607356675165,19.90727424621582,-3.580680779117483,19.75392341613769,-0.22671845955045022
7159,2001-08-29,19.88231086730957,20.14265251159668,19.88231086730957,20.11412239074707,3412748.0,-0.014843609640908473,-1.246149289099526,-21.668033517561064,54.2397451625691,43.07824079613778,-0.14622368482346815,0.015005151259650518,1.8932818316687268,3.2835324697262607,39.42004951814671,0.2995719909667969,-0.5745620087047527,0.0370896339416511,-0.8499226490157383,0.9241019168990405,-0.4064165075370454,0.4805957754203476,-0.49907915204539677,37.433147433147234,-10.743455046348977,0.4435061414786952,8,-0.11233901977539062,0.34058570861816406,1.6387300491333008,2.130885124206543,-4.154778480529785,2,-0.19300450870519992,-1.9714102348609281,20.181882858276367,-1.634142523577909,20.0820255279541,-1.213607356675165,19.90727424621582,-0.19300450870519992
7160,2001-08-30,19.572040557861328,20.135520935058594,19.525678634643555,20.06062889099121,3086924.0,-0.015605344445065894,-1.0981576572881635,2.107696484992101,47.01987974679965,44.78135748289177,0.20706722223595264,0.24811492877776686,2.1217115153567647,3.5673644701383296,39.65556315695892,0.6098423004150391,-0.47187221895381626,-0.21611938476562642,-1.0099457946142323,0.5777070250829794,-0.6130325896899294,0.1807938201586765,-0.07884800951283921,5.990737979459877,-43.442203435720884,0.3969132049243022,8,0.19793128967285156,0.7275323867797852,1.842010498046875,2.334165573120117,-3.541370391845703,3,-0.19369537409468862,-1.246149289099526,19.88231086730957,-1.9714102348609281,20.181882858276367,-1.634142523577909,20.0820255279541,-0.19369537409468862
7161,2001-08-31,19.472183227539066,19.65763282775879,19.41868782043457,19.597003936767575,2500046.0,-0.00510203982191082,-1.061545550289626,0.25547214447162636,53.06430801847657,45.88636142303617,0.32362573204321876,0.24509683938162752,2.1753958210894915,3.6229081090796633,40.35477216812541,0.23894500732421875,-0.31718349540998503,-0.24268856048583487,-0.8345048997728419,0.3491277788011722,-0.5385967301293384,0.05321960915766866,0.8273887634277344,6.072921831728889,-47.33397956379591,0.29590816964350297,8,0.38694667816161754,0.7685451507568324,1.941867828369137,2.4340229034423793,-3.423681259155277,4,-0.16483521650240707,-1.0981576572881635,19.572040557861328,-1.246149289099526,19.88231086730957,-1.9714102348609281,20.181882858276367,-0.16483521650240707
7162,2001-09-04,19.42225456237793,19.614835739135746,19.400856018066406,19.525678634643555,3836433.0,-0.0025641020617823695,-1.9267955440766447,0.8285810335870403,50.971592112784066,47.66223598166307,0.3743438629275708,0.2505730523514913,2.1609485360365994,3.6389439266704784,40.69659551613678,0.2139797210693395,-0.23829323897586363,-0.25624065399169993,-0.824466077377032,0.3119847693936322,-0.5403533656843678,0.0278720577009679,0.8596997451782258,2.3810130182136047,-53.16950709272312,0.28411271169266694,9,0.4279594421386719,0.7578458786010742,1.908879280090332,2.45542049407959,-3.3487892150878906,1,-0.17370550793466077,-1.061545550289626,19.472183227539066,-1.0981576572881635,19.572040557861328,-1.246149289099526,19.88231086730957,-0.17370550793466077
7163,2001-09-05,19.41868782043457,19.50784683227539,19.293865203857425,19.472183227539066,3183101.0,-0.00018364201395382196,2.4285714285713715,0.5172432871053751,56.085529209343875,49.7545277712431,0.3898332844187635,0.20155660166103928,2.1003801856432602,3.6079682706901295,41.10088027911129,0.2139816284179652,-0.13930839352947544,-0.21986446380615376,-0.7387084228851961,0.2989794952728886,-0.47928644334567494,0.03955751573336741,0.8280225555419953,14.705994710218986,-44.76569633999145,0.259421979539521,9,0.3780307769775426,0.7186164855957031,1.8812408447265625,2.3805274963378906,-3.7232532501220703,2,-0.18659324220593587,-1.9267955440766447,19.42225456237793,-1.061545550289626,19.472183227539066,-1.0981576572881635,19.572040557861328,-0.18659324220593587
7164,2001-09-06,19.350927352905273,19.85734748840332,19.24037170410156,19.32952880859375,3900084.0,-0.0034894462569191598,-5.17863180112104,-0.40000713088741235,47.81020864868769,51.58362794197571,0.4189012176612188,0.2595943672520491,2.105000060003679,3.634861106281633,40.83539870519658,0.6169757843017614,-0.11784029867633805,-0.2730029106140144,-0.8075217495010847,0.2615159282730559,-0.5402623300575478,-0.005743491170481008,0.8386123127441429,12.350527150150779,-46.207758855376724,0.2672594194435345,9,0.41904449462890625,0.6972179412841797,1.9258198738098145,2.4482879638671875,-4.122682571411133,3,-0.1802432497139852,2.4285714285713715,19.41868782043457,-1.9267955440766447,19.42225456237793,-1.061545550289626,19.472183227539066,-0.1802432497139852
7165,2001-09-07,19.675464630126953,19.757488250732425,19.38302421569824,19.490013122558594,4059070.0,0.01677114855030215,1.1428633798666186,8.666547820661378,52.17394026281356,52.355766580581964,0.09170826270813848,-0.06845250552191473,1.715652574356433,3.26238683898368,40.497078900155586,0.406560897827152,-0.05283510865113783,0.051534366607665305,-0.482984472279405,0.5860532054947356,-0.21572505283586807,0.3187937860511987,0.43814159859863366,70.52025980530077,13.617964779279376,0.2672594194435345,9,0.09450721740722656,0.3726806640625,1.5665106773376465,2.123750686645508,-4.044223785400391,4,-0.20065255472046728,-5.17863180112104,19.350927352905273,2.4285714285713715,19.41868782043457,-1.9267955440766447,19.42225456237793,-0.20065255472046728
7166,2001-09-10,19.71112632751465,19.721826553344727,19.407989501953125,19.718259811401367,4519207.0,0.001812495819442539,42.994919786096254,-0.0384654941890363,51.02737938354489,52.754436944797035,0.02826983807165817,-0.11151706323094146,1.6143737373376226,3.185285198119896,40.0615849280908,0.31383705139160156,-0.012522560340435973,0.08826599121093892,-0.4454226264763541,0.621954608898232,-0.17857831763270937,0.3551103000545872,0.33262113924101655,76.30034036843892,21.724241123153377,0.26684430884364724,9,0.05884552001953125,0.3370189666748047,1.2143373489379883,2.0880889892578125,-3.8409414291381836,0,-0.18671972876362197,1.1428633798666186,19.675464630126953,-5.17863180112104,19.350927352905273,2.4285714285713715,19.41868782043457,-0.18671972876362197
7167,2001-09-17,19.343795776367188,19.604137420654297,18.8409423828125,19.543508529663086,3459575.0,-0.01863569564945189,3.7555457835406254,27.996524064171123,44.54409841360191,50.7707423287357,0.312760081072053,0.2711184314778734,1.9089712404588433,3.516021828206007,39.767592969978374,0.8701839447021484,0.051019549815961796,-0.27995624542236186,-0.8116119238878703,0.25169943304314657,-0.5457840846551179,-0.014128406189605869,0.6356816293761476,49.47371779113474,-4.039826319328014,0.26582783923275455,9,0.14800167083740234,0.4261760711669922,1.524606704711914,2.4554195404052734,-4.693296432495117,0,-0.17035404250955455,42.994919786096254,19.71112632751465,1.1428633798666186,19.675464630126953,-5.17863180112104,19.350927352905273,-0.17035404250955455
7168,2001-09-18,18.848073959350586,19.343795776367188,18.78031349182129,19.343795776367188,3070660.0,-0.025626915355580704,1.2733810181569136,2.482174066681311,30.232541124895064,48.10327521343858,0.669823184809772,0.7644643987283821,2.3305636059681873,3.972009518662638,39.37245747671425,0.5634822845458984,0.031543208221300745,-0.7492871284484863,-1.3765513499802537,-0.12202290691671891,-1.06291923921437,-0.4356550176826026,1.0175499440996667,6.2913954196742905,-41.537248976917766,0.31363211076588293,9,0.6098432540893555,0.7596292495727539,2.0203285217285156,2.951141357421875,-4.154779434204102,1,-0.14720913224579402,3.7555457835406254,19.343795776367188,42.994919786096254,19.71112632751465,1.1428633798666186,19.675464630126953,-0.14720913224579402
7169,2001-09-19,18.687589645385746,19.12981414794922,18.009986877441406,18.901569366455078,3998224.0,-0.008514626709920314,2.3404282556561666,0.4316528216513139,29.824541143694518,46.192682035315784,0.7185805604036588,0.9361503461101215,2.4023730477394913,4.077357900352208,39.17603447029951,1.1198272705078125,-0.017315810755434313,-0.8864119529724093,-1.610410958432464,-0.16241294751235458,-1.2484114557024384,-0.5244124502423801,1.0477970086690327,38.77552134155005,-6.613196095194283,0.3619995027300277,9,0.24607753753661754,0.4814548492431605,2.457203865051266,3.0492153167724574,-3.7268199920654332,2,-0.16011455366112748,1.2733810181569136,18.848073959350586,3.7555457835406254,19.343795776367188,42.994919786096254,19.71112632751465,-0.16011455366112748
7170,2001-09-20,18.77674865722656,19.229671478271484,18.477174758911133,18.616262435913086,4696700.0,0.00477102791385553,-2.430875926690871,-0.7500066852665597,28.077493518165625,43.416369313059015,0.5640629343936432,0.8379929342806385,2.214664197471098,3.9322813929431994,38.849053348179275,0.7524967193603516,-0.12222705157725144,-0.7642643928527875,-1.5701343355722202,0.04160554986664522,-1.1671993642125038,-0.3613294214930711,0.7170820281023467,44.79168175492488,4.047112651967943,0.40293497135971607,9,0.15691852569580433,0.3780307769775426,2.241439819335941,2.870897293090824,-4.136948585510252,3,-0.18898393649034195,2.3404282556561666,18.687589645385746,1.2733810181569136,18.848073959350586,3.7555457835406254,19.343795776367188,-0.18898393649034195
7171,2001-09-21,18.206134796142575,18.794578552246094,17.981454849243164,18.16333770751953,3999906.0,-0.0303893859102371,-2.999990617200548,0.26667142059160975,18.46523120095455,39.80455143396684,1.0462231982957597,1.3704509162423513,2.671972259099771,4.445141962761557,38.97435768256674,0.8131237030029297,-0.20810575660990693,-1.2660480499267628,-2.268170240220222,-0.2639258596333036,-1.7671091450734941,-0.7649869547800314,1.0799577560820808,13.846204480030998,-19.5511170786638,0.50106109514673,9,0.7132663726806676,0.9343786239624059,2.7621250152587926,3.3523530960083043,-3.4058494567871076,4,-0.1414300168732996,-2.430875926690871,18.77674865722656,2.3404282556561666,18.687589645385746,1.2733810181569136,18.848073959350586,-0.1414300168732996
7172,2001-09-24,18.19900131225586,18.687589645385746,18.099143981933594,18.687589645385746,3074306.0,-0.0003918175915200717,1.408758554190508,-11.416391835280468,15.594057931395852,35.30549906975041,0.9628437335943119,1.3300544069389595,2.549929300509202,4.390876330110906,38.976622787778375,0.588445663452152,-0.25632920988945784,-1.1997150421142564,-2.346312090101776,-0.05311799412673679,-1.7730135661080162,-0.6264165181204966,1.030670166015625,15.968577224788207,-10.613120573397799,0.5732985239937597,9,0.7203998565673828,0.9415121078491211,2.7220044136047363,3.3594865798950195,-3.2203989028930664,0,-0.1279639675783245,-2.999990617200548,18.206134796142575,-2.430875926690871,18.77674865722656,2.3404282556561666,18.687589645385746,-0.1279639675783245
7173,2001-09-25,18.40228271484375,18.51640510559082,18.07774543762207,18.08131217956543,3542574.0,0.011169920761036067,-1.6739060928607554,-0.6569345060333102,23.431507022857446,32.59675444465815,0.6707607900345245,1.0878932903002863,2.216940295999102,4.133360035730497,39.333098873057374,0.43865966796875,-0.317585765018606,-0.9363409042358413,-2.160932110051718,0.2882503015800353,-1.5486365071437795,-0.324045301327903,0.6276741027832031,33.714329373113806,8.153923168104157,0.6122956029079392,9,0.46718883514404297,0.7382307052612305,2.441154956817627,3.152639389038086,-3.3987169265747053,1,-0.2038759771876233,1.408758554190508,18.19900131225586,-2.999990617200548,18.206134796142575,-2.430875926690871,18.77674865722656,-0.2038759771876233
7174,2001-09-26,17.99215316772461,18.2631950378418,17.885164260864258,18.25962829589844,3336760.0,-0.022286884375943172,1.7532332226651581,-0.8333323429264258,22.620513030704757,29.313040307757174,0.969871127001749,1.4223625691174249,2.502339166796773,4.48369980726239,39.96856920349073,0.5171184539794922,-0.385753917897361,-1.252140903472899,-2.5872146009818096,0.08293279403601161,-1.9196777522273543,-0.5846040547184437,0.8700433349609362,7.9574810365593285,-19.24894038585804,0.6675368487544558,9,0.8113422393798828,1.100214958190918,2.8156213760375977,3.5485029220581055,-3.0135507583618164,2,-0.18334985322911845,-1.6739060928607554,18.40228271484375,1.408758554190508,18.19900131225586,-2.999990617200548,18.206134796142575,-0.18334985322911845
7175,2001-09-27,15.870184898376465,16.137659072875973,13.819543838500975,15.513551712036133,26748478.0,-0.1179385396270779,4.200007273575245,-1.3333321448436009,13.299419918132728,25.121044811600267,2.7885403241342708,3.413462460822579,4.477061431552443,6.531109921804244,41.281715094377745,4.172609329223635,-0.5301591979145392,-3.179922246932982,-5.171336599736929,-1.1885078941290352,-4.175629423334954,-2.1842150705310104,2.81614580078125,41.21862816775812,10.870560388460845,0.9957071764019731,9,0.8416557312011719,1.1893730163574219,4.917974472045898,5.652639389038086,-1.119828224182129,3,-0.05730338057681905,1.7532332226651581,17.99215316772461,-1.6739060928607554,18.40228271484375,1.408758554190508,18.19900131225586,-0.05730338057681905
7176,2001-09-28,15.90584945678711,16.084165573120114,15.727532386779785,15.834522247314453,12330870.0,0.0022472679832667986,-1.499996657374142,0.20000160446254517,14.06707783895196,21.734709192194718,2.4097425045237095,3.228160156152061,4.2996923663795386,6.431327903408956,42.528996725212004,0.3566331863403285,-0.663264681886524,-2.9441864490509033,-5.336642742324333,-0.5517301557774736,-4.14041459568762,-1.7479583024141867,2.357345581054691,42.8571484544274,8.600835556611287,1.1962281466367155,9,0.6758203506469727,1.1537084579467773,4.685270309448242,5.616974830627441,-0.6954355239868164,4,-0.07959646471635451,4.200007273575245,15.870184898376465,1.7532332226651581,17.99215316772461,-1.6739060928607554,18.40228271484375,-0.07959646471635451
7177,2001-10-01,15.81312370300293,16.119829177856445,15.691868782043455,16.01283836364746,3849051.0,-0.005829663736985347,1.068959316907651,-2.799978607337683,13.815338887244721,19.910575610233572,2.1780155134270878,3.145967971922772,4.242230594524877,6.4603974558997415,44.048833212406755,0.42796039581299006,-0.8531459392391412,-2.823467111587526,-5.498188344734938,-0.14874587844011344,-4.16082772816123,-1.4861064950138214,1.5613410949707074,42.44493824994682,5.479534327036028,1.337360616573706,10,0.7114839553833008,1.246434211730957,4.712018966674805,5.709700584411621,-0.4101276397705078,0,-0.06405049265852036,-1.499996657374142,15.90584945678711,4.200007273575245,15.870184898376465,1.7532332226651581,17.99215316772461,-0.06405049265852036
7178,2001-10-02,15.606277465820312,15.923680305480955,15.513551712036133,15.870184898376465,6755397.0,-0.013080669010597679,1.2115423678695976,1.3214224319058716,13.440134762798152,18.0900860123562,2.0971962785040574,3.15416072987923,4.298217982392817,6.596898179450623,46.10525863490139,0.41012859344482244,-1.0713775372118768,-2.8015330791473403,-5.693634781245208,0.09056862295052781,-4.247583930196274,-1.3554822280984062,1.0572031402587925,40.208683066402315,0.1243065410777291,1.4460508510489343,10,0.918330192565918,1.4532804489135742,4.892117500305176,5.916546821594238,-0.09272575378417969,1,-0.04021939619055259,1.068959316907651,15.81312370300293,-1.499996657374142,15.90584945678711,4.200007273575245,15.870184898376465,-0.04021939619055259
7179,2001-10-03,16.04493522644043,16.137659072875973,15.67047119140625,15.727532386779785,7614823.0,0.028107776603410572,-1.16528651651869,-1.2027051932048554,15.326961876913956,16.673360274439347,1.3904802627042088,2.5436925163100597,3.7145972071200113,6.088592624967539,47.817096434443044,0.5313816070556605,-1.2564457993430942,-2.171006536483766,-5.158804676372405,0.816791603404873,-3.6649056064280856,-0.6771074665394465,-2.225391387939455,96.00003291205913,57.29673601640606,1.493899069944319,10,0.26212596893310547,1.014622688293457,4.279601097106934,5.477889060974121,-0.35306644439697443,2,-0.06490331207166944,1.2115423678695976,15.606277465820312,1.068959316907651,15.81312370300293,-1.499996657374142,15.90584945678711,-0.06490331207166944
7180,2001-10-04,15.781026840209961,16.04493522644043,15.513551712036133,16.04493522644043,4481353.0,-0.016448080500541695,3.027030152351768,-0.831461957027952,14.033956208262879,16.18099638636249,1.3239886231903597,2.644616269817462,3.8326608589994393,6.284540666196097,49.21531334382281,0.5313835144042969,-1.383047713151381,-2.2453642368316657,-5.349662502523252,0.8589340288599221,-3.7975133696774606,-0.6932151039858709,-1.9151206970214858,42.8572301749327,8.541655641630854,1.552149132845794,10,0.47253990173339844,1.2785310745239258,4.533702373504639,5.74179744720459,-0.178317070007326,3,-0.05084741563220685,-1.16528651651869,16.04493522644043,1.2115423678695976,15.606277465820312,1.068959316907651,15.81312370300293,-0.05084741563220685
7181,2001-10-05,16.262481689453125,16.283880233764652,15.6205415725708,15.781026840209961,4198990.0,0.03050846146566455,1.5306102401594792,-1.8243256916538984,22.378517323696457,16.934825207729226,0.6010378456605174,2.013608088188583,3.248418698226338,5.732964346415844,50.391841992761286,0.6633386611938512,-1.5011081704402507,-1.603424310684204,-4.724831681129665,1.5179830597612547,-3.1641279959069344,-0.042720625461473816,-2.3511404876709,97.22215344389542,62.14617025539761,1.5607036852227294,10,-0.09450721740722656,0.7970762252807617,4.02906608581543,5.260342597961426,-0.6276750564575195,4,-0.09298242692192937,3.027030152351768,15.781026840209961,-1.16528651651869,16.04493522644043,1.2115423678695976,15.606277465820312,-0.09298242692192937
7182,2001-10-08,16.04850196838379,16.28031349182129,15.90584945678711,16.084165573120114,2400785.0,-0.013157876218124254,-1.3333372949845497,-0.07407466098303286,23.569031269166572,16.950105679541355,0.5340504473770977,2.0678974661732354,3.3843230191849294,5.870994237577982,51.61137943385483,0.3744640350341797,-1.6452656511522719,-1.6487164020538323,-4.780615106722831,1.483182302615166,-3.2146657543883315,-0.08276704971933313,-2.0422592053222672,69.44443068877885,29.45807392007501,1.5659493523344992,10,-0.007132530212402344,1.0110559463500977,4.210057258605957,5.474322319030762,-0.5349502563476562,0,-0.05222219726392929,1.5306102401594792,16.262481689453125,3.027030152351768,15.781026840209961,-1.16528651651869,16.04493522644043,-0.05222219726392929
7183,2001-10-09,15.795291900634766,16.098430633544922,15.691868782043455,16.084165573120114,2505654.0,-0.015777800834486433,1.5617957947491277,8.099957214676074,23.16347095900953,17.010434338241883,0.4230584080035591,2.1457469808060488,3.596295247772069,6.045726290514281,52.803647283168374,0.4065618515014666,-1.7241555445508112,-1.7207566738128648,-4.852568573694558,1.4110552260688287,-3.2866626237537133,-0.15485072387201804,-1.6979436387451194,36.57403051446722,-3.4182021282822035,1.5659059499408472,10,-0.7435798645019531,1.264266014099121,4.1690449714660645,5.727532386779785,-0.4529237747192383,1,-0.02483625119878785,-1.3333372949845497,16.04850196838379,1.5306102401594792,16.262481689453125,3.027030152351768,15.781026840209961,-0.02483625119878785
7184,2001-10-10,15.86305332183838,15.888016700744627,15.592011451721193,15.798858642578125,4064398.0,0.004289975875716001,4.1875485731000035,-0.22222405630790637,22.857151995030662,18.07240456900832,0.02405292345093457,1.9007367378537854,3.433196714199605,5.8945286213587575,55.04449573086377,0.29600524902343395,-1.8099586961403453,-1.4786015510559078,-4.568364524347166,1.6111614222353516,-3.0234830377015367,0.066279935589721,-1.6782437810737338,45.37046207480553,5.738079762882187,1.5448814866456295,10,0.03566265106201172,1.1180448532104474,4.087018489837645,5.65977096557617,-0.5527820587158203,2,-0.022032429867779313,1.5617957947491277,15.795291900634766,-1.3333372949845497,16.04850196838379,1.5306102401594792,16.262481689453125,-0.022032429867779313
7185,2001-10-11,15.727532386779785,16.205421447753903,15.442225456237793,15.90584945678711,3683615.0,-0.00854318095697415,-1.0380944619392731,-2.7777546684889223,24.87347324380866,19.273115169547957,0.1533354536804925,1.8185621075481002,3.461217284974488,5.954544820636599,57.153614996436765,0.7631959915161097,-1.9645567228552707,-1.4167258739471436,-4.380575870689498,1.5471241227952106,-2.8986508723183206,0.06519912442403353,-1.4587600182951377,33.898331971731416,-8.624220021190446,1.481924998371177,10,0.13552045822143732,1.25,4.268901824951172,5.795291900634766,-0.44579219818115234,3,-0.0022675906085756203,4.1875485731000035,15.86305332183838,1.5617957947491277,15.795291900634766,-1.3333372949845497,16.04850196838379,-0.0022675906085756203
7186,2001-10-12,16.030670166015625,16.04850196838379,15.584878921508787,15.727532386779785,4329096.0,0.019274338261140667,1.7368426978626965,-1.699993047347563,29.263304934831083,20.989555841501993,-0.1455395430516191,1.2917867996151386,3.0743045691051165,5.575247140939208,59.37671368789561,0.4636230468750018,-2.0954427571960608,-0.929565286636354,-3.671055899604081,1.811925326331373,-2.3003105931202157,0.44118001984750954,-1.6812934829197772,70.21275627304992,23.326203944375685,1.3707453064838635,10,-0.16761732101440252,0.8077754974365234,4.0041022300720215,5.492154121398926,-0.9629096984863299,4,-0.026696350893691823,-1.0380944619392731,15.727532386779785,4.1875485731000035,15.86305332183838,1.5617957947491277,15.795291900634766,-0.026696350893691823
7187,2001-10-15,16.04850196838379,16.173324584960938,15.909415245056152,16.084165573120114,2912515.0,0.0011123553902299133,1.4666541876136485,-0.11764816917979216,26.66195263170239,22.45864671582469,-0.14133453923910722,1.0692424054639496,2.952552467657256,5.480016492737981,60.852695401831426,0.26390933990478516,-1.9480454775898295,-0.7469687938690193,-3.272912547678903,1.7789749599408644,-2.009940670773961,0.5160030830359226,-1.6217451432611885,79.43916358124618,29.610527749808313,1.2629718769049418,10,-0.18544912338256658,0.7899436950683594,4.001427173614502,5.474322319030762,-0.5563478469848633,0,-0.025777816284858313,1.7368426978626965,16.030670166015625,-1.0380944619392731,15.727532386779785,4.1875485731000035,15.86305332183838,-0.025777816284858313
7188,2001-10-16,16.07346534729004,16.287446975708008,15.94151210784912,16.119829177856445,5046639.0,0.001555495893350578,-1.2298934659527372,1.3000320889936048,29.402749453303528,24.022623113201306,-0.10399417924754673,0.8703791236682505,2.8565375303814875,5.377696977483531,62.24084262530719,0.3459348678588885,-1.8016940292524595,-0.5832749843597398,-2.9331932612006284,1.7666432924811488,-1.758234122780184,0.5916841540607045,-1.5724235858217561,74.68336720152458,18.750378199491635,1.1749591384204445,10,-0.20862913131713867,0.7649803161621094,3.9416918754577637,5.44044303894043,-0.8095560073852539,1,-0.03483465594731294,1.4666541876136485,16.04850196838379,1.7368426978626965,16.030670166015625,-1.0380944619392731,15.727532386779785,-0.03483465594731294
7189,2001-10-17,15.6954345703125,16.119829177856445,15.691868782043455,16.119829177856445,3930086.0,-0.023518934393402247,1.0168041167614295,9.153570840875432,47.00122314890308,27.685652773272437,0.2450119012516918,1.0674818716519,3.1446673138263748,5.6748186067313,62.959109287200164,0.42796039581299006,-1.6456734661259134,-0.8116980075836189,-2.9920968505870427,1.368700835419805,-1.9018974290853308,0.278501413918093,-1.0872084959898327,29.957722116850338,-26.686636041619312,1.0901994215017115,10,0.1694016456604004,1.1430110931396484,4.271576881408691,5.818473815917969,-0.2674741744995117,2,-0.02249484987594985,-1.2298934659527372,16.07346534729004,1.4666541876136485,16.04850196838379,1.7368426978626965,16.030670166015625,-0.02249484987594985
7190,2001-10-18,15.22824478149414,15.859485626220705,15.1569185256958,15.691868782043455,5292830.0,-0.02976596708587076,-1.3176457819158283,1.092436125030894,39.87204209234728,29.629377747566977,0.6990567606162088,1.3230282960124669,3.509500078560002,6.0559667194972455,64.11580915502638,0.7025671005249041,-1.4698186835821758,-1.1014626026153564,-3.0716062604624526,0.8686810552317379,-2.0865344315389045,-0.11639077369180839,-0.5192654530883534,6.309107550329202,-49.927900231321004,0.9850718289235474,10,0.49393796920776367,1.5602712631225586,4.680813789367676,6.285663604736328,0.1426544189453125,3,0.0053864698660544,1.0168041167614295,15.6954345703125,-1.2298934659527372,16.07346534729004,1.4666541876136485,16.04850196838379,0.0053864698660544
7191,2001-10-19,15.631240844726562,15.752495765686035,15.103424072265625,15.22824478149414,3258528.0,0.026463723759034607,1.0110480422892703,-0.8692303736539543,47.51219522376129,32.2897292980775,0.22026602586947952,0.7559971844941842,2.9994762462026827,5.568114147530814,64.89667279448923,0.6490716934204102,-1.318183719134213,-0.5697218418121324,-2.3510481002702193,1.2116044166459528,-1.4603849710411758,0.3209412874169111,-0.827553457482642,44.5782569683731,-12.84967608877033,0.8906631292290428,10,0.0641946792602539,1.139444351196289,4.277817726135254,5.882667541503906,-0.007132530212402344,4,-0.022359111448649882,-1.3176457819158283,15.22824478149414,1.0168041167614295,15.6954345703125,-1.2298934659527372,16.07346534729004,-0.022359111448649882
7192,2001-10-22,15.870184898376465,16.01283836364746,15.460057258605955,15.691868782043455,4556220.0,0.015286313864872225,1.3846144352290757,0.4424760750830672,53.57832165028971,35.669157152664184,-0.05211252291903179,0.35166870951922746,2.6794829438009558,5.247119337449018,65.4998090687114,0.5527811050415057,-1.115852964703766,-0.21433696746826314,-1.7304553968376695,1.301781461901145,-0.9723961821529663,0.54372224721644,-0.977471935824699,64.7589522028323,4.940038851627968,0.7580592146847037,10,-0.17474937438964844,0.8416557312011719,4.038873672485352,5.643723487854004,-0.463623046875,0,-0.050561756903617305,1.0110480422892703,15.631240844726562,-1.3176457819158283,15.22824478149414,1.0168041167614295,15.6954345703125,-0.050561756903617305
7193,2001-10-23,14.65049934387207,15.014265060424805,14.140514373779295,14.265335083007812,18756236.0,-0.07685389693406597,-1.7528130736942582,2.1600081292986126,34.39744737265569,36.95141219462252,1.1042282562983026,1.3448180326939294,3.8000908803067617,6.384857832504061,66.39880264811613,1.7296705245971697,-1.0281695410299712,-1.246433353424072,-2.4516005620576244,-0.04126614479051938,-1.8490169577408473,-0.6438497491072965,1.6369476318359375,25.76573312351666,-28.258867633330098,0.6025836043167763,10,0.563481330871582,1.9311704635620117,4.9803853034973145,6.833095550537109,0.90228271484375,1,0.057448879916772055,1.3846144352290757,15.870184898376465,1.0110480422892703,15.631240844726562,-1.3176457819158283,15.22824478149414,0.057448879916772055
7194,2001-10-24,14.693294525146484,14.800285339355467,14.265335083007812,14.657631874084473,13024860.0,0.0029210732187305855,3.2857000966494083,0.09259075850388983,37.195621384570764,38.32053976581831,0.981240980861287,1.0985311467308243,3.675182926412944,6.261240839181468,67.17349493205616,0.5349502563476545,-0.9425151561179756,-1.0386952400207523,-1.8864421754733698,-0.19094830456813483,-1.4625687077470602,-0.6148217722944445,1.551213798522948,29.523744520632437,-24.842995475584853,0.4238734677263086,10,0.520686149597168,1.831313133239746,4.839515686035156,6.75998592376709,1.216120719909668,2,0.03883504912950153,-1.7528130736942582,14.65049934387207,1.3846144352290757,15.870184898376465,1.0110480422892703,15.631240844726562,0.03883504912950153
7195,2001-10-25,14.960769653320312,14.960769653320312,14.443652153015135,14.604137420654295,7174034.0,0.018203890741866235,1.9000042785782385,10.000160449257972,33.8638273403612,38.83170892198832,0.66331734390333,0.8004722429776727,3.3259753863549477,5.913450962441175,66.02237573912869,0.5171175003051776,-0.8251872830223714,-0.7257493495941159,-1.6374321635366833,0.1859334643484516,-1.1815907565653987,-0.269907942622833,1.2416587913513162,43.80947335929682,-4.924167939591712,0.4558414069712837,10,0.25321102142333984,1.563838005065918,4.090586185455322,6.10734748840332,0.8737525939941406,3,0.03122772112121841,3.2857000966494083,14.693294525146484,-1.7528130736942582,14.65049934387207,1.3846144352290757,15.870184898376465,0.03122772112121841
7196,2001-10-26,14.639800071716307,14.910841941833494,14.265335083007812,14.907275199890135,7062154.0,-0.02145408217903888,3.7012863433675394,-0.7500026741113891,32.9887938684935,39.53469128163178,0.8562920714852336,1.0769448878469898,3.557958212645344,6.145274026793993,64.84631633559438,0.6954345703125,-0.718124606803892,-0.9834164619445822,-2.000678731965886,0.03384580807672144,-1.4920475969552331,-0.4747853269339313,1.5213900915374747,26.6666293140947,-18.643891139240523,0.5086311350106518,10,0.5741806030273455,1.6672611236572283,4.404423236846926,6.428317070007326,1.4087018966674822,4,0.04993914706086788,1.9000042785782385,14.960769653320312,3.2857000966494083,14.693294525146484,-1.7528130736942582,14.65049934387207,0.04993914706086788
7197,2001-10-29,14.800285339355467,14.81455135345459,14.550642013549805,14.675463676452635,7474623.0,0.010962258149222581,2.441838771664628,-0.4666664289687237,37.709251599514836,40.45763596454415,0.5589015777271822,0.8819054947285583,3.321623068033846,5.898688474901968,63.67769590469076,0.26390933990478516,-0.6234474288392207,-0.7722892761230487,-1.848859457529274,0.304280905283175,-1.3105743668261614,-0.23400418541993595,1.320491308108826,75.51020853661981,27.89271373866481,0.5382850907031119,10,0.3298864364624041,1.4532814025878924,4.229671955108644,6.253565788269045,1.2161197662353533,0,0.05566264137949184,3.7012863433675394,14.639800071716307,1.9000042785782385,14.960769653320312,3.2857000966494083,14.693294525146484,0.05566264137949184
7198,2001-10-30,14.978602409362793,14.992867469787598,14.746789932250975,14.800285339355467,7506028.0,0.012048218390301013,1.3793171811245244,1.4285747029835494,39.36534277847267,39.6092048122741,0.2335007728215892,0.689504794107787,3.0663546629782275,5.637793613944545,62.249707960699105,0.24607753753662287,-0.5674303261206433,-0.5625884532928467,-1.6711422042659692,0.5459652976802758,-1.116865328779408,-0.008311577806285442,1.1025689926277984,98.03925424022086,48.06639547867441,0.5542768754865615,10,0.09807395935058594,1.1893720626831055,4.051354885101318,6.075248718261719,0.8737516403198224,1,0.028571386731726323,2.441838771664628,14.800285339355467,3.7012863433675394,14.639800071716307,1.9000042785782385,14.960769653320312,0.028571386731726323
7199,2001-10-31,15.003565788269045,15.003565788269045,14.857346534729006,14.978602409362793,4609496.0,0.0016666026792091504,10.714700488995888,0.1399943309141754,41.05724941746913,39.74089451506542,0.11183562185304474,0.6140048107157856,2.970271685891616,5.536734255129508,61.181166124446506,0.14621925354003906,-0.5036464700817227,-0.48555660247802557,-1.5923104200630274,0.6211972151069762,-1.0389335112705265,0.06782030631447533,1.0387924731573204,100.0,46.011246439097064,0.5533769087925009,10,0.07311058044433416,1.037803649902342,4.001426696777342,6.050285339355467,1.1875886917114276,2,0.036605716147570355,1.3793171811245244,14.978602409362793,2.441838771664628,14.800285339355467,3.7012863433675394,14.639800071716307,0.036605716147570355
7200,2001-11-01,14.978602409362793,15.124821662902832,14.871611595153807,14.889444351196287,4374520.0,-0.0016638297361131205,-3.057087411278344,3.5715540953543403,36.04540464889649,38.46680667341378,0.10914050026187283,0.6068855878650368,2.9132763399528905,5.495389434651312,59.896429062535915,0.2532100677490252,-0.4734010346192399,-0.4703987598419186,-1.5906921665157867,0.6498946468319495,-1.0305454631788535,0.08974794349501636,1.0257189743106316,82.98760481427195,29.768390461244493,0.5601467033369344,11,0.09807395935058594,0.07489299774169922,3.969329357147217,6.027103424072266,1.5513544082641602,3,0.06214283617752803,10.714700488995888,15.003565788269045,1.3793171811245244,14.978602409362793,2.441838771664628,14.800285339355467,0.06214283617752803
7201,2001-11-02,14.750356674194336,14.978602409362793,14.657631874084473,14.978602409362793,6209458.0,-0.015238119614269574,1.812499738857575,-2.5600124078768114,33.691741758075906,36.257186685390025,0.22271294391627805,0.7547338509985959,3.0505074987717293,5.655269607984572,59.10992923686786,0.3209705352783203,-0.5344480546990731,-0.6230382442474358,-1.7159387526890377,0.4698622641941661,-1.1694884984682368,-0.07658799002663486,1.2166885692812066,34.78260869565217,-14.495368533898073,0.5464502542208006,11,-0.11768865585327148,0.4636240005493164,2.135342597961426,4.222538948059082,1.358774185180664,4,0.07350097337082429,-3.057087411278344,14.978602409362793,10.714700488995888,15.003565788269045,1.3793171811245244,14.978602409362793,0.07350097337082429
7202,2001-11-05,15.210413932800293,15.224678993225098,14.896575927734375,14.928672790527346,6914944.0,0.031189568413001467,1.1149433059878344,-1.2343763709977233,40.22618000266548,36.90482364428,-0.3808224548705308,0.24102743197920162,2.5001457291101445,5.122450189995206,58.067329848500094,0.4743223190307617,-0.5220715001624363,-0.12107658386230469,-1.1683008268219517,0.9261476590973405,-0.6446887053421282,0.4025355376175188,0.7201006932813243,97.48432538614715,49.29585365590886,0.5236121214798228,11,-0.4654068946838379,0.003566741943359375,1.6101999282836914,3.5538511276245117,1.0841646194458043,0,0.05509962051566597,1.812499738857575,14.750356674194336,-3.057087411278344,14.978602409362793,10.714700488995888,15.003565788269045,0.05509962051566597
7203,2001-11-06,15.402996063232422,15.47788906097412,15.032096862792967,15.032096862792967,4197868.0,0.012661202468450705,-1.4038455604809035,1.3164538109245407,46.54301001323524,37.943422380798275,-0.5089602223555083,0.01849692030668848,2.219704497670236,4.845699605370314,56.66513270668369,0.44579219818115234,-0.5686411274368037,0.09112033843994105,-0.9339886354504081,1.116229312330292,-0.4214341485052344,0.6036748253851165,0.4917185578031482,90.86957128340612,38.70718139806225,0.5125544869451751,11,-0.5313839912414551,-0.18901538848876953,1.3890867233276367,3.361268997192383,0.9664764404296875,1,0.03982400825399357,1.1149433059878344,15.210413932800293,1.812499738857575,14.750356674194336,-3.057087411278344,14.978602409362793,0.03982400825399357
7204,2001-11-07,15.513551712036133,15.54208278656006,15.263909339904785,15.335234642028807,2726049.0,0.007177541846395075,1.3636194203708676,0.4807696263460515,53.683247102068066,40.145580132099035,-0.5486194680569074,-0.1260475607685816,2.0119102005409815,4.650308338624811,55.09089310157902,0.2781734466552752,-0.6650880330726032,0.21915106773376536,-0.7779287560514305,1.2162308915189595,-0.2793888441588326,0.7176909796263633,0.34607890405431263,96.7741483307345,37.20835835137351,0.4985399118925973,11,-0.6098427772521973,-0.29957103729248047,1.2785310745239258,3.250713348388672,0.9022827148437536,2,0.0218391213008704,-1.4038455604809035,15.402996063232422,1.1149433059878344,15.210413932800293,1.812499738857575,14.750356674194336,0.0218391213008704
7205,2001-11-08,15.691868782043455,15.94151210784912,15.374464988708494,15.47788906097412,2881110.0,0.011494277604333192,-1.69491241190201,1.1999957214446422,50.830893833325604,42.12803568374704,-0.6842837635168006,-0.32377348655227145,1.7404456520333529,4.396727087213202,53.844710778395985,0.567047119140625,-0.5638272078236906,0.39925131797790314,-0.5946895942540582,1.3931922302098645,-0.09771913813807842,0.8962217740938847,-1.5513544082641602,80.55555968225715,18.305196295688482,0.4969704561159811,11,-0.44579172134399236,-0.4778881072998029,0.9914407730102557,2.9154777526855487,0.6526384353637713,3,0.031818115794363555,1.3636194203708676,15.513551712036133,-1.4038455604809035,15.402996063232422,1.1149433059878344,15.210413932800293,0.031818115794363555
7206,2001-11-09,15.602709770202635,15.820257186889648,15.577746391296387,15.691868782043455,2563136.0,-0.005681860655299853,-2.487212188532885,-0.4166703807036466,46.177366446068945,43.068937333364175,-0.496370550849802,-0.28282045008609025,1.7285569386819208,4.418849035877239,52.53118321397221,0.24251079559326172,-0.47951913718662986,0.3314903259277333,-0.6127321047404894,1.275712756595956,-0.14062088940637807,0.8036015412618447,-1.4261754417419432,67.5767435280803,5.4105643402029315,0.47211121533411177,11,-0.30313777923583807,-0.3887290954589826,1.053852558135988,2.942226409912111,1.080599784851076,4,0.059428590359037026,-1.69491241190201,15.691868782043455,1.3636194203708676,15.513551712036133,-1.4038455604809035,15.402996063232422,0.059428590359037026
7207,2001-11-12,15.634806632995605,15.674036979675293,15.263909339904785,15.602709770202635,10491727.0,0.002057133873903494,6.419260230487889,-0.35999572146755654,71.29629285737565,46.6168206754645,-0.4443721434847898,-0.3662787399083225,1.5880683158171962,4.309085110946718,51.58074062363932,0.4101276397705078,-0.3950592264721351,0.38427195549011195,-0.5047678959914776,1.2733118069717015,-0.060247970250683736,0.8287918812309076,-1.4229727489471458,66.27443002293457,-0.4756648943151589,0.4445199257407949,11,-0.3352346420288086,-0.4208259582519531,0.9789595603942871,2.863766670227051,1.2303857803344727,0,0.03033770979798267,-2.487212188532885,15.602709770202635,-1.69491241190201,15.691868782043455,1.3636194203708676,15.513551712036133,0.03033770979798267
7208,2001-11-13,15.513551712036133,15.602709770202635,15.256775856018065,15.513551712036133,3056080.0,-0.00775544743249823,2.8800072735830655,0.0,67.16419637982172,49.51759256017034,-0.26737157963672153,-0.3047464218828164,1.5940684879064762,4.3470794239101025,50.85177870374292,0.37803077697754084,-0.2756056095937254,0.29101271629333425,-0.5208271995398981,1.1028526321265666,-0.11490724162328192,0.6969326742099504,-1.2671242635116595,37.499965180961766,-32.5562009142003,0.4059199579166162,11,-0.21397972106933594,-0.29957103729248047,1.036911964416504,2.915477752685547,1.1804580688476562,1,0.050344811730250516,6.419260230487889,15.634806632995605,-2.487212188532885,15.602709770202635,-1.69491241190201,15.691868782043455,0.050344811730250516
7209,2001-11-14,15.342368125915527,15.6205415725708,15.18544864654541,15.335234642028807,4392186.0,-0.011034454862312026,-1.837203517369187,100.0,58.320396017039386,51.9925916010751,-0.04813693930071139,-0.17009053618508396,1.6552894318894928,4.426840872562515,49.93618223132312,0.4350929260253906,-0.19010118735668868,0.13748245239257884,-0.6459170535056984,0.9208819582908561,-0.2542173005565598,0.5291822053417174,-1.0620389842045608,20.75480265896396,-50.44765806041287,0.3916997529491388,11,-0.04279613494873047,-0.128387451171875,0.7132668495178223,2.4536380767822266,1.1697587966918945,2,0.0669456220393807,2.8800072735830655,15.513551712036133,6.419260230487889,15.634806632995605,-2.487212188532885,15.602709770202635,0.0669456220393807
7210,2001-11-15,15.31027126312256,15.370899200439453,15.1569185256958,15.34593391418457,4245817.0,-0.0020920409763047765,3.999944290314314,-4.999331550800645,66.72600133800404,55.66306488773378,0.04018016710496575,-0.13864159740322357,1.58478596247822,4.3731202417164905,48.633554647180866,0.21398067474365234,-0.11989674220557234,0.10128426551819025,-0.6834878153916009,0.8860563464279814,-0.2911017749367044,0.4936703059730849,-0.9967184620888307,23.118317444480336,-51.49860668959117,0.39238604045489517,11,0.10877275466918768,-0.09629058837890803,1.129635810852049,2.3716125488281232,1.4942941665649396,3,0.07221055360529549,-1.837203517369187,15.342368125915527,2.8800072735830655,15.513551712036133,6.419260230487889,15.634806632995605,0.07221055360529549
7211,2001-11-16,15.281740188598633,15.445792198181152,15.131954193115234,15.31027126312256,3296663.0,-0.0018635250828409333,1.0952359729407084,0.8000267415430767,62.85714576773288,58.17761663940794,0.16987950822064946,-0.14507481738104566,1.5114889673652705,4.333872971082265,47.158403659330986,0.31383800506591797,-0.05753661839101909,0.09022822380065953,-0.6701396193262816,0.8505960669276007,-0.28995569776281194,0.470412145364131,-0.9356282014285959,27.63157200285003,-44.93610891681803,0.38018392156347064,11,0.20506429672241033,-0.06775951385498047,1.1385524272918701,2.400143623352051,1.701141357421875,4,0.06954489578362955,3.999944290314314,15.31027126312256,-1.837203517369187,15.342368125915527,2.8800072735830655,15.513551712036133,0.06954489578362955
7212,2001-11-19,15.067760467529295,15.299571990966795,14.978602409362793,15.281740188598633,1819516.0,-0.0140023137698011,1.5714252970164873,7.499883009659655,52.336443459662696,58.82133146678877,0.4039784652927363,0.006015373603469598,1.62066427790292,4.469885089400664,46.31142359552876,0.32096958160400213,0.02664921336286774,-0.08363027572631943,-0.7747437486296498,0.6074831971770109,-0.4291870121779855,0.26192646072534664,-0.6897404779456764,13.888864128642078,-53.16596946187348,0.3455567364516653,11,0.39229679107666193,0.14622020721435725,1.2829887866973895,2.6141233444213885,1.8758907318115252,0,0.10721892553348522,1.0952359729407084,15.281740188598633,3.999944290314314,15.31027126312256,-1.837203517369187,15.342368125915527,0.10721892553348522
7213,2001-11-20,15.492154121398926,15.570612907409668,15.057061195373535,15.067760467529295,3926161.0,0.028165675634689746,-1.3039959610394334,-1.9833358588784715,60.58734400715513,59.588453345131775,-0.007194710710061614,-0.37111801981559367,1.0943518492733233,3.9699973370935666,44.360083298434084,0.5135517120361328,0.16099670253162301,0.2986806392669674,-0.3660057611411993,0.9633670396751342,-0.03366256093711506,0.6310238394710499,-1.0828642894499971,80.00005942459167,16.4056652909766,0.3323432002040831,11,-0.03209686279296875,-0.27817344665527344,0.8585951328277588,2.130885124206543,1.4657621383666992,1,0.08862797782489196,1.5714252970164873,15.067760467529295,1.0952359729407084,15.281740188598633,3.999944290314314,15.31027126312256,0.08862797782489196
7214,2001-11-21,15.263909339904785,15.424393653869627,15.067760467529295,15.406561851501465,2530330.0,-0.01473292737120857,3.000010696445651,-0.3361325276567426,55.681824224794866,60.127445610850586,0.2032926775764743,-0.10322471630927588,1.2181087439588651,4.122191843027878,42.303290146964954,0.4243936538696307,0.23557930917311865,0.0419051170349114,-0.5799918467484311,0.6638020808182539,-0.26904336485675984,0.35285359892658263,-0.823975062437853,48.192883653796585,-12.413514718454088,0.31094848189167157,11,0.13552045822143555,-0.13373756408691406,1.0877315998077393,2.2985019683837855,1.8116960525512695,2,0.09369162310472201,-1.3039959610394334,15.492154121398926,1.5714252970164873,15.067760467529295,1.0952359729407084,15.281740188598633,0.09369162310472201
7215,2001-11-23,15.427960395812988,15.488588333129885,15.039230346679688,15.263909339904785,902327.0,0.010747643493880021,2.149996991636723,-1.1500046797074515,63.84841025281198,62.09089492271092,-0.002381002436289137,-0.24293586354282048,0.9388593678309469,3.880222401502003,40.43169221988692,0.4493579864501971,0.26727908572741477,0.18259663581848073,-0.43305044264125847,0.7982437142782199,-0.12522690341138798,0.49042017504834945,-0.9579945617384116,75.90371926387958,11.533805847377053,0.3078235392298694,11,-0.10164070129394531,-0.3512840270996094,0.9236805438995361,2.0916547775268555,1.8616247177124023,4,0.0702728357462381,3.000010696445651,15.263909339904785,-1.3039959610394334,15.492154121398926,1.5714252970164873,15.067760467529295,0.0702728357462381
7216,2001-11-26,15.370899200439453,15.442225456237793,15.1569185256958,15.427960395812988,2154594.0,-0.003698557288818405,5.666726091655617,-0.347825834205325,53.92671085551292,60.1609413669484,0.020495130396650296,-0.13522739702069053,0.8765343881102368,3.8582992805944123,38.352172100700486,0.2853069305419922,0.2538146960519434,0.08898048400878977,-0.45829559646357687,0.6362565644811564,-0.18465755622739266,0.3626185242449722,-0.871502440889385,66.26517475127584,5.832687492022792,0.2736380402361831,11,-0.07132720947265625,-0.2942228317260742,0.8844501972198486,2.0595569610595703,1.890157699584961,0,0.09327146125628483,2.149996991636723,15.427960395812988,3.000010696445651,15.263909339904785,-1.3039959610394334,15.492154121398926,0.09327146125628483
7217,2001-11-27,15.62410831451416,15.709699630737305,15.121254920959473,15.1569185256958,3397046.0,0.016473279199402224,-1.1854266871621957,-8.187521936055354,55.2542326789328,58.83761206684964,-0.261936558930266,-0.3410384666975652,0.5162618999869117,3.526036116782457,35.90720179570441,0.588444709777832,0.24559586671876588,0.3009984493255615,-0.2168648857502813,0.8188617844014043,0.042066781787641006,0.559930116863482,-1.0958692479981114,87.23411821267129,29.385526553805512,0.258931667537921,11,-0.27995729446411133,-0.5474319458007812,0.6089520454406738,1.8063478469848633,1.455063819885254,1,0.08696644980655321,5.666726091655617,15.370899200439453,2.149996991636723,15.427960395812988,3.000010696445651,15.263909339904785,0.08696644980655321
7218,2001-11-28,15.406561851501465,15.691868782043455,15.353067398071287,15.62410831451416,8462752.0,-0.01392376823262309,-1.0879165442256604,-0.46564901078622695,47.580646900432306,57.644306609448854,-0.06835039424601241,-0.09463862655218591,0.6379907060232952,3.66536508630983,33.75557857507607,0.33880138397216797,0.25786791402787657,0.06205401420593226,-0.4306267179693375,0.554734746381202,-0.18428635188170261,0.30839438029356714,-0.8500573241587546,54.78722345022602,1.7855169114294753,0.24634036608763515,11,-0.062410831451416016,-0.36554861068725764,0.7970762252807617,2.0238943099975586,1.7296724319458008,2,0.09976848583446651,-1.1854266871621957,15.62410831451416,5.666726091655617,15.370899200439453,2.149996991636723,15.427960395812988,0.09976848583446651
7219,2001-11-29,15.55278205871582,15.606277465820312,15.131954193115234,15.3887300491333,3732404.0,0.009490774685729564,2.49998768511905,-0.7541010196656058,46.80851529425878,55.43125260458827,-0.20292420004447642,-0.20828197451295694,0.40085006154690106,3.4354599912836434,31.67208493814116,0.4743232727050781,0.191405677532682,0.18081340789794886,-0.29270482122867847,0.6543316370245762,-0.05594570666536569,0.4175725224612634,-0.9685773797629817,76.59585968326036,25.960902794649307,0.23675911456331408,11,-0.20863103866577148,-0.4493584632873535,0.3450431823730469,1.7064905166625977,1.3159770965576172,3,0.09034616416182373,-1.0879165442256604,15.406561851501465,-1.1854266871621957,15.62410831451416,5.666726091655617,15.370899200439453,0.09034616416182373
7220,2001-11-30,15.909415245056152,15.94151210784912,15.460057258605955,15.55278205871582,4571081.0,0.02293050754482051,1.288137168031311,2.1739031862388893,56.2682431673881,54.69915231566106,-0.5203516683494414,-0.5181724823638056,-0.04730833691857228,2.9918675487101964,29.47051866515626,0.48145484924316406,0.15009362801223247,0.49090595245361257,-0.0023824553896449885,0.9841943602968701,0.24426174853198468,0.7375501563752405,-1.2980644175253886,96.08697573078562,45.62893886701381,0.2466442039216284,11,-0.4493579864501953,-0.8059916496276855,-0.04012107849121094,1.2179031372070312,0.691868782043457,4,0.07330188630045953,2.49998768511905,15.55278205871582,-1.0879165442256604,15.406561851501465,-1.1854266871621957,15.62410831451416,0.07330188630045953
7221,2001-12-03,15.834522247314453,15.94151210784912,15.691868782043455,15.909415245056152,4011122.0,-0.004707463887773766,2.58975062224456,-0.21000008022312724,54.01148332764416,54.88526785654789,-0.40096634991329694,-0.3772328907895375,-0.04830246145315442,2.9754649114999197,26.973166132271274,0.24964332580566406,0.14689187252599822,0.3618046760559075,-0.05462172756119443,0.7782310796730094,0.15359147424735653,0.5700178778644585,-1.1965681941773223,86.95654701419153,36.908816203127046,0.20821320180855082,12,-0.34415102005004883,-0.7310986518859863,0.03477191925048828,1.2393007278442383,1.0592002868652344,0,0.09189180724778212,1.288137168031311,15.909415245056152,2.49998768511905,15.55278205871582,-1.0879165442256604,15.406561851501465,0.09189180724778212
7222,2001-12-04,16.04850196838379,16.052068710327152,15.513551712036133,15.513551712036133,3167398.0,0.013513493980257474,-1.0133348546001815,-7.142860781092817,60.359127857672604,54.85991050660539,-0.5153972893643406,-0.5535886264106189,-0.33701750112335205,2.663844515382788,25.089100906697563,0.5385169982910192,0.13490870008884315,0.5338799953460693,0.06342514126836996,1.0043348494237687,0.29865256830721876,0.7691074223849199,-1.384476754152418,99.61235891004408,45.995522399453385,0.23522742703884986,12,-0.5028524398803693,-0.7471466064453107,-0.2879810333251953,1.0110559463500977,0.8059921264648438,1,0.07555564588080599,2.58975062224456,15.834522247314453,1.288137168031311,15.909415245056152,2.49998768511905,15.55278205871582,0.07555564588080599
7223,2001-12-05,16.01640510559082,16.069900512695312,15.691868782043455,16.04850196838379,5655388.0,-0.001999991205173024,9.09512046044929,-0.059999714762468445,63.79562813158156,55.76144427402613,-0.448253609257506,-0.4987516958391911,-0.3881231754713692,2.5970088926207495,23.685239394509587,0.37803173065185725,0.13826012376942742,0.47111268043517995,-0.04633436072130692,0.9885597215916686,0.21238915985693652,0.7298362010134234,-1.2968581515156181,94.29653851315902,35.014153408356066,0.2587235205782441,12,-0.4618396759033203,-0.6526389122009277,-0.3245358467102051,1.0431528091430664,1.1911563873291016,2,0.06635490434976665,-1.0133348546001815,16.04850196838379,2.58975062224456,15.834522247314453,1.288137168031311,15.909415245056152,0.06635490434976665
7224,2001-12-06,15.852354049682615,16.01640510559082,15.559913635253904,16.01640510559082,3256566.0,-0.010242688969632763,4.565236600395324,5.1111243166152205,60.526324561504126,55.39232364165859,-0.21451180344394238,-0.3246626139292914,-0.2976746764030693,2.6663191374444555,22.457417596451226,0.45649147033691584,0.18223559486840912,0.29012150764465083,-0.2448372923618134,0.8250803076511151,0.02264210764141872,0.557600907647883,-1.051785882090206,64.32747897858667,0.4511432535699669,0.2674794000032325,12,-0.25677633285522283,-0.48858785629272283,-0.23002862930297674,1.2072038650512713,1.319543838500982,3,0.0809898788369765,9.09512046044929,16.01640510559082,-1.0133348546001815,16.04850196838379,2.58975062224456,15.834522247314453,0.0809898788369765
7225,2001-12-07,16.191154479980472,16.208986282348633,15.852354049682615,15.852354049682615,2799794.0,0.021372247253375054,-1.1052643430971179,-2.0652133472852094,65.76020308662584,56.70715611178225,-0.48463255881797807,-0.6578692264017079,-0.6392504525771656,2.236120881177488,21.865017910840365,0.3566322326660174,0.18182121612245616,0.6039576530456578,0.0012213839335579735,1.2066939221577577,0.3025895184896079,0.9053257876017078,-1.314426371681888,97.43587633842424,27.777901764204614,0.30136813455604966,12,-0.5260338783264196,-0.7578454017639196,-0.6321315765380895,0.8684034347534144,0.9629116058349574,4,0.04185030018278124,4.565236600395324,15.852354049682615,9.09512046044929,16.01640510559082,-1.0133348546001815,16.04850196838379,0.04185030018278124
7226,2001-12-10,16.529956817626953,16.558488845825195,15.923680305480955,16.191154479980472,5692681.0,0.02092515009139051,2.207185807620415,1.0000056297113384,74.28911258996588,58.82214276856371,-0.7171482238267153,-0.9735575518756043,-0.9780981961754573,1.811005990655982,21.088778604832715,0.6348085403442401,0.22357301414528408,0.8963976383209236,0.16066331952839974,1.6321319571134474,0.5285304789246617,1.2642647977171855,-1.546648055404365,97.26949810896453,19.70791328369934,0.3678671593962621,12,-0.6847352981567383,-0.9218964576721191,-1.4648709297180176,0.5296010971069336,0.2318115234375,0,0.0043150269694955945,-1.1052643430971179,16.191154479980472,4.565236600395324,15.852354049682615,9.09512046044929,16.01640510559082,0.0043150269694955945
7227,2001-12-11,16.109130859375,16.669044494628903,15.959343910217285,16.533523559570312,3991774.0,-0.02545838219027885,1.04102762418818,-1.2526262455666404,60.26100293263503,60.23107121658623,-0.2461744018980898,-0.5432258863218067,-0.5592193289154288,2.1399752179070823,19.95506058876913,0.7097005844116175,0.22342461081307263,0.4518554687500007,-0.3140105887217288,1.2177215262217285,0.06892244001413772,0.8347884974858655,-0.9683040887921504,49.517802113141336,-26.589614116596003,0.38293302873586393,12,-0.20863151550293146,-0.32632064819336115,-1.1858065128326416,0.9504270553588867,0.5848789215087891,1,0.04870478001909584,2.207185807620415,16.529956817626953,-1.1052643430971179,16.191154479980472,4.565236600395324,15.852354049682615,0.04870478001909584
7228,2001-12-12,16.294578552246097,16.298145294189453,15.873751640319824,16.112695693969727,4286194.0,0.011511961414303995,3.490549854186218,-0.4285720706144692,67.38869711759543,62.517758085845855,-0.32677376159036875,-0.7032150884108983,-0.7378310465092781,1.8652082709132607,18.673586248090057,0.4243936538696289,0.26857284331645204,0.5982518196105993,-0.2149439635364061,1.4114476027576028,0.19165392803709835,1.004849711184102,-0.9703656547777211,66.23789346247032,-12.846961602926925,0.4065978915735019,12,-0.23002767562866921,-0.47075510025024947,-1.3150846958160436,0.7649793624877894,0.12125587463378906,2,0.03436207575465988,1.04102762418818,16.109130859375,2.207185807620415,16.529956817626953,-1.1052643430971179,16.191154479980472,0.03436207575465988
7229,2001-12-13,16.36947250366211,16.47646141052246,16.052068710327152,16.258916854858402,3816805.0,0.004596249677515596,1.6154017948973916,0.6078398473138037,66.37719299118704,63.64097473293462,-0.3057948568163731,-0.7348939843977149,-0.819019219663879,1.7024598634682064,17.376568981710673,0.42439270019530895,0.2979066888020476,0.6217905521392826,-0.22626684746337133,1.4698479517419365,0.19776185233795474,1.0458192519406104,-0.8838798145344704,63.31878341168841,-15.500561371020261,0.42402869980132735,12,-0.27817440032958984,-0.5456490516662615,-1.3266761302947998,0.6900854110717773,0.1390857696533203,3,0.05119828931997161,3.490549854186218,16.294578552246097,1.04102762418818,16.109130859375,2.207185807620415,16.529956817626953,0.05119828931997161
7230,2001-12-14,16.415834426879886,16.47646141052246,15.959343910217285,16.084165573120114,3895036.0,0.00283221852184945,1.283468512856794,3.000017252385303,68.24410098066119,65.22237669438096,-0.30482204728608764,-0.7316976593928182,-0.8627585505064417,1.5701836681173411,15.88336766579096,0.5171175003051758,0.3709848621833878,0.6128743171691937,-0.2589287208708164,1.484677355209202,0.17697279814919042,1.0487758361891988,-0.7882275210920966,68.16140540216522,-11.740089587093848,0.43590151902000424,12,-0.32453632354736683,-0.5920109748840385,-1.3569896221160924,0.6437234878540004,0.29600524902343395,4,0.04605696193339437,1.6154017948973916,16.36947250366211,3.490549854186218,16.294578552246097,1.04102762418818,16.109130859375,0.04605696193339437
7231,2001-12-17,16.344507217407227,16.415834426879886,16.155492782592773,16.415834426879886,3123095.0,-0.004345024908137818,6.299925125681264,-0.21505549485307413,63.43085640727479,65.56367986655899,-0.17159037160968538,-0.6078321210323949,-0.8051046083335613,1.5743539845057413,14.507072180811525,0.2603416442871129,0.44081940657664376,0.4884087562561028,-0.37917371999424887,1.3559912325064545,0.054617518130928744,0.9221999943812786,-0.5919278009585032,59.19273315945704,-18.964091922415143,0.43379123812517545,12,-0.23002815246582387,-0.5206837654113787,-1.114478349685669,0.7150506973266602,0.3780326843261754,0,0.04953094379902789,1.283468512856794,16.415834426879886,1.6154017948973916,16.36947250366211,3.490549854186218,16.294578552246097,0.04953094379902789
7232,2001-12-18,16.68330955505371,16.74393653869629,16.28031349182129,16.344507217407227,4223104.0,0.020728819360528172,1.0155056757406655,-4.749973259171868,72.77356078877247,66.56122793958019,-0.45916127659311456,-0.8636770088229255,-1.147026952302605,1.1842038360384777,13.104717442741173,0.463623046875,0.47001368182815995,0.7464336395263675,-0.11289576685453895,1.605763045907274,0.3167689363359152,1.17609834271682,-0.8207543292233659,93.03286189455918,11.427538976245131,0.429664703190453,12,-0.5313844680786133,-0.8220400810241699,-1.4265332221984863,0.3762483596801758,0.049928665161136365,1,0.004702831039119282,6.299925125681264,16.344507217407227,1.283468512856794,16.415834426879886,1.6154017948973916,16.36947250366211,0.004702831039119282
7233,2001-12-19,16.865192413330078,17.364479064941403,16.504993438720707,16.679742813110348,5806243.0,0.010902084965585868,-2.2133406069163377,0.547368124753712,73.11559527744846,67.96003579690735,-0.5676795048846053,-0.988080494645704,-1.3218176837834257,0.9720094204064971,12.747438737371375,0.859485626220696,0.520887452300812,0.8596645832061753,-0.0668291722249954,1.786158338637346,0.3964177054905882,1.3229114609217607,-0.8792438036985004,64.4670016309318,-17.037842340364634,0.4632468777155856,12,-0.25677585601806996,-0.6936516761779785,-1.6084160804748535,0.1943655014038086,-0.1818828582763672,2,-0.010150055110606848,1.0155056757406655,16.68330955505371,6.299925125681264,16.344507217407227,1.283468512856794,16.415834426879886,-0.010150055110606848
7234,2001-12-20,16.69400978088379,17.100570678710938,16.512126922607422,17.082738876342773,5346387.0,-0.010150055110606848,1.7731096969043254,-2.0961441545217587,64.78499135767365,67.85167893813488,-0.2956426609307563,-0.742324298514621,-1.1475703447459562,1.0848135953102371,12.370852246811802,0.5884437561035156,0.5354766594305289,0.6169769287109368,-0.2890387296264336,1.522992587048309,0.1639690995422498,1.069984757879622,-0.48749629840263964,52.284356291032175,-26.24507398952951,0.4530078291686857,12,-0.07489442825317383,-0.5224690437316895,-1.4372334480285645,0.36554813385009766,0.4279594421386719,3,-0.016663183839896845,-2.2133406069163377,16.865192413330078,1.0155056757406655,16.68330955505371,6.299925125681264,16.344507217407227,-0.016663183839896845
7235,2001-12-21,16.512126922607422,16.533523559570312,16.28031349182129,16.512126922607422,6833348.0,-0.010895097143446053,10.834105901230165,-0.0,62.273944660491985,66.51666027930445,-0.07089740071378614,-0.5007263449024251,-0.9603041737599156,1.2023968713139936,11.909015763798667,0.4136962890625,0.5424393093458164,0.3808857440948472,-0.4906943957848746,1.2524658839745708,-0.05490432584501548,0.8166758140347081,0.8523521423339808,29.498609307777706,-45.98346901313996,0.4357900699398615,12,0.10698843002319336,-0.34058618545532227,-1.2553505897521973,0.5474309921264648,1.048501968383789,4,-0.00021612293247974534,1.7731096969043254,16.69400978088379,-2.2133406069163377,16.865192413330078,1.0155056757406655,16.68330955505371,-0.00021612293247974534
7236,2001-12-24,16.8045654296875,16.900856018066403,16.547788619995114,16.547788619995114,1253949.0,0.0177105292643851,-1.7499944289692833,100.0,63.3166190411241,66.85617318024768,-0.35792596362267304,-0.7170127131438662,-1.253622746690727,0.857810622765669,11.643583644682208,0.3887290954589808,0.5814338054777739,0.6016409397125244,-0.2420130673008778,1.4452949467259284,0.17981393620582153,1.0234679432192255,0.5382303237914989,48.35533896888733,-23.079931639147198,0.4218270035067016,12,-0.18545007705688477,-0.6330246925354004,-1.4880530834197998,0.17653274536132812,1.073465347290039,0,-0.005517890609677223,10.834105901230165,16.512126922607422,1.7731096969043254,16.69400978088379,-2.2133406069163377,16.865192413330078,-0.005517890609677223
7237,2001-12-26,16.982881546020508,17.225391387939453,16.91512107849121,16.92225456237793,3102626.0,0.010611170939177628,-7.285590587276524,0.236107706592383,66.18879903489307,66.72285117105852,-0.44618786127523435,-0.8309149985779172,-1.431339885312532,0.618629302984786,12.259756893879588,0.4208259582519531,0.5812832879938519,0.7120183944702134,-0.1539236245476694,1.5779604134880945,0.2790473849612738,1.1449894039791548,0.33866456222533614,64.80265299121261,-3.5862915221315177,0.43297100950894063,12,-0.3209700584411621,-0.8113408088684082,-1.6324889659881592,-0.005349159240722656,1.0235366821289062,2,-0.015329650835850694,-1.7499944289692833,16.8045654296875,10.834105901230165,16.512126922607422,1.7731096969043254,16.69400978088379,-0.015329650835850694
7238,2001-12-27,16.94365119934082,17.054208755493164,16.904422760009766,16.940086364746097,2941676.0,-0.0023099935410477723,-3.000050935948045,0.05879947146536643,69.07731970450114,67.02286525031565,-0.34107136998813203,-0.7068668545527785,-1.392758838794272,0.6133455396453797,12.898226330173197,0.14978599548339844,0.5213696425401437,0.5959335803985581,-0.21832214604902944,1.4101893068461457,0.18880571717476613,1.003061443622352,0.3570702565765309,70.18868076844677,1.2328653347474585,0.40712786322379346,12,-0.2817397117614746,-0.7417964935302734,-1.6066322326660156,-0.10520553588867188,0.9950084686279297,3,-0.012418396522123842,-7.285590587276524,16.982881546020508,-1.7499944289692833,16.8045654296875,10.834105901230165,16.512126922607422,-0.012418396522123842
7239,2001-12-28,16.957916259765625,17.047075271606445,16.636947631835938,16.94365119934082,3132068.0,0.0008419118321651986,3.259228079905714,4.001605136440585,65.11957130048071,66.67569528585115,-0.2940054345708454,-0.6434556120613415,-1.395333898933595,0.5477627057190304,12.848502550377457,0.4101276397705078,0.54736519369904,0.5399419307708726,-0.2265962302529445,1.3064800917946897,0.15667285025896405,0.9232110112827812,0.3223970368698055,71.69808655218137,6.082709839065885,0.3832690805119083,12,-0.19793033599853516,-0.7560615539550781,-1.6208972930908203,-0.11947059631347656,0.8737525939941406,4,-0.016193422617815756,-3.000050935948045,16.94365119934082,-7.285590587276524,16.982881546020508,-1.7499944289692833,16.8045654296875,-0.016193422617815756
7240,2001-12-31,17.075605392456055,17.26462173461914,16.911554336547848,16.940086364746097,2678942.0,0.006940070400610399,-2.6666501599499854,9.500066853857218,61.78737508127388,66.49308624962882,-0.3444908720645614,-0.7054667173230484,-1.4846632233018902,0.37635669101142,13.799124348048618,0.3530673980712926,0.540768090886715,0.5993215560913079,-0.18161645940578808,1.3802595715884038,0.20885254834276168,0.9897905638398541,-0.7952919006347656,73.63175077894896,11.523856899784164,0.390469007748548,12,-0.25320911407470703,-0.8737506866455078,-1.8108046054840088,-0.23715972900390625,0.9700431823730469,0,0.002715208597341423,3.259228079905714,16.957916259765625,-3.000050935948045,16.94365119934082,-7.285590587276524,16.982881546020508,0.002715208597341423
7241,2002-01-02,17.28958511352539,17.332382202148438,16.808130264282227,17.225391387939453,3300028.0,0.012531310963877829,5.999923598023735,0.4736879143150819,78.00337000765572,67.07417616283807,-0.45853279350860277,-0.8483424723136359,-1.6802037104721546,0.10577152704134818,14.699405004361044,0.5242519378662109,0.5426123061534227,0.7405481338500977,-0.05953021853008167,1.5406264862302752,0.34050895766000977,1.1405873100401855,-0.9895854568481433,93.8459935053537,28.900256624935267,0.40003917619008894,1,-0.46718883514404297,-1.0467181205749512,-2.0880870819091797,-0.4511394500732422,0.7596302032470703,2,0.015676708011563845,-2.6666501599499854,17.075605392456055,3.259228079905714,16.957916259765625,-3.000050935948045,16.94365119934082,0.015676708011563845
7242,2002-01-03,17.261056900024414,17.300285339355472,17.047075271606445,17.15406608581543,2896532.0,-0.0016500230233205126,1.7307977125930138,1.666686474922748,74.77157643304304,67.25817406901525,-0.37932242602822797,-0.7634578338469957,-1.6408906458954888,0.08953841094747261,15.257940622216204,0.253210067749027,0.5374262174547972,0.6513921737670891,-0.172401119619078,1.4751854671532563,0.23949552707400557,1.0632888204601727,-0.9197619415283178,89.74377962085308,23.93035837746234,0.411896646693084,1,-0.4547090530395508,-1.0181899070739746,-2.072932720184326,-0.47254085540771484,0.8773174285888672,3,0.03574369058202054,5.999923598023735,17.28958511352539,-2.6666501599499854,17.075605392456055,3.259228079905714,16.957916259765625,0.03574369058202054
7243,2002-01-04,17.079172134399414,17.28958511352539,16.92225456237793,17.082738876342773,3815964.0,-0.010537290194828297,-1.3146084970855116,-0.0333368987770528,67.24437255819768,67.53143864685126,-0.1831531191986926,-0.5247764309142866,-1.4107920591244358,0.2240678286173612,15.767991025484768,0.36733055114746094,0.55734562727935,0.4163690567016616,-0.38304186384762673,1.2157799772509517,0.016663596427015648,0.8160745169763075,-0.6982336861572236,63.58966341934351,-2.434416342703557,0.39970546027464465,1,-0.2728242874145508,-0.8309555053710938,-1.8687584400177002,-0.3084869384765625,1.3801727294921875,4,0.0542910444635909,1.7307977125930138,17.261056900024414,5.999923598023735,17.28958511352539,-2.6666501599499854,17.075605392456055,0.0542910444635909
7244,2002-01-07,17.136234283447266,17.207561492919922,17.022111892700195,17.207561492919922,3095896.0,0.003341037176674444,4.1999679110065244,19.997860962566843,67.4138177459138,68.10253565634255,-0.19097157629635575,-0.5067005860867582,-1.4193628829983016,0.12866938100908953,16.01329296960693,0.18544960021972656,0.5215193670365963,0.40923719406128,-0.31919539882900594,1.137669786951566,0.045020897616137034,0.773453490506423,-0.7172380850488267,62.58518003776482,-3.0376531868387175,0.3642162964451434,1,-0.19614887237548828,-0.8880176544189453,-1.9436521530151367,-0.4243936538696289,0.8345222473144531,0,0.046826237973216056,-1.3146084970855116,17.079172134399414,1.7307977125930138,17.261056900024414,5.999923598023735,17.28958511352539,0.046826237973216056
7245,2002-01-08,16.868759155273438,17.100570678710938,16.797431945800778,17.047075271606445,3598654.0,-0.015608745991071982,1.1250008356564831,2.499973259172104,61.574833257953046,67.90900390265689,0.1479727853158721,-0.19590216995845822,-1.1141275700071844,0.35535116274431644,16.586917368994634,0.3388023376464879,0.4626541915388067,0.10788183212280344,-0.5773654882389891,0.793129152484596,-0.23474182805809463,0.4505054923037015,-0.4132275167249979,13.333428412511095,-50.90914860528349,0.34262366018089635,1,0.11590576171875,-0.4564909934997594,-1.6449718475341797,-0.28708934783935547,0.9522113800048828,1,0.05708242613596792,4.1999679110065244,17.136234283447266,-1.3146084970855116,17.079172134399414,1.7307977125930138,17.261056900024414,0.05708242613596792
7246,2002-01-09,16.60128402709961,16.957916259765625,16.579885482788086,16.904422760009766,3983923.0,-0.01585624204553371,-1.185554391575233,1.7000074875118998,48.130082432036396,65.9024798356728,0.4286579788112235,0.08136207566978726,-0.800874416115402,0.5791523581824123,17.421728600303098,0.37803077697753906,0.4417780714735464,-0.1631596565246589,-0.844075423713754,0.5177561106644362,-0.5036175401192082,0.1772982270698904,-0.11067836600717129,2.970370429206466,-55.24977559554493,0.3404578835945476,1,0.35484981536865234,-0.16226863861083984,-1.3195436000823975,-0.0766763687133789,1.3373756408691406,2,0.0870031827280191,1.1250008356564831,16.868759155273438,4.1999679110065244,17.136234283447266,-1.3146084970855116,17.079172134399414,0.0870031827280191
7247,2002-01-10,16.893722534179688,16.904422760009766,16.526390075683597,16.60128402709961,3295822.0,0.017615414964451404,1.4090870416063757,-0.9647018850829285,50.61918402490314,63.85157587127304,0.1366080383021604,-0.1573504129781007,-1.0483666041481285,0.2507886964031272,17.995900104280828,0.3780326843261683,0.4498559695515354,0.09004926681518555,-0.5184551566083648,0.6985536902387359,-0.21420294489658787,0.39430147852695896,-0.3694458114450079,48.13087615648733,-8.914949052135576,0.30425221171177436,1,0.035663604736328125,-0.45470714569091797,-1.596825122833252,-0.36911487579345703,0.7275333404541016,3,0.06839776018902644,-1.185554391575233,16.60128402709961,1.1250008356564831,16.868759155273438,4.1999679110065244,17.136234283447266,0.06839776018902644
7248,2002-01-11,16.854494094848633,17.029243469238278,16.797431945800778,16.936519622802734,2556687.0,-0.002322071956117888,-1.3636169157614446,-0.28048812303518084,53.69457046556682,62.58213133406039,0.18088113199369715,-0.07802406224846692,-0.9694695595627252,0.2527019014309744,18.9280719539766,0.2318115234375,0.43203215910016013,0.022825050354004617,-0.536601124654279,0.5822512253622882,-0.2568880371501372,0.3025381378581464,-0.3281040191650355,48.16761403410496,-9.088875088851069,0.27971308750414264,1,0.07489204406738281,-0.3922977447509801,-1.4309916496276838,-0.5474328994750977,0.7917251586914062,4,0.07617435602276856,1.4090870416063757,16.893722534179688,-1.185554391575233,16.60128402709961,1.1250008356564831,16.868759155273438,0.07617435602276856
7249,2002-01-14,17.207561492919922,17.350214004516598,16.840227127075195,16.858060836791992,3298065.0,0.020947967710238213,-1.6481264144122545,-4.260876642250901,64.84018859569147,62.92133283566235,-0.14868594282142666,-0.3848142497078584,-1.2787525650989942,-0.13247594544845498,19.736863213363254,0.5099868774414027,0.3961261756902914,0.33398799896240305,-0.2048408768767196,0.8728168748015257,0.06457356104284173,0.6034024368819644,-0.6811714172363246,82.68410195382981,21.011082695370746,0.26941443791956166,1,-0.2692594528198242,-0.7453651428222692,-1.7483956813812256,-0.9539947509765625,0.09985733032226562,0,0.07274612219091758,-1.3636169157614446,16.854494094848633,1.4090870416063757,16.893722534179688,-1.185554391575233,16.60128402709961,0.07274612219091758
7250,2002-01-15,17.171897888183597,17.457204818725586,17.06490707397461,17.261056900024414,2952892.0,-0.0020725542518618134,-1.5882227101986373,-0.25510398987114175,58.80342724240839,60.78800586174597,-0.10943507994144497,-0.30525459727880033,-1.1980114752657887,-0.13395475075274987,20.916823892488686,0.39229774475097656,0.35384698113167445,0.26052122116089294,-0.24834530887705242,0.7693877511988383,0.006087956141922035,0.5149544861798638,-0.59607837677002,69.3486880526216,5.743586807944098,0.2544332650189721,1,-0.18010044097900746,-0.5171184539794957,-1.6922259330749547,-1.0039234161376989,0.46362304687499645,1,0.04652127841546472,-1.6481264144122545,17.207561492919922,-1.3636169157614446,16.854494094848633,1.4090870416063757,16.893722534179688,0.04652127841546472
7251,2002-01-16,17.15406608581543,17.332382202148438,17.06490707397461,17.189729690551758,2683428.0,-0.0010384293270482292,-1.4999821727814027,0.40000000000001595,54.444459850804805,58.5294373526084,-0.12611006635291133,-0.2357499781057193,-1.1270218268079617,-0.15608083113601623,22.160551112923528,0.2674751281738281,0.32975265850549107,0.20221147537231587,-0.24140460891483428,0.645827559659466,-0.019596566771259205,0.42401951751589095,-0.5077357498168915,67.43296824892666,3.8149664335959415,0.22180804214357433,1,-0.16226863861083984,-0.4885878562927246,-1.604851245880127,-1.112696647644043,0.5599136352539062,2,0.03887733940901339,-1.5882227101986373,17.171897888183597,-1.6481264144122545,17.207561492919922,-1.3636169157614446,16.854494094848633,0.03887733940901339
7252,2002-01-17,16.761768341064453,17.06134033203125,16.726106643676758,17.057775497436527,4479951.0,-0.02286908204669702,1.211764853930322,8.299978607337783,46.00939242195092,56.169995115247644,0.20999915483200482,0.17152105591878808,-0.6998600600079143,0.1922055137951304,22.352050623978283,0.4279594421386719,0.3000323294820504,-0.1940092086791978,-0.6289286561776812,0.24091023881928564,-0.41146893242843774,0.023450515070042144,-0.0505680464477507,4.877826071076372,-55.51686679159654,0.21745972374924147,1,0.23002910614013672,-0.09629011154174805,-1.0351274013519287,-1.5727519989013672,0.9664764404296875,3,0.07021283810617085,-1.4999821727814027,17.15406608581543,-1.5882227101986373,17.171897888183597,-1.6481264144122545,17.207561492919922,0.07021283810617085
7253,2002-01-18,16.69400978088379,16.861625671386722,16.654779434204098,16.761768341064453,2528647.0,-0.00404244700212586,-1.8292612932259809,0.22890852035851858,44.34255040933434,53.60652096673881,0.2429227273650838,0.23799986349865776,-0.6035144650836841,0.21613683977402331,21.322034244959088,0.2068462371826243,0.20923968298117757,-0.25320863723754883,-0.7021459604449731,0.19572868596987547,-0.477677298841261,-0.02873997563383668,0.7631950378417969,4.88897129084287,-51.84209788586163,0.22446866160371226,1,0.2977876663208008,-0.028531551361083984,-0.8523550033569354,-1.289230346679691,1.0592002868652344,4,0.05554364145705626,1.211764853930322,16.761768341064453,-1.4999821727814027,17.15406608581543,-1.5882227101986373,17.171897888183597,0.05554364145705626
7254,2002-01-22,16.415834426879886,16.69400978088379,16.408702850341793,16.69400978088379,2763903.0,-0.016663183839896845,1.0512739639615187,4.10539057002106,36.76682122144185,50.850075184904235,0.4561297747613864,0.5209772501465793,-0.30295917980769005,0.44403775463108275,20.187732644796988,0.28530693054199574,0.12054168471228266,-0.5174752235412576,-1.0141425752277016,-0.020807871854813698,-0.7658088993844778,-0.26914154769803744,1.0253218841552716,0.6801681592535272,-51.685984799981625,0.24833367584322139,1,0.517119407653805,0.2924399375915492,-0.4716472625732493,-1.0110549926757884,1.1590595245361293,1,0.07495109871755745,-1.8292612932259809,16.69400978088379,1.211764853930322,16.761768341064453,-1.4999821727814027,17.15406608581543,0.07495109871755745
7255,2002-01-23,16.50855827331543,16.651212692260742,16.36947250366211,16.462196350097653,2341901.0,0.005648439428928009,-1.4307894845106348,-0.1666643811195673,33.53383083736857,49.22826945216337,0.3430092535965841,0.4511004984927496,-0.37751278170601665,0.3030612884844004,19.70539018689927,0.2817401885986328,0.05782944240932153,-0.4245729446411133,-0.9218795602119592,0.0727336709297326,-0.673226252426538,-0.17591963685568857,0.8912998992919938,14.44432119356155,-31.325144040490883,0.24865330778542377,1,0.40478038787841797,0.19971609115600586,-0.5509974956512451,-1.1037788391113317,1.508560180664059,2,0.048390691464441415,1.0512739639615187,16.415834426879886,-1.8292612932259809,16.69400978088379,1.211764853930322,16.761768341064453,0.048390691464441415
7256,2002-01-24,16.71183967590332,16.815263748168945,16.529956817626953,16.547788619995114,2108328.0,0.012313698096609427,-1.8571455858196126,3.538486855638099,39.21565690007997,47.96121088273857,0.1755168460421821,0.2535139225044034,-0.5570128598284043,0.04977089198844098,18.47518355449199,0.3067054748535156,-0.009706474207721527,-0.21665525436401367,-0.7206919621710064,0.28738145344297905,-0.4686736082675118,0.035363099539484466,0.6261953565673828,49.48447639894359,8.894223631563698,0.25201835390349653,1,0.20149898529052734,0.09450912475585938,-0.7542788982391357,-1.3070602416992223,1.3873043060302734,3,0.055271069916205784,-1.4307894845106348,16.50855827331543,1.0512739639615187,16.415834426879886,-1.8292612932259809,16.69400978088379,0.055271069916205784
7257,2002-01-25,16.722539901733402,16.815263748168945,16.529956817626953,16.761768341064453,1706795.0,0.0006402781523515699,2.9024536596183195,-0.23912335774907212,42.49251974257963,46.716538580184434,0.1541961314705631,0.23432339785859924,-0.5443518403705063,-0.014174087346713549,16.688957922003823,0.2853069305419922,-0.04828479881335923,-0.19293794631957795,-0.7044521987522145,0.31857630611305865,-0.44869507253589447,0.06281917989673858,0.5573813790087847,71.73933263574024,32.65143530275836,0.2557571262163175,1,0.19079875946044567,0.1462192535400355,-0.7533886432647776,-1.317760467529304,1.4122676849365199,4,0.05928763364667855,-1.8571455858196126,16.71183967590332,-1.4307894845106348,16.50855827331543,1.0512739639615187,16.415834426879886,0.05928763364667855
7258,2002-01-28,16.733238220214847,16.779600143432614,16.619115829467773,16.633380889892578,2721562.0,0.0006397544000080746,-1.4999999999999447,-2.545534108037468,41.34761705856825,44.106252853837404,0.13911865547578017,0.21824263027092528,-0.5271739333226826,-0.08018993723122136,14.837726824371735,0.1604843139648402,-0.028951867599374737,-0.17171897888183096,-0.6894114923217387,0.3459735345580768,-0.4305652356017866,0.08712727783812468,0.49205613390253333,81.60001369142184,43.60545240877127,0.2588462567199546,1,0.18010044097900035,0.1355209350585902,-0.726640939712528,-1.2910127639770543,1.9436511993408168,0,0.059462881492792,2.9024536596183195,16.722539901733402,-1.8571455858196126,16.71183967590332,-1.4307894845106348,16.50855827331543,0.059462881492792
7259,2002-01-29,16.68330955505371,17.189729690551758,16.611982345581055,17.15406608581543,5200298.0,-0.002983801730666813,1.1315796881157463,-4.714291171639058,45.60810108834208,42.6401055033856,0.11941998526448216,0.25986713925875193,-0.4438558677578861,-0.0816474201968731,14.023288457411418,0.5777473449707031,-0.038992054429439094,-0.20791730880737447,-0.7341909781848095,0.31835636057006056,-0.4710541434960902,0.05521952588134127,-0.31383705139160156,38.260810927076086,-2.735354323184069,0.2631368346887172,1,0.1676177978515625,0.18544960021972656,-0.2933309078216553,-0.9308128356933629,2.0007133483886754,1,0.06412999226350857,-1.4999999999999447,16.733238220214847,2.9024536596183195,16.722539901733402,-1.8571455858196126,16.71183967590332,0.06412999226350857
7260,2002-01-30,17.12196922302246,17.189729690551758,16.765335083007812,16.765335083007812,4101972.0,0.026293324266459583,-1.3799998930361164,-0.7575766170202421,61.40626057628588,43.413638917327944,-0.3655034646703683,-0.1846058073178085,-0.8423057184197518,-0.5647100018725908,12.812113404634328,0.5064201354980469,-0.044000740825168805,0.22842416763305806,-0.3016638083612406,0.7585121436273567,-0.03661982036409128,0.4934681556302074,-0.7360915756225594,89.72972816707187,42.10911883644342,0.2650439879971485,1,-0.34236812591552734,-0.25321006774902344,-0.7266411781311035,-1.369472503662113,1.4229660034179688,2,0.02645284093750999,1.1315796881157463,16.68330955505371,-1.4999999999999447,16.733238220214847,2.9024536596183195,16.722539901733402,0.02645284093750999
7261,2002-01-31,17.56062889099121,17.56062889099121,17.082738876342773,17.12196922302246,4800168.0,0.025619697258824736,1.1788646166689856,1.229999090806989,63.72984116388196,45.38257766643139,-0.8274416619383338,-0.6344468261132619,-1.2339094835575821,-1.044078149284239,12.111079325701276,0.4778900146484375,-0.09928087470483504,0.653531646728517,0.06967912830988965,1.2373841651471444,0.36160538751920157,0.9454579059378325,-1.158674202728271,100.0,50.2775310923454,0.29192625920931436,1,-0.5955781936645508,-0.5955781936645508,-1.1653008460998535,-1.808132171630863,1.073465347290039,3,0.025995057797870924,-1.3799998930361164,17.12196922302246,1.1315796881157463,16.68330955505371,-1.4999999999999447,16.733238220214847,0.025995057797870924
7262,2002-02-01,17.87803077697754,17.93865966796875,17.557060241699222,17.56062889099121,4610898.0,0.0180746309233355,-1.3516385349570093,0.7235720745791011,68.90642968274369,48.11189758569909,-1.083825833270236,-0.952069733953067,-1.4926987769214932,-1.3999589003319919,11.612966443892986,0.3815994262695277,-0.12590552280077816,0.9400848388671861,0.22666615699591475,1.6535035207384574,0.5833754979315522,1.29679417980282,-1.4297291206054688,95.43001979696965,43.630865019489946,0.35670934093563517,2,-0.7239646911621094,-0.7239646911621094,-1.4827027320861816,-2.125534057617191,0.6633377075195312,4,0.01236787248631388,1.1788646166689856,17.56062889099121,-1.3799998930361164,17.12196922302246,1.1315796881157463,16.68330955505371,0.01236787248631388
7263,2002-02-04,18.006418228149414,18.0456485748291,17.796005249023438,17.796005249023438,2699411.0,0.007181297133530329,-1.372889037954259,0.6629229012679526,66.09191383548581,51.370241209481755,-1.1247498652226788,-1.0618711311959181,-1.573454866510449,-1.5664123441388647,11.515579775160049,0.24964332580566406,-0.13631927072091443,1.0221099853515625,0.16417016971630005,1.880049800986825,0.5931400775339313,1.4510798931691937,-1.4686950910815426,97.26363459783359,47.331743839543655,0.4289699078176309,2,-0.7988576889038086,-0.7988576889038086,-1.5896921157836914,-2.253921508789066,0.43152809143066406,0,0.0071301997373245385,-1.3516385349570093,17.87803077697754,1.1788646166689856,17.56062889099121,-1.3799998930361164,17.12196922302246,0.0071301997373245385
7264,2002-02-05,17.93865966796875,18.02068519592285,17.70328140258789,17.974321365356445,3728198.0,-0.0037630226801428357,3.9443940992081767,-0.16948430432299647,65.24824040091084,54.894064494319785,-0.9144233034520646,-0.9812223337589998,-1.4505121123856526,-1.5364183013280837,11.304831249998164,0.31740379333496094,-0.09450331713729554,0.9142301559448249,-0.04293663372916612,1.871396945618816,0.4356467611078294,1.3928135507818205,-1.2803024958799796,91.64353827841364,42.34321793866649,0.478583394836995,2,-0.6508569717407227,-0.7310991287231445,-1.5067765712738037,-2.186162948608402,0.7489299774169957,1,0.04115300503220398,-1.372889037954259,18.006418228149414,-1.3516385349570093,17.87803077697754,1.1788646166689856,17.56062889099121,0.04115300503220398
7265,2002-02-06,17.831668853759766,17.93152618408203,17.689016342163086,17.689016342163086,2115898.0,-0.005964259102369085,-2.400008022355631,-4.000160453548697,63.0136936121142,57.53829079565692,-0.670524695021097,-0.8415401614707534,-1.2937312333026583,-1.4733794786645866,11.72325053808404,0.24964332580566406,-0.03953020744940261,0.7590938568115249,-0.2599708940844465,1.7781586077074962,0.24956148136353917,1.2686262322595105,-1.0623283694517696,77.77779978686401,29.500013511001583,0.5095323754479865,2,-0.5438661575317383,-0.6241083145141602,-1.3507485389709473,-2.0791721343994176,0.8630523681640625,2,0.047800015616760616,3.9443940992081767,17.93865966796875,-1.372889037954259,18.006418228149414,-1.3516385349570093,17.87803077697754,0.047800015616760616
7266,2002-02-07,18.0456485748291,18.099143981933594,17.835235595703125,17.835235595703125,2643331.0,0.011999982885742,-1.5084801073270666,1.4750036769129975,76.47062062065999,61.31363533766585,-0.7547797983305315,-0.9926576150099073,-1.4525683288506954,-1.731082534565065,12.858209265668732,0.2674751281738281,0.07470064958400258,0.9008553504943855,-0.1804001724813027,1.9821108734700736,0.3602275890065414,1.4414831119822296,-1.174203443279417,90.13152339131896,34.86177742697443,0.5406277614878439,2,-0.6900854110717773,-0.81134033203125,-1.5335230827331543,-2.2931518554687536,0.7703285217285121,3,0.027667980429795014,-2.400008022355631,17.831668853759766,3.9443940992081767,17.93865966796875,-1.372889037954259,18.006418228149414,0.027667980429795014
7267,2002-02-08,18.04921531677246,18.099143981933594,17.831668853759766,18.009986877441406,2006542.0,0.00019765108073399595,2.846189712154249,0.18643545419110383,78.70088657438451,65.46399861720099,-0.6150456856046951,-0.9541383652497544,-1.4079770133764242,-1.7729305372995654,14.190054015594228,0.2674751281738281,0.2012241403778816,0.8466474533081048,-0.2996485316744746,1.992943438290684,0.2734994608168151,1.4197954457993944,-1.0550003001843855,87.826066736426,25.101878577304774,0.57314799249129,2,-0.6936521530151367,-0.8149070739746094,-1.5165836811065674,-2.296718597412113,0.8273887634277344,4,0.032404673069930334,-1.5084801073270666,18.0456485748291,-2.400008022355631,17.831668853759766,3.9443940992081767,17.93865966796875,0.032404673069930334
7268,2002-02-11,18.13837432861328,18.16690444946289,17.724679946899414,18.04921531677246,2072717.0,0.004939772188210734,5.048786214633256,2.27281567559683,89.65521178116414,70.35812202751455,-0.5407955695429791,-0.9930971900169325,-1.4399357717617036,-1.8923257295703309,15.154440271021654,0.44222450256347656,0.3115850736444443,0.8716124534606919,-0.33482944635290224,2.078054353274286,0.2683915035538966,1.4748334033674873,-1.0336664154906536,94.02995797262832,22.488608528932517,0.6032209499067966,2,-0.6722545623779297,-0.8701858520507812,-1.6137669086456299,-2.3858776092529332,0.335235595703125,0,0.02221776596858871,2.846189712154249,18.04921531677246,-1.5084801073270666,18.0456485748291,-2.400008022355631,17.831668853759766,0.02221776596858871
7269,2002-02-12,18.4593448638916,18.59486389160156,18.18830108642578,18.22753143310547,5264510.0,0.017695661665334095,-1.6206684575805221,2.6,90.6389714916009,73.60620101810511,-0.6518954011746807,-1.2811648242633318,-1.7035108381098354,-2.2394105040410963,15.73085865457201,0.4564895629882777,0.4283743793809407,1.1299938201904283,-0.1882215757624195,2.448209216143276,0.4708861222140044,1.7891015181668521,-1.2271733664081417,85.03953255777262,6.016546503890282,0.659107697976423,2,-0.6205434799194336,-0.9771766662597656,-1.9320626258850098,-2.7068481445312536,0.33880043029785156,1,-0.001159225555906973,5.048786214633256,18.13837432861328,2.846189712154249,18.04921531677246,-1.5084801073270666,18.0456485748291,-0.001159225555906973
7270,2002-02-13,17.97075653076172,18.25962829589844,17.863765716552734,18.0456485748291,3178895.0,-0.026468346343407445,-1.7407314480400107,-0.32307034071928714,73.4395919170367,74.68506221290008,-0.033799222863216016,-0.7690910866538232,-1.173518217455566,-1.7814662595414745,15.740773826411589,0.5955791473388672,0.5474170726651657,0.6014625549316399,-0.7447787575428286,1.9477038674061085,-0.07165810130559436,1.2745832111688742,-0.5478080981017257,28.278685829641937,-52.23018056665848,0.6731206562372342,2,0.10520553588867188,-0.4885883331298828,-1.37660551071167,-2.2182598114013707,1.0021400451660156,2,0.039888866859721706,-1.6206684575805221,18.4593448638916,5.048786214633256,18.13837432861328,2.846189712154249,18.04921531677246,0.039888866859721706
7271,2002-02-14,17.82097053527832,17.867332458496094,17.706846237182614,17.778173446655273,2068791.0,-0.00833498552089329,1.3684343860834842,-0.5714504011205909,69.4444481959928,74.74484204770553,0.17522683347826273,-0.5974100577625912,-0.9808003995340222,-1.6543953794020787,15.58495074203307,0.2639102935791051,0.6651620393148789,0.41833133697509695,-0.9384595775062472,1.775122251456441,-0.2600641202655751,1.096726794215769,-0.23395393836650769,12.851579867562588,-65.92589735080885,0.6783954572406715,2,0.3209695816040039,-0.3388023376464844,-1.1225039958953857,-2.0060634613037127,1.116262435913086,3,0.04902935476582693,-1.7407314480400107,17.97075653076172,-1.6206684575805221,18.4593448638916,5.048786214633256,18.13837432861328,0.04902935476582693
7272,2002-02-15,17.93865966796875,18.009986877441406,17.8138370513916,17.956491470336914,2402187.0,0.006603968760144241,2.142857142857143,-0.41665923879133615,70.55962273677189,75.24125414784844,0.07492108830788169,-0.6560444460033636,-1.06020325196992,-1.7942319778105116,16.501265342731486,0.1961498260498047,0.7191511475113579,0.4771759033203118,-0.8645854183183417,1.8189372249589653,-0.19370475749901672,1.1480565641396403,-0.23181343078613637,26.10459709135156,-50.15473451974725,0.6708806608193274,2,0.20328044891357422,-0.45649147033691406,-1.2410850524902344,-2.1237525939941424,0.6419391632080114,4,0.04890652060005363,1.3684343860834842,17.82097053527832,-1.7407314480400107,17.97075653076172,-1.6206684575805221,18.4593448638916,0.04890652060005363
7273,2002-02-19,17.62125587463379,17.902996063232422,17.59272575378418,17.706846237182614,1548369.0,-0.017693841078980754,-3.350073539243214,4.7998716440259,64.65998647744632,75.17589260079683,0.37095372072603183,-0.2799659115502777,-0.706377321899609,-1.5042920076013822,17.43044330924296,0.3459339141845703,0.7285532754263109,0.11340980529785227,-1.1798974936858144,1.406717104281519,-0.5332438441939793,0.7600634547896838,0.9736080169677699,2.8469249670256986,-74.98781923889108,0.6466536494918329,2,0.47253894805908203,-0.13908767700195312,-0.9370551109313965,-1.8063488006591815,1.2232513427734375,1,0.07124056392447664,2.142857142857143,17.93865966796875,1.3684343860834842,17.82097053527832,-1.7407314480400107,17.97075653076172,0.07124056392447664
7274,2002-02-20,17.64621925354004,17.7318115234375,17.310983657836914,17.532096862792972,1992242.0,0.00141666286919917,1.95000100278775,-1.333355617952503,59.41099854687592,74.77559314910367,0.33541799911024484,-0.21926769388342038,-0.6885888768707069,-1.550304267485295,18.285370288051276,0.42082786560058594,0.6931389418039444,0.07685394287109304,-1.110449350566288,1.264157236308474,-0.5167977038475975,0.6705055895897836,0.9286018753051728,35.33837458757474,-39.298407892071005,0.5936516467186908,2,0.3067045211791992,-0.16405105590820312,-0.9504280090332031,-1.6886587142944354,1.244649887084961,2,0.04688770205608672,-3.350073539243214,17.62125587463379,2.142857142857143,17.93865966796875,1.3684343860834842,17.82097053527832,0.04688770205608672
7275,2002-02-21,17.307418823242188,17.742511749267578,17.225391387939453,17.47503662109375,2294233.0,-0.019199604483543076,-2.1182573091344055,-1.468754700583336,45.28551145746252,71.31058101985951,0.6616082850684215,0.19230981526867907,-0.3210142847811852,-1.2008547355952928,19.013683577282453,0.517120361328125,0.6513275711208628,-0.3018895149230971,-1.3884019227045457,0.7846228928583514,-0.8451457188138214,0.24136668896762714,1.216848806762691,10.454742144235865,-58.455000606032826,0.5432562038907247,2,0.6027088165283203,0.17474937438964844,-0.6071696281433105,-1.296363353729248,1.4978599548339808,3,0.0861322237689981,1.95000100278775,17.64621925354004,-3.350073539243214,17.62125587463379,2.142857142857143,17.93865966796875,0.0861322237689981
7276,2002-02-22,17.635520935058594,17.76034164428711,17.189729690551758,17.218259811401367,2501448.0,0.018957310455548493,-1.4060141305527964,-2.4893604915794265,45.502657480384585,67.62188889830396,0.30084900955113625,-0.06645131282918015,-0.6268586817462989,-1.5168611975711386,20.000172885502057,0.5706119537353516,0.6217600985099594,-0.019971466064454546,-1.0210231767343991,0.98108024460549,-0.5204973213994286,0.4805543892705195,0.8108141204223607,54.34774015174945,-10.744401186414123,0.5005258553349731,2,0.2567758560180664,-0.1533527374267578,-0.812232494354248,-1.5781025886535645,1.0877304077148473,4,0.07583420108733496,-2.1182573091344055,17.307418823242188,1.95000100278775,17.64621925354004,-3.350073539243214,17.62125587463379,0.07583420108733496
7277,2002-02-25,17.713979721069336,17.82097053527832,17.368045806884766,17.43937110900879,2135807.0,0.004448906629957783,-1.1709513448282167,0.6581217287957397,44.474404993585026,62.60179925523962,0.18979519745614937,-0.07043687792946685,-0.6681225950548573,-1.5811647364009929,21.093689660286852,0.4529247283935547,0.6064338742007429,0.008915328979490766,-0.890659922842012,0.9084905808009935,-0.4408722969312606,0.45870295489024215,0.6318269052172845,73.49989437288245,11.961809041758414,0.4497876259107518,2,0.17831707000732422,-0.2318115234375,-0.8853418827056885,-1.6565613746643066,1.0092716217041051,0,0.06905581181551823,-1.4060141305527964,17.635520935058594,-2.1182573091344055,17.307418823242188,1.95000100278775,17.64621925354004,0.06905581181551823
7278,2002-02-26,17.72824478149414,17.867332458496094,17.47503662109375,17.635520935058594,2939714.0,0.0008052995797345197,1.1153770994250687,0.33765818828399574,45.94220404992444,57.63549176172001,0.1243074425207702,-0.0066789006764764736,-0.6502385919188143,-1.5777451475175575,22.28808845844296,0.39229583740234375,0.5356015810038635,-0.02656993865966939,-0.8012289236382806,0.7480890463189418,-0.41389943114897676,0.360759553829638,0.5250756899336899,79.4735671721195,20.84541268880821,0.38732949248930604,2,-0.0035657882690429688,-0.2460765838623047,-0.8996069431304932,-1.6708264350891113,0.8880176544189453,1,0.048078874146207706,-1.1709513448282167,17.713979721069336,-1.4060141305527964,17.635520935058594,-2.1182573091344055,17.307418823242188,0.048078874146207706
7279,2002-02-27,17.753210067749023,17.956491470336914,17.671184539794922,17.785306930541992,2876624.0,0.0014082209808465862,-1.909099749119975,-0.34615542847739333,48.43751068311949,54.857482735729214,-0.012691409703482037,0.055463476379461696,-0.6445162970548495,-1.5917051881919733,22.57641413890859,0.2853069305419922,0.4563009823877877,-0.05509967803955007,-0.643604202014167,0.5334048459350669,-0.34935194002685677,0.23915258394775663,0.41502314120872086,73.48832349926866,16.568549334588013,0.2942522619873081,2,-0.1533517837524414,-0.2710418701171875,-0.924572229385376,-1.576319694519043,0.6990013122558629,2,0.061470412702471444,1.1153770994250687,17.72824478149414,-1.1709513448282167,17.713979721069336,-1.4060141305527964,17.635520935058594,0.061470412702471444
7280,2002-02-28,17.574893951416016,17.831668853759766,17.478601455688473,17.831668853759766,2069913.0,-0.010044161909453342,1.7500148561920885,8.0,40.48993897340615,51.6403150443307,0.11573737350486368,0.2840128632423884,-0.438446549031724,-1.3990951339172106,22.684494709256693,0.3530673980712926,0.3372892553092548,-0.25606203079223633,-0.7624976783694422,0.2503736167849695,-0.5092798545808392,-0.0028442070036334144,0.5150589760692483,50.23258475040049,-2.3834271782118037,0.25321782378860336,2,0.024964332580566406,-0.09272575378417969,-0.7542798519134521,-1.3569903373718262,1.0092716217041051,3,0.07487812972566799,-1.909099749119975,17.753210067749023,1.1153770994250687,17.72824478149414,-1.1709513448282167,17.713979721069336,0.07487812972566799
7281,2002-03-01,18.01711845397949,18.04921531677246,17.71041488647461,17.724679946899414,1827928.0,0.02516228568923129,-1.1111124316615166,-1.1388905395768818,49.44920640947249,49.29471323018631,-0.3304923250103542,-0.12886612743331582,-0.8449070718337346,-1.831996530929917,22.182939174650947,0.4743213653564453,0.1818573216251167,0.16333799362182333,-0.3328425026101378,0.6595184898537845,-0.08475225449415902,0.4114282417378057,-0.8273887634277308,95.28797717351381,45.17908217411026,0.24809024811598115,3,-0.39764595031737926,-0.4547080993652308,-1.206311941146847,-1.7992148399352992,0.3673324584960973,4,0.04374508199576144,1.7500148561920885,17.574893951416016,-1.909099749119975,17.753210067749023,1.1153770994250687,17.72824478149414,0.04374508199576144
7282,2002-03-04,18.099143981933594,18.366619110107425,17.920827865600586,18.05278205871582,2330685.0,0.004552644095870306,-1.8735668926852587,0.15853563089445935,49.32514105496911,47.59084151657774,-0.43288122702934473,-0.20393279734477332,-0.900400383466021,-1.9007106828509315,21.22100575034959,0.4457912445068395,0.10059703637803352,0.23430786132812642,-0.2738564884619379,0.7424722111181907,-0.019774313566905732,0.4883900362231586,-0.892224578857423,69.99995721430898,24.395601007932527,0.2540821748950327,3,-0.3209695816040039,-0.5367336273193359,-1.23930025100708,-1.8812403678894043,0.6776046752929652,0,0.03448270047814561,-1.1111124316615166,18.01711845397949,1.7500148561920885,17.574893951416016,-1.909099749119975,17.753210067749023,0.03448270047814561
7283,2002-03-05,18.134807586669922,18.177602767944336,17.885164260864258,18.063480377197266,2792784.0,0.0019704580930417492,2.727288197398809,1.5384868556382936,43.80949886159482,45.85734155154651,-0.4336383623734257,-0.2418862511607145,-0.9144338460873769,-1.9186773469041185,19.991552656370867,0.2924385070800781,0.03822571223414428,0.26355199813842844,-0.2552750571825122,0.7823790534593691,0.004138470477958123,0.5229655257988988,-0.8815001953125012,73.89561769589115,31.904802360603867,0.2594135276604709,3,-0.35663318634033203,-0.5313844680786133,-1.2437586784362793,-1.9169039726257324,0.4386577606201172,1,0.032448304361169855,-1.8735668926852587,18.099143981933594,-1.1111124316615166,18.01711845397949,1.7500148561920885,17.574893951416016,0.032448304361169855
7284,2002-03-06,18.676889419555664,18.72325134277344,18.19900131225586,18.3452205657959,2487148.0,0.029891788500926886,1.4705892927767346,4.649962562840946,63.20000114095257,47.84784040526763,-0.90982222100277,-0.765050575864521,-1.4226219597267757,-2.4408123535463986,19.38107839762096,0.5884437561035192,-0.028558753215840227,0.7687223434448249,0.13695529947150575,1.400489387418144,0.45283882145816534,1.0846058654314845,-1.3790495594482444,96.27510324800183,50.379017893622034,0.3158835219866596,3,-0.7203989028930664,-1.009272575378418,-1.7858405113220215,-2.4589858055114746,-0.07845878601074219,2,-0.003246096407204635,2.727288197398809,18.134807586669922,-1.8735668926852587,18.099143981933594,-1.1111124316615166,18.01711845397949,-0.003246096407204635
7285,2002-03-07,18.684022903442386,18.80171203613281,18.50570678710937,18.676889419555664,2710346.0,0.0003819417530659397,1.4411621285766685,0.0215078497901079,67.0422719815359,50.24113090539555,-0.7835474197905938,-0.7431557035478882,-1.3892164923588552,-2.42559114328413,18.833202268875866,0.2960052490234375,-0.054695398538036955,0.7332381248474142,0.014227034196967026,1.4522492154978615,0.37373257952219063,1.0927436701726378,-1.300658354375006,89.21566571237875,37.522853147614754,0.35950554532522394,3,-0.5991439819335973,-0.9004993438720739,-1.824179649353031,-2.466119289398197,-0.1890163421630895,3,-0.012406938518298993,1.4705892927767346,18.676889419555664,2.727288197398809,18.134807586669922,-1.8735668926852587,18.099143981933594,-0.012406938518298993
7286,2002-03-08,18.54493522644043,18.798145294189453,18.43437957763672,18.684022903442386,2755210.0,-0.007444203944768857,-1.0198042870456663,-19.49786096255763,61.87150097291157,52.17414156976517,-0.5608752355092079,-0.5952643489919964,-1.2197978592220053,-2.2695708569239166,17.868777987533118,0.3637657165527344,-0.05795317743279327,0.5691861152648912,-0.19682773126205433,1.3351999617918366,0.18617919200141841,0.9521930385283639,-1.0481028784078141,71.9843507756982,16.350284805775615,0.383006923263473,3,-0.40656089782714844,-0.6027097702026367,-1.7207551002502441,-2.3270316123962402,0.1533527374267578,4,0.002115421067837353,1.4411621285766685,18.684022903442386,1.4705892927767346,18.676889419555664,2.727288197398809,18.134807586669922,0.002115421067837353
7287,2002-03-11,18.63409423828125,18.883737564086914,18.33808708190918,18.366619110107425,2462473.0,0.004807728404125244,-2.362616954252668,-1.9230684841336572,71.77915821438613,55.04491425470536,-0.565230271898681,-0.672856746032533,-1.2827130616991695,-2.3413916239480663,16.75707547238797,0.5456504821777344,0.020394880214034572,0.629101181030272,-0.19143890009281606,1.44964126215336,0.21883114046872976,1.0393712215918143,-1.0328715152006183,75.0,12.164557950641424,0.41027004056154365,3,-0.4529247283935547,-0.5973606109619141,-1.6690435409545898,-2.364478588104248,0.0962905883789098,0,-0.013397126933747394,-1.0198042870456663,18.54493522644043,1.4411621285766685,18.684022903442386,1.4705892927767346,18.676889419555664,-0.013397126933747394
7288,2002-03-12,18.54136848449707,18.684022903442386,18.437946319580078,18.651926040649414,2264510.0,-0.0049761342085351545,1.8163064833005156,-0.4133377069754893,68.70342237447647,57.29668222041169,-0.38558119687900216,-0.5780274458586696,-1.1630151845928296,-2.2320893937797344,15.981515689540664,0.24607658386230824,0.07893138702080549,0.5162257194519029,-0.3372373730050562,1.369688811908862,0.08949417322342512,0.9429572656803806,-0.8118942773158118,49.99986072384603,-15.6398701956185,0.4267315462284788,3,-0.360198974609375,-0.5046348571777344,-1.3873023986816406,-2.082737445831299,0.26034355163573863,1,0.012694865156598123,-2.362616954252668,18.63409423828125,-1.0198042870456663,18.54493522644043,1.4411621285766685,18.684022903442386,0.012694865156598123
7289,2002-03-13,18.437946319580078,18.54136848449707,18.330955505371094,18.54136848449707,1710160.0,-0.005577914327276612,3.0690113051657044,0.935459940652819,76.1983522214953,61.2642836924216,-0.19535875833857475,-0.5020299394890344,-1.033726440084365,-2.1064877860223703,14.26126403885408,0.21041297912597656,0.13822440449325413,0.413873481750489,-0.437348408487118,1.265095371988096,-0.011737463368312717,0.8394844268692907,-0.5930457767082551,19.3549722756084,-51.064954455728085,0.4256109451188031,3,-0.1408700942993164,-0.4012126922607422,-1.2303857803344727,-1.9258208274841309,0.6241073608398438,2,0.007350006630947092,1.8163064833005156,18.54136848449707,-2.362616954252668,18.63409423828125,-1.0198042870456663,18.54493522644043,0.007350006630947092
7290,2002-03-14,18.687589645385746,18.794578552246094,18.54493522644043,18.616262435913086,2382278.0,0.013539649236344653,-1.333315506114736,-0.6896704350552693,75.30018301325123,64.13661442617479,-0.3023645119849512,-0.7327867460643098,-1.2578630491782867,-2.324815146302786,13.718618034423208,0.3566322326660156,0.2037582385029708,0.6276751518249561,-0.2730226238897302,1.5283729275396425,0.17732626396761475,1.0780240396822975,-0.7388054003924118,64.51622920670694,-7.608863276002495,0.4503488878573427,3,-0.3031387329101598,-0.6508560180664098,-1.4399080276489293,-2.145150184631351,0.5706138610839808,3,-0.004771027913856085,3.0690113051657044,18.437946319580078,1.8163064833005156,18.54136848449707,-2.362616954252668,18.63409423828125,-0.004771027913856085
7291,2002-03-15,18.694721221923828,18.89800262451172,18.49144172668457,18.86590576171875,3778670.0,0.0003816209941147619,2.4545321945448357,-2.399989303668722,74.42274023951985,66.92523655779154,-0.22715815949989349,-0.7073700447842128,-1.2457774075826435,-2.306706059755008,13.694497743263836,0.40656089782714844,0.2664078258504965,0.5911191940307603,-0.34484995178854305,1.5270883398500636,0.12313462112110685,1.0591037669404137,-0.6524416450211348,64.15087993111243,-7.478086625165929,0.4679845729096524,3,-0.30313777923583984,-0.6508550643920898,-1.4470396041870117,-2.1522817611694336,0.5634822845458984,4,-0.010682944039321685,-1.333315506114736,18.687589645385746,3.0690113051657044,18.437946319580078,1.8163064833005156,18.54136848449707,-0.010682944039321685
7292,2002-03-18,18.815977096557614,18.848073959350586,18.470043182373047,18.54493522644043,2602112.0,0.00648610231703195,1.2553140646335912,-1.583331476323099,75.71670922083028,70.47048215326215,-0.2637769186939636,-0.8005754173985444,-1.3450911525212632,-2.40557518135142,13.359211833008516,0.37803077697753906,0.3786559099806297,0.6685091972351032,-0.31589226258751424,1.6529106570577206,0.17630846732379268,1.1607099271464136,-0.671010753941836,85.53461869651731,14.282522770026958,0.49220072991130914,3,-0.2674751281738246,-0.7721109390258754,-1.5210413932800257,-2.246789932250973,0.5848789215087926,0,-0.006254744682483548,2.4545321945448357,18.694721221923828,-1.333315506114736,18.687589645385746,3.0690113051657044,18.437946319580078,-0.006254744682483548
7293,2002-03-19,18.876604080200195,19.012126922607425,18.798145294189453,18.798145294189453,2938031.0,0.003222101266995736,-4.454625015193964,0.28947109159489204,76.11939901372965,71.90597080579293,-0.23257178976779258,-0.8035301605377327,-1.3767555297167497,-2.4237606936226825,13.775385067449013,0.2139816284179723,0.4409184381006668,0.666368770599366,-0.3366703094449015,1.6694078506436334,0.16484923057723222,1.1678883106214997,-0.6412733837569036,80.10444375997494,8.757849249397651,0.5015195400221331,3,-0.2050628662109375,-0.7756757736206055,-1.5816683769226074,-2.266404628753662,0.34236907958984375,1,-0.007746057125466055,1.2553140646335912,18.815977096557614,2.4545321945448357,18.694721221923828,-1.333315506114736,18.687589645385746,-0.007746057125466055
7294,2002-03-20,18.473609924316406,18.876604080200195,18.45577621459961,18.58059883117676,3042060.0,-0.02134886943496861,-4.899883678953913,-1.3636319436003856,68.91893845219849,72.1144893025332,0.15483759144170506,-0.3534956597929835,-0.9507240135411266,-1.9809209005484973,14.561408587308444,0.42082786560058594,0.493584588249945,0.2220050811767571,-0.750884098592671,1.1948942609461852,-0.2644395087079552,0.7084496710614694,-0.12952775621013402,3.2054798277611494,-67.88672858226866,0.48644458988471384,3,0.19793128967285156,-0.3726816177368164,-1.1064558029174805,-1.8295302391052246,0.9201126098632812,2,0.017760584593947026,-4.454625015193964,18.876604080200195,1.2553140646335912,18.815977096557614,2.4545321945448357,18.694721221923828,0.017760584593947026
7295,2002-03-21,18.798145294189453,18.80884552001953,18.437946319580078,18.473609924316406,2601271.0,0.017567512316359446,1.1443237580636267,-3.0333553206281416,67.2985950169529,72.71749975187115,-0.16964733562895518,-0.5909200619906585,-1.2393530712279386,-2.2675897702600807,15.587012550937478,0.3708992004394531,0.5750549365653441,0.4720041275024407,-0.42148629543551763,1.365494550440399,0.02525891603346153,0.9187493389714199,-0.3605368604530206,62.73269642169004,-5.080017461227413,0.44674521146897916,3,-0.1266040802001953,-0.6972169876098633,-1.1376605033874512,-1.9347362518310547,0.2425098419189453,3,0.014039065136497442,-4.899883678953913,18.473609924316406,-4.454625015193964,18.876604080200195,1.2553140646335912,18.815977096557614,0.014039065136497442
7296,2002-03-22,18.972896575927734,19.11198234558105,18.69115447998047,18.798145294189453,2421534.0,0.00929619805589521,-1.1651260009420448,0.5384660593593887,68.58880300733324,72.36301583997638,-0.30989722562732425,-0.6960269814442412,-1.3668042631657826,-2.3979489844253195,16.98926679036964,0.4208278656005824,0.55983069214113,0.5798866271972649,-0.29598310239148873,1.4557563567860186,0.14195176240288632,1.0178214919916435,-0.5349502563476562,79.36523208136119,11.340538142451479,0.4379348647943771,3,-0.25142765045166016,-0.8220405578613281,-1.193831443786621,-2.109487533569336,0.39229583740234375,4,0.015037605322952174,1.1443237580636267,18.798145294189453,-4.899883678953913,18.473609924316406,-4.454625015193964,18.876604080200195,0.015037605322952174
7297,2002-03-25,18.937232971191406,19.21540641784668,18.830242156982425,19.026390075683594,2150388.0,-0.0018797132316410448,-1.5411748420708589,-0.5101942807247326,67.07133976308805,72.18167332759988,-0.25335425055478566,-0.5945019073978699,-1.2927073669626097,-2.3202125093360983,18.38552026933038,0.38516426086425426,0.5331935404376473,0.483060359954834,-0.3635093365758415,1.3296300564855095,0.05977551168949802,0.90634520822017,-0.4992866516113281,64.2202285010537,-2.935351901261072,0.42328484826533724,3,-0.16405200958251953,-0.7346649169921875,-1.1251788139343262,-1.90977239608765,0.5349502563476598,0,0.016949178149025412,-1.1651260009420448,18.972896575927734,1.1443237580636267,18.798145294189453,-4.899883678953913,18.473609924316406,0.016949178149025412
7298,2002-03-26,18.58059883117676,18.96932983398437,18.45577621459961,18.937232971191406,2620899.0,-0.018832431356639145,1.440682575294062,4.000064179359878,47.77595686191593,69.02362939875773,0.12229003303103525,-0.1799642948032556,-0.8997270008017573,-1.925999392181712,19.327576997708693,0.5135536193847621,0.5241344904443928,0.08380851745605966,-0.6917277243849895,0.8593447592971089,-0.3039596034644667,0.47157663837658603,0.6348075866699183,18.348531572840383,-43.25961462593399,0.3877681209205251,3,0.24607753753661754,-0.3780307769775426,-0.7685446739196813,-1.5263910293579137,0.9450798034667933,1,0.04414589617603282,-1.5411748420708589,18.937232971191406,-1.1651260009420448,18.972896575927734,1.1443237580636267,18.798145294189453,0.04414589617603282
7299,2002-03-27,18.844507217407227,18.901569366455078,18.4593448638916,18.616262435913086,2357323.0,0.014203438146872305,1.5833203342618385,-0.6399970050112643,53.31368385234842,66.58068504754631,-0.08703557116862015,-0.37726611668978194,-1.134855300854845,-2.150811271666651,20.08882316207915,0.44222450256347656,0.4894245331412286,0.29315204620361257,-0.412519293117267,0.9988233855244921,-0.059683623456827206,0.6459877158640523,0.3708992004394531,52.29347444757651,-5.581984479078109,0.35283566966044,3,-0.017830848693847656,-0.6419391632080078,-1.056525707244873,-1.790299415588379,0.7631950378417969,2,0.01987135763555048,1.440682575294062,18.58059883117676,-1.5411748420708589,18.937232971191406,-1.1651260009420448,18.972896575927734,0.01987135763555048
7300,2002-03-28,18.890869140625,19.165477752685547,18.80171203613281,18.901569366455078,2027292.0,0.002460235371660291,-2.849078689781725,-0.04688048401383852,57.427256547873064,64.69229797069666,-0.11346159126615873,-0.3372757902272632,-1.1501553047897097,-2.157011586375198,21.65479429839341,0.3637657165527379,0.4701382713514839,0.2737152099609368,-0.2769916798227676,0.8244220997446412,-0.0016382349309154165,0.549068654852789,0.30934467315673686,57.27693872170539,1.137160691280684,0.27535344489185204,3,-0.0641927719116211,-0.6883010864257812,-1.173323154449463,-1.8134803771972692,0.8666191101074254,3,0.026618859609444767,1.5833203342618385,18.844507217407227,1.440682575294062,18.58059883117676,-1.5411748420708589,18.937232971191406,0.026618859609444767
7301,2002-04-01,18.80527877807617,18.92653465270996,18.58416557312012,18.63409423828125,1201794.0,-0.004530779495198978,-1.5263187524630248,-15.998217468805372,53.68100021491292,62.24388585892807,-0.011777987305716664,-0.19985771856597268,-1.0332823007238403,-2.0277051569194597,22.510624850527147,0.3423690795898402,0.44298646220445903,0.14871683120727042,-0.32918635713291167,0.6266200195474525,-0.09023476296281885,0.3876684253773597,0.3800462837219243,46.00956649467017,-7.424602154221759,0.23895159417009104,4,0.021397590637210584,-0.6027107238769496,-1.1091308593749964,-1.7278900146484375,1.2624816894531286,0,0.012516504584161758,-2.849078689781725,18.890869140625,1.5833203342618385,18.844507217407227,1.440682575294062,18.58059883117676,0.012516504584161758
7302,2002-04-02,18.72325134277344,18.848073959350586,18.58059883117676,18.80527877807617,1667819.0,-0.004361936681223644,2.1914883932634988,-0.4791754874651495,53.9291250270914,59.7782998604127,0.0622604192283589,-0.07238772695690798,-0.9076335458249147,-1.9093406287680068,22.673638752754062,0.2674751281738246,0.3999818245400988,0.03548402786255167,-0.3642834336955545,0.43525148942065783,-0.1643997029165014,0.23536775864160475,0.4474827420806804,37.688396293350465,-15.511802284871933,0.19988373077905255,4,0.10342502593993785,-0.4315252304077184,-1.036018848419193,-1.4996423721313548,1.5763206481933594,1,0.03428576900477309,-1.5263187524630248,18.80527877807617,-2.849078689781725,18.890869140625,1.5833203342618385,18.844507217407227,0.03428576900477309
7303,2002-04-03,18.72325134277344,18.75178337097168,18.45577621459961,18.72325134277344,2149827.0,0.0,9.374557122803617,-0.0,56.45158229431392,58.3930380650922,0.04271125088226313,-0.027450011369470673,-0.8609284539973139,-1.8757096220937548,22.826207320023546,0.2960071563720703,0.3596649460423791,0.00606184005737731,-0.29735656595027393,0.30948024606502855,-0.1456473629464483,0.15777104306120293,0.4331835846755894,37.688396293350465,-18.975367550302835,0.1517092030038261,4,0.10342502593993785,-0.3780298233032262,-1.036018848419193,-1.4889435768127477,1.2482185363769496,2,0.040000097795764855,2.1914883932634988,18.72325134277344,-1.5263187524630248,18.80527877807617,-2.849078689781725,18.890869140625,0.040000097795764855
7304,2002-04-04,18.616262435913086,18.86590576171875,18.54136848449707,18.705421447753906,2007944.0,-0.0057142269204033536,-1.7163964654326014,-100.0,48.27584617058583,56.27939930438474,0.192284156947661,0.07880432926266678,-0.6985469228228851,-1.737135673697626,22.009166422608235,0.3245372772216797,0.29896843951804897,-0.09789571762085103,-0.4042069998841562,0.20841556464245414,-0.2510513587525054,0.05525992351080333,0.5261593172789567,22.61319902818688,-31.69171858919069,0.15315564113165267,4,0.2193288803100586,-0.2692584991455078,-1.0128388404846191,-1.3819546699523926,1.3409423828125,3,0.0488506327121867,9.374557122803617,18.72325134277344,2.1914883932634988,18.72325134277344,-1.5263187524630248,18.80527877807617,0.0488506327121867
7305,2002-04-05,18.452211380004886,18.605562210083008,18.42367935180664,18.473609924316406,2143658.0,-0.008812244481025577,-3.6361669543233583,0.2400042785324235,44.55129441308946,53.60856501613544,0.3376070325714551,0.2367357662605052,-0.482856678330684,-1.5449800827372933,20.890054300888238,0.1925830841064453,0.22377437679294943,-0.2503561973571742,-0.5782514012651419,0.07753900655079349,-0.4143037993111598,-0.08640859540318857,0.6764774624153063,5.6740036640742,-45.428021219848596,0.16394760195398456,4,0.3673315048217738,-0.10520744323730824,-0.9111981391906774,-1.217903614044193,1.1804561614990199,4,0.06262072612588021,-1.7163964654326014,18.616262435913086,9.374557122803617,18.72325134277344,2.1914883932634988,18.72325134277344,0.06262072612588021
7306,2002-04-08,18.58416557312012,18.62696075439453,18.366619110107425,18.452211380004886,1460604.0,0.007151131666431221,1.39345584625101,-6.1665032534104185,44.8165827045416,51.1358142318525,0.16171896024642862,0.11370080544752881,-0.5671270452225521,-1.646353495612022,19.880805311553516,0.2603416442871058,0.19378035664038862,-0.12036352157592489,-0.44473875364007043,0.20401171048822064,-0.28255113760799944,0.04182409445614965,0.5163228896755285,43.57145585819644,-3.043918305804418,0.16218761603207352,4,0.18188285827636363,-0.12125492095947621,-1.0431523323059118,-1.307061672210697,0.9950065612792933,0,0.06313561257274758,-3.6361669543233583,18.452211380004886,-1.7163964654326014,18.616262435913086,9.374557122803617,18.72325134277344,0.06313561257274758
7307,2002-04-09,18.384450912475586,18.63409423828125,18.366619110107425,18.58416557312012,1121320.0,-0.010746495981148518,-1.272725799393909,-1.5135150761759109,39.639646150732815,50.231779708387705,0.30706675460282185,0.309628695167941,-0.3214110759956128,-1.417421418996554,19.133971110803543,0.2674751281738246,0.14050183671812277,-0.3075960159301765,-0.661272798888735,0.04608076702838204,-0.48443440740945576,-0.13075762445089723,0.6720053891587696,3.5714558581954403,-37.204667024324266,0.17683839147927846,4,0.38159751892089844,0.1658344268798828,-0.7935094833374023,-1.107347011566162,1.1804561614990234,1,0.09156158990374985,1.39345584625101,18.58416557312012,-3.6361669543233583,18.452211380004886,-1.7163964654326014,18.616262435913086,0.09156158990374985
7308,2002-04-10,18.77674865722656,18.77674865722656,18.348787307739254,18.366619110107425,1911487.0,0.02133856195208761,1.0869569261392007,-2.0535775680940564,56.41026468377012,50.57584424521234,-0.06088365517738126,-0.0675965107522778,-0.6625454223108456,-1.7759878391949222,18.485818426533367,0.4279613494873047,0.07411864766832821,0.07293272018432262,-0.2752549834104556,0.42112042377910086,-0.10116113161306473,0.24702657198170996,0.23831741291618158,82.75886234457876,35.69236026477538,0.17409385179738898,4,-0.019616127014156604,-0.2264633178710902,-1.1064562797546351,-1.401570320129391,0.13908576965332742,2,0.08110154540275838,-1.272725799393909,18.384450912475586,1.39345584625101,18.58416557312012,-3.6361669543233583,18.452211380004886,0.08110154540275838
7309,2002-04-11,18.57346534729004,18.89800262451172,18.566333770751953,18.77674865722656,2295915.0,-0.010826331738657102,-2.0491771658030635,-0.49565633923339497,44.992037221419636,49.19415320893973,0.11165034746555236,0.15426958986891748,-0.40779640895068425,-1.5370795263886379,18.27321077011466,0.3316688537597656,0.005492210956834498,-0.13712654113769673,-0.4683923964817964,0.19413931420640296,-0.3027594688097466,0.028506386534353112,0.38829842186042285,40.90891726602503,-4.003413784128725,0.16563292767204946,4,0.06419563293457031,0.13373851776123047,-0.8826665878295898,-1.1358766555786133,-0.03209686279296875,3,0.07526891216691167,1.0869569261392007,18.77674865722656,-1.272725799393909,18.384450912475586,1.39345584625101,18.58416557312012,0.07526891216691167
7310,2002-04-12,18.598430633544922,18.64835929870605,18.40584945678711,18.5770320892334,1686326.0,0.0013441372295410758,2.9999685401036786,-0.10526463937548856,41.05620983157271,47.791398721901935,0.045639737553610615,0.12889053653319493,-0.3940862574237798,-1.52540047040506,17.327600348064813,0.24250984191894176,0.017979011975899795,-0.1077033042907729,-0.442651735607523,0.2272451270259772,-0.27517751994914974,0.05977091136760393,0.3142950186926434,45.45454545454581,4.697849383199866,0.1674742156583759,4,0.024964332580566406,0.17475032806396484,-0.786376953125,-1.0966482162475586,-0.08915901184082031,4,0.07305853982808208,-2.0491771658030635,18.57346534729004,1.0869569261392007,18.77674865722656,-1.272725799393909,18.384450912475586,0.07305853982808208
7311,2002-04-15,18.495006561279297,18.705421447753906,18.25962829589844,18.54493522644043,2783250.0,-0.005560903191427657,1.4038383412441506,-2.333273910330689,39.768968450928895,46.21804799121722,0.11222488068017,0.2282898732031562,-0.2665326161518564,-1.3851058813257033,15.966327407888336,0.4457931518554652,-0.00847441356960843,-0.20114164352417063,-0.5491751770145825,0.14689188996624125,-0.37515841026937835,-0.027124876778962914,0.4029960632324219,36.871511718236114,-0.8793164974685723,0.17401676674520675,4,0.08380889892578125,0.24251079559326172,-0.5608053207397461,-0.9539937973022461,0.103424072265625,0,0.0615117911126557,2.9999685401036786,18.598430633544922,-2.0491771658030635,18.57346534729004,1.0869569261392007,18.77674865722656,0.0615117911126557
7312,2002-04-16,18.698287963867188,18.72325134277344,18.5092716217041,18.5092716217041,1567436.0,0.010991150606752154,-1.2641399005035745,-3.785727929098063,52.93072706045736,45.826841854122044,-0.10613074836505731,0.016590000114824477,-0.45305717959023184,-1.54654373286197,14.626659084496568,0.22824478149414418,-0.04785923787725821,0.008024215698242188,-0.3354282082598594,0.3514766396563438,-0.1637019962808104,0.17975042767729477,0.13587722778320455,68.71511718236451,27.33230904317,0.17172621197905166,4,-0.11947250366210938,0.039229393005371094,-0.6579880714416504,-1.1572751998901367,0.5634803771972656,1,0.0471104184636828,1.4038383412441506,18.495006561279297,2.9999685401036786,18.598430633544922,-2.0491771658030635,18.57346534729004,0.0471104184636828
7313,2002-04-17,18.73038482666016,18.7410831451416,18.5092716217041,18.698287963867188,1819516.0,0.001716566931421637,7.66690437138986,0.16980998799182498,46.787162180303056,45.661432521868406,-0.1532222721246228,-0.028483259140994477,-0.47181768968131266,-1.5429619555055218,12.903468899693877,0.2318115234375,-0.07179652164521855,0.047432041168217864,-0.2853792452754256,0.3802433276118613,-0.11897360205360386,0.21383768439003958,0.04632667541503821,73.74302343647334,32.346562515329786,0.16640564322182244,4,-0.15156936645508168,0.007132530212398791,-0.6214332580566442,-1.103779792785648,0.8594875335693288,2,0.04455446351142878,-1.2641399005035745,18.698287963867188,1.4038383412441506,18.495006561279297,2.9999685401036786,18.598430633544922,0.04455446351142878
7314,2002-04-18,18.80171203613281,18.819543838500977,18.527103424072266,18.555635452270508,1780540.0,0.0038081016558253467,1.0759581079525837,7.6666864749217885,47.52479232062888,45.991821178261674,-0.21844930475678126,-0.07796696476291842,-0.5265203562267438,-1.5741891256125164,12.344187270258683,0.29244041442871094,-0.0900419623223101,0.1023541450500467,-0.21916288408854712,0.4238711741886405,-0.058404369519248434,0.2631126596193418,-0.5420837402343679,96.81526926627471,55.055307810344324,0.16075851456929627,4,-0.22289657592773082,-0.06419467926025035,-0.6927604675292933,-1.1751070022582972,0.6704711914062571,3,0.006069787183622388,7.66690437138986,18.73038482666016,-1.2641399005035745,18.698287963867188,1.4038383412441506,18.495006561279297,0.006069787183622388
7315,2002-04-19,19.062053680419922,19.079885482788086,18.72325134277344,18.972896575927734,1854846.0,0.01384669884246681,4.7143424711958115,0.36231445955897124,56.498150336337716,47.289773137350124,-0.4282193898994642,-0.3346828809997717,-0.7634203414454994,-1.7951291806610783,12.077081409412727,0.3566341400146449,-0.10918846505671453,0.34950037002563406,-0.008661487797926526,0.7076622278491946,0.17041944111385376,0.5285812989374143,-0.7912270736694289,97.82607179148519,54.26541811844112,0.1790809289117796,4,-0.39229679107666016,-0.3245363235473633,-0.895148754119873,-1.4354486465454102,0.2995719909667969,4,-0.027315272774501076,1.0759581079525837,18.80171203613281,7.66690437138986,18.73038482666016,-1.2641399005035745,18.698287963867188,-0.027315272774501076
7316,2002-04-22,19.258203506469727,19.322397232055664,18.98716163635254,19.00855827331543,1959435.0,0.010290067866679298,-1.2926911989147023,2.8000599007359233,62.79865692796451,49.862996557042536,-0.5796594090691514,-0.5358348210594315,-0.9402641754464085,-1.9494256984940321,11.352727591697676,0.335235595703125,-0.09266472026436645,0.5313848495483384,0.11205829140364898,0.9507114076930279,0.3217215704759937,0.7410481286206831,-0.9550145446777307,92.10531254104974,45.82721236556285,0.2096632790723455,4,-0.4671907424926758,-0.4671907424926758,-1.0476112365722656,-1.6315984725952148,-0.10699081420898082,0,-0.03888897967632465,4.7143424711958115,19.062053680419922,1.0759581079525837,18.80171203613281,7.66690437138986,18.73038482666016,-0.03888897967632465
7317,2002-04-23,19.258203506469727,19.50784683227539,19.1904411315918,19.347360610961914,2989064.0,0.0,-1.8253790386934141,-0.35713521690631544,62.79865692796451,50.57281791750859,-0.4947072203238605,-0.5381466425977237,-0.9206751200088128,-1.9111905148081476,10.529891094543032,0.3174057006835902,-0.04983657067730718,0.5153363227844245,0.04112568966207064,0.9895469559067784,0.2782310062232476,0.7524416393456015,-0.8938620484619122,75.000047751752,26.493817614486204,0.2371053165611774,4,-0.3744659423828125,-0.3744659423828125,-1.0404787063598633,-1.6244659423828125,0.1783161163330078,1,-0.03425931565751483,-1.2926911989147023,19.258203506469727,4.7143424711958115,19.062053680419922,1.0759581079525837,18.80171203613281,-0.03425931565751483
7318,2002-04-24,19.400856018066406,19.497146606445312,19.258203506469727,19.490013122558594,2452939.0,0.007407363389256849,3.620647683682502,1.0,68.45633729512431,53.179962370142434,-0.6029239242785991,-0.6494967641083491,-1.0445513588207653,-2.010916557457758,10.837095864156307,0.23894309997558594,-0.009725463216152974,0.6169759750366204,0.06616090682509679,1.167791043248144,0.3415684409308568,0.892383509142384,-0.9450341301171861,89.09084544294738,35.768111445759196,0.2754075341057622,4,-0.5171184539794922,-0.5171184539794922,-1.1046719551086426,-1.7671184539794922,-0.3245353698730469,2,-0.007169151550448727,-1.8253790386934141,19.258203506469727,-1.2926911989147023,19.258203506469727,4.7143424711958115,19.062053680419922,-0.007169151550448727
7319,2002-04-25,19.21897315979004,19.400856018066406,19.151212692260746,19.32952880859375,2608000.0,-0.009374991397647303,-1.0289888772623637,1.2400094129727879,67.88681407865131,56.16114061981783,-0.35743453267675207,-0.4617980649482618,-0.8559660191848728,-1.7890637919860062,11.012475222479521,0.2496433258056605,0.06252047523708626,0.41636981964111186,-0.16758331760645362,1.0003229568886773,0.1243932510173309,0.7083463882648928,-0.6789892762947254,63.18183365179366,3.673565716911959,0.29197656862378196,4,-0.335235595703125,-0.335235595703125,-0.8327383995056152,-1.5281734466552734,-0.5492153167724645,3,0.01929859609853901,3.620647683682502,19.400856018066406,-1.8253790386934141,19.258203506469727,-1.2926911989147023,19.258203506469727,0.01929859609853901
7320,2002-04-26,19.393722534179688,19.52924346923828,18.972896575927734,19.258203506469727,2696046.0,0.009092544796059032,1.7368440805986254,-1.2257992167417144,68.51544389585933,59.355193447032335,-0.4553980158218778,-0.6292028966493852,-1.0060930464372788,-1.9281157328266616,10.383642770381027,0.5563468933105469,0.06466063250832832,0.5659765243530259,-0.0745403703875418,1.2064934190935936,0.24571807698274384,0.886234971723308,-0.7763096147819688,75.64092894413857,13.53361260869822,0.32025844737028347,4,-0.3744649887084961,-0.4992866516113281,-1.0074877738952637,-1.7029228210449219,-0.5670471191406214,4,0.004045674739395544,-1.0289888772623637,19.21897315979004,3.620647683682502,19.400856018066406,-1.8253790386934141,19.258203506469727,0.004045674739395544
7321,2002-04-29,19.0406551361084,19.38302421569824,18.940799713134766,19.38302421569824,2849986.0,-0.01820524128098866,1.5833203342618714,-2.526354308876696,64.02433754938525,60.58781683469098,-0.01876392699627516,-0.2715184437278175,-0.627169526678081,-1.5398457358730049,10.325913932140681,0.4529228210449219,0.10926605184307192,0.20114030838012553,-0.4462511224175856,0.8485317391778366,-0.12255540701873002,0.5248360237789811,-0.3320591617266224,16.969408195414147,-50.37183256523032,0.32369571539885605,4,-0.02139759063720703,-0.14621925354003906,-0.6544203758239746,-1.3498554229736328,-0.18544769287109375,0,0.016857116154035845,1.7368440805986254,19.393722534179688,-1.0289888772623637,19.21897315979004,3.620647683682502,19.400856018066406,0.016857116154035845
7322,2002-04-30,19.365192413330078,19.39015769958496,19.087018966674805,19.204708099365234,1564912.0,0.01704443859214866,1.8813430265233235,-0.46874651810585444,62.951280208487354,62.38382994893369,-0.2668102655171545,-0.5749765967321281,-0.925340486452022,-1.8303525080708347,10.28273475209267,0.3495025634765625,0.1742452692827854,0.4935805320739739,-0.1920639540389324,1.1792250181868802,0.15075828901752075,0.836402775130427,-0.5745316894626527,72.1212003345067,6.452168013935875,0.3428222430564533,4,-0.3370189666748047,-0.47075653076171875,-0.9290299415588379,-1.624464988708496,-1.005706787109375,1,-0.011049707976154122,1.5833203342618714,19.0406551361084,1.7368440805986254,19.393722534179688,-1.0289888772623637,19.21897315979004,-0.011049707976154122
7323,2002-05-01,19.472183227539066,19.53994369506836,19.18330955505371,19.365192413330078,1811104.0,0.0055249032349062865,1.9411699935507212,0.6666745899691212,70.65575049690028,64.95393641296384,-0.2877737432931795,-0.6566492224193254,-0.9939456858091908,-1.901832691100818,10.755541946265598,0.35663414001464844,0.2608419580875321,0.5631247520446827,-0.168656759861598,1.2949062639509634,0.19723399609154413,0.9290155079978213,-0.6076642291345564,88.69045345150383,19.06782113330067,0.3658907559531396,5,-0.3405857086181676,-0.5723972320556676,-0.9843087196350133,-1.6797437667846715,-0.9807415008544957,2,-0.0018315154659130917,1.8813430265233235,19.365192413330078,1.5833203342618714,19.0406551361084,1.7368440805986254,19.393722534179688,-0.0018315154659130917
7324,2002-05-02,19.525678634643555,19.525678634643555,19.172611236572266,19.472183227539066,1697822.0,0.002747273198869138,12.199914429350732,0.4999999999999502,71.0356036066598,66.56920899855518,-0.25454265570391854,-0.6730265730683946,-1.0084471959723658,-1.9165264552946546,10.956104037998996,0.35306739807128906,0.30577443498191315,0.5711493492126465,-0.19618148169561422,1.3384801801209072,0.18748393375851435,0.9548147646667786,-0.5801086726393834,97.61909309699355,23.909141080817605,0.3836654154541308,5,-0.2853069305419922,-0.6258926391601562,-1.0110564231872559,-1.7332391738891602,-0.8024272918701136,3,-0.02301369365226158,1.9411699935507212,19.472183227539066,1.8813430265233235,19.365192413330078,1.5833203342618714,19.0406551361084,-0.02301369365226158
7325,2002-05-03,19.607702255249023,19.611270904541016,19.279600143432614,19.490013122558594,1551453.0,0.004200807671797868,4.314111085644491,2.1999857382252683,75.49018665412926,67.97937896812904,-0.2805267420150379,-0.6999310088441746,-1.0387976067748674,-1.9642872245524678,11.606728755268392,0.331670761108402,0.37081905713298013,0.5953984260559082,-0.1865475354027346,1.377344387514551,0.20442544532658857,0.9863714067852278,-0.5908074452771501,99.46774010013655,20.226437632136424,0.39097298072932085,5,-0.3316669464111328,-0.6722526550292969,-1.0930800437927246,-1.815262794494629,-0.8273887634277344,4,-0.04783550872108733,12.199914429350732,19.525678634643555,1.9411699935507212,19.472183227539066,1.8813430265233235,19.365192413330078,-0.04783550872108733
7326,2002-05-06,19.757488250732425,19.89657592773437,19.611270904541016,19.611270904541016,1817833.0,0.007639140656743981,-2.9024784763892026,1.2424031246455094,74.8743574537161,69.32112347099033,-0.3934127063340753,-0.7982334251136898,-1.1446818064462754,-2.084001234510339,12.721656351220936,0.288873672485348,0.4395478854973369,0.6865182876586964,-0.13522577699874105,1.5082623523161338,0.27564625532997766,1.097390319987415,-0.6573807875208715,82.81928465911714,2.1536903381681185,0.4108720323287194,5,-0.3388004302978551,-0.6793861389160192,-1.2428660392761266,-1.965048789978031,-0.7952919006347692,0,-0.04711190126401077,4.314111085644491,19.607702255249023,12.199914429350732,19.525678634643555,1.9411699935507212,19.472183227539066,-0.04711190126401077
7327,2002-05-07,20.067760467529297,20.128387451171875,19.614835739135746,19.757488250732425,3827740.0,0.01570403144667787,1.3801647778504458,2.121993216801385,77.77777777777774,70.35683908017404,-0.6445545673899034,-1.0286707790402865,-1.4090710253901975,-2.355372560579248,14.056267299561364,0.5135517120361293,0.4811004519109723,0.9126250267028801,0.043492723518831156,1.7817573298869291,0.4780588751108539,1.3471911782949064,-0.8402180499940926,93.65678045587525,11.615047532528266,0.4345661515920254,5,-0.5331668853759766,-0.8737525939941406,-1.553138256072998,-2.2753210067749023,-0.9379463195800781,1,-0.06042293689193512,-2.9024784763892026,19.757488250732425,4.314111085644491,19.607702255249023,12.199914429350732,19.525678634643555,-0.06042293689193512
7328,2002-05-08,20.2995719909668,20.324535369873047,19.864479064941406,20.11412239074707,2826152.0,0.011551439624395865,2.909112272598355,0.5976996655847532,79.16666047661428,71.61015534661438,-0.8219092462119768,-1.2021832053666195,-1.5918197486909236,-2.549501361955169,15.199739209903202,0.4600563049316406,0.5009980043096149,1.0682953834533713,0.08007891706603942,2.056511849840703,0.5741871502597036,1.562403616647039,-0.9098774673769938,97.83289730767987,16.930404403644005,0.4941082331936662,5,-0.6669044494628942,-1.0074901580810582,-1.7403707504272496,-2.507132530212406,-1.5049934387207067,2,-0.09557277195841496,1.3801647778504458,20.067760467529297,-2.9024784763892026,19.757488250732425,4.314111085644491,19.607702255249023,-0.09557277195841496
7329,2002-05-09,19.97146987915039,20.22111320495605,19.953638076782227,20.21041488647461,3894756.0,-0.016163006390598422,1.0548009436312507,-1.2884633185571959,67.2530634576471,71.46989085347968,-0.4200085531435853,-0.8052622235415079,-1.2182606722159974,-2.1864377062749334,16.081122573851417,0.34593391418457387,0.5166371811741683,0.6702930450439446,-0.31978037784000435,1.6603664679278936,0.17525633360196835,1.1653297564859209,-0.39480718630393596,66.21173429807968,-12.031610500385469,0.49503671144197475,5,-0.3388023376464844,-0.6793880462646484,-1.3855209350585938,-2.179030418395996,-1.0699005126953125,3,-0.07410712188044433,2.909112272598355,20.2995719909668,1.3801647778504458,20.067760467529297,-2.9024784763892026,19.757488250732425,-0.07410712188044433
7330,2002-05-10,19.957204818725586,20.23537826538086,19.71112632751465,19.97146987915039,1895504.0,-0.0007142719344707116,-1.0704151617070479,0.05970018199814809,64.24419237382732,71.49431916730659,-0.3547093025472421,-0.7209450401567281,-1.1520186433529105,-2.1376793838413946,17.174695328326745,0.5242519378662109,0.5082188956047915,0.5880892753601081,-0.3852795569585439,1.5614581076787601,0.10140485920078035,1.074773691519436,0.36733055114746094,48.500090919787354,-26.833578082420715,0.4866844161593266,5,-0.25142765045166016,-0.6651229858398438,-1.3659071922302246,-2.1647653579711914,-0.6633396148681605,4,-0.06182997504712395,1.0548009436312507,19.97146987915039,2.909112272598355,20.2995719909668,1.3801647778504458,20.067760467529297,-0.06182997504712395
7331,2002-05-13,19.632667541503906,19.932239532470703,19.461484909057614,19.782453536987305,3300588.0,-0.01626165989523598,1.0952320315119877,10.500200561572402,56.73939266615998,70.80410944038131,0.06999718232546925,-0.3233872436277281,-0.7924602953374702,-1.7790469384755916,18.454113362692674,0.4957199096679723,0.5087787724510129,0.2066689491271987,-0.6807936924085105,1.0941315906629079,-0.23706237164065413,0.6504002698950515,0.6795996475219717,19.83460298306946,-53.246914421456694,0.44373132076785393,5,0.11590576171875,-0.34058570861816406,-1.049394130706787,-1.8402280807495117,-0.28887176513671875,0,-0.043415091091453584,-1.0704151617070479,19.957204818725586,1.0548009436312507,19.97146987915039,2.909112272598355,20.2995719909668,-0.043415091091453584
7332,2002-05-14,19.579172134399414,19.73965835571289,19.407989501953125,19.614835739135746,2724086.0,-0.0027248160236708063,1.3249812814204727,0.23809705721309882,53.31563839046004,68.87743031744351,0.1754925547259809,-0.2113505574252379,-0.7064877126272435,-1.6968310028412432,19.682215710459815,0.3316688537597656,0.494017042514713,0.10912933349609233,-0.7111599280147693,0.929418595006954,-0.30101529725933673,0.5192739642515214,0.6990637634277341,18.67693024843195,-50.21577110140078,0.41014463075543006,5,0.1694011688232422,-0.2870903015136719,-0.9646925926208496,-1.7867326736450195,-0.6669044494628906,1,-0.03151184228151138,1.0952320315119877,19.632667541503906,-1.0704151617070479,19.957204818725586,1.0548009436312507,19.97146987915039,-0.03151184228151138
7333,2002-05-15,19.56490707397461,19.807418823242188,19.32952880859375,19.490013122558594,2243761.0,-0.000728583431765295,-1.4144237903886367,-2.100010696330949,56.859961011816715,67.30235891801651,0.22830209769736598,-0.13845840631738682,-0.6603913493141071,-1.656540938687069,20.822905167628836,0.4778900146484375,0.5177873434100206,0.053138160705564985,-0.6900041982559024,0.7962805196670324,-0.3184330187751705,0.42470934018630047,0.6611140401000988,25.984258600287202,-41.82848456126521,0.37157117948073376,5,0.23716068267822266,-0.2728252410888672,-0.9067401885986328,-1.692225456237793,-0.5563488006591797,2,-0.022238435602086493,1.3249812814204727,19.579172134399414,1.0952320315119877,19.632667541503906,-1.0704151617070479,19.957204818725586,-0.022238435602086493
7334,2002-05-16,18.915834426879886,19.543508529663086,18.794578552246094,19.543508529663086,2580521.0,-0.03317535036791075,1.3863657082429304,-8.380838384352828,42.023823697760385,63.583874145086625,0.8736440479900729,0.5476823352013049,-0.0038489790466549323,-0.9822201041124536,21.71775333232052,0.7703285217285156,0.508385385485802,-0.6016406059265087,-1.3232679531573623,0.11998674130434495,-0.9624542795419337,-0.24082693231108365,1.2384673027563444,8.415873041088737,-55.99393850268026,0.3608136736154262,5,0.643722534179684,0.3762474060058558,-0.2621254920959508,-1.04315280914307,-0.335235595703125,3,-0.006410284204089067,-1.4144237903886367,19.56490707397461,1.3249812814204727,19.579172134399414,1.0952320315119877,19.632667541503906,-0.006410284204089067
7335,2002-05-17,18.54136848449707,18.883737564086914,17.867332458496094,18.72325134277344,5434152.0,-0.019796427370430525,3.0425351140376495,0.28977276180405614,41.72577504678099,59.90069832209384,1.2079750836165069,0.928757652615559,0.3736594003613156,-0.5815230002025729,22.54152254755776,1.0485019683837926,0.46132149998154404,-0.9500722885131836,-1.77154251939508,-0.12860205763128718,-1.36080740395413,-0.5393371730722372,1.476960927400146,32.64243870808032,-36.208096743304296,0.41073511544094754,5,0.5545654296875,0.5545654296875,0.13106393814086914,-0.6276741027832031,-0.06062698364258168,4,0.019426876838092078,1.3863657082429304,18.915834426879886,-1.4144237903886367,19.56490707397461,1.3249812814204727,19.579172134399414,0.019426876838092078
7336,2002-05-20,18.5092716217041,18.694721221923828,18.31312370300293,18.52353858947754,5685951.0,-0.0017310945963781021,1.1400057760806084,0.07844041988695198,34.29318657040838,55.06907707683058,1.1671282529932938,0.9506077325549853,0.4129723578472735,-0.527784722775916,22.795155954934327,0.38159751892089844,0.40421489636329966,-0.9447225570678697,-1.8723766483328035,-0.01706846580293586,-1.4085496027003366,-0.48089551143540277,1.2509381557849792,33.08817457165216,-33.888427757351735,0.46382704563246635,5,0.5866622924804688,0.5866622924804688,0.18901634216308594,-0.5955772399902344,-0.0891571044921875,0,0.04238921974829646,3.0425351140376495,18.54136848449707,1.3863657082429304,18.915834426879886,-1.4144237903886367,19.56490707397461,0.04238921974829646
7337,2002-05-21,18.598430633544922,18.848073959350586,18.241796493530273,18.420114517211914,2371623.0,0.0048169919196749955,-1.2666604865421847,-12.498529411764705,33.860332251009,50.03504060731888,0.947238438413148,0.8532314575151219,0.32933995525833737,-0.5974113567121471,22.479196452821856,0.6062774658203125,0.3269799632583421,-0.8225749015808113,-1.8235707233620104,0.1784209202003879,-1.323072812471409,-0.32207699069021345,0.9346338656649991,37.68379533683851,-25.449556750421273,0.5004979108905994,5,0.4529247283935547,0.49750328063964844,0.059735774993896484,-0.6080598831176758,-0.16048431396484375,1,0.040076776234974076,1.1400057760806084,18.5092716217041,3.0425351140376495,18.54136848449707,1.3863657082429304,18.915834426879886,0.040076776234974076
7338,2002-05-22,19.261768341064453,19.286733627319336,18.676889419555664,18.705421447753906,2669128.0,0.035666326938527115,1.0117660383056906,3.120003422862583,46.02148138393158,47.6759759324616,0.13545105827637016,0.18860948545331624,-0.31765986864769147,-1.2365347165800955,21.734170984179528,0.6883029937744141,0.2526953996556749,-0.15228281021118306,-1.1557974999157778,0.8512318794934117,-0.6540401550634805,0.34947453464111433,0.07140831325980912,83.19149202491127,23.411574601237554,0.5017573448522978,5,-0.21041297912597656,-0.1658344268798828,-0.6036019325256348,-1.1126956939697266,-0.6098423004150391,2,-0.018144785563785626,-1.2666604865421847,18.598430633544922,1.1400057760806084,18.5092716217041,3.0425351140376495,18.54136848449707,-0.018144785563785626
7339,2002-05-23,19.58987236022949,19.629100799560547,19.33309555053711,19.33309555053711,2329002.0,0.017033951055550167,-1.3055450324976787,0.4615408350075017,49.74977488305157,46.065485100153175,-0.2821456476583606,-0.11624280720070246,-0.6219424394700361,-1.5384984227298624,21.09969656005719,0.36733245849609375,0.1393596071357841,0.15727624893188263,-0.8447666740969666,1.1593191719607319,-0.3437452125825402,0.6582977104463055,-1.7225399017333949,97.77334860567669,41.236823337531256,0.5010214615144241,5,-0.6900863647460902,-0.4939384460449183,-0.9317059516906703,-1.3873043060302699,-1.2446517944335902,3,-0.029674215136501703,1.0117660383056906,19.261768341064453,-1.2666604865421847,18.598430633544922,1.1400057760806084,18.5092716217041,-0.029674215136501703
7340,2002-05-24,19.472183227539066,19.625534057617188,19.258203506469727,19.614835739135746,1968969.0,-0.006007651837964478,3.478298782685727,-0.5555506035283271,45.95962378922688,44.867733002716164,-0.2687545047552433,0.008037898493903128,-0.48935625162027563,-1.396967111853467,21.154802430810623,0.36733055114746094,-0.014168947166893986,0.03566408157348988,-0.9663523878590965,1.0376805510060763,-0.4653441531428051,0.5366723162897848,-1.5696154022216824,88.68903013279794,34.01157487701681,0.5010082347162933,5,-0.6348075866699254,-0.37624931335449574,-0.8140168190002477,-1.2696151733398473,-1.3908710479736364,4,-0.045787592790384024,-1.3055450324976787,19.58987236022949,1.0117660383056906,19.261768341064453,-1.2666604865421847,18.598430633544922,-0.045787592790384024
7341,2002-05-28,19.36162567138672,19.472183227539066,19.21897315979004,19.472183227539066,1783344.0,-0.005677717534826154,3.58060175281186,0.7750130363279253,39.40042900121509,43.32159862613341,-0.22427208879056337,0.15164985839679446,-0.36510909096580235,-1.266384859838677,21.359220327252704,0.253210067749027,-0.1196516161848784,-0.09094200134277486,-1.0764074684752671,0.8945234657897174,-0.583674734909021,0.4017907322234713,-1.4245271865844735,80.71979399103867,29.693500142726727,0.4927327335662462,5,-0.5242500305175781,-0.26569175720214844,-0.6579885482788086,-1.1590576171875,-1.3873043060302734,1,-0.045496395059121064,3.478298782685727,19.472183227539066,-1.3055450324976787,19.58987236022949,1.0117660383056906,19.261768341064453,-0.045496395059121064
7342,2002-05-29,19.151212692260746,19.33666229248047,19.05492210388184,19.2225399017334,1597158.0,-0.010867526451403764,-1.1351363071319436,0.645159064246721,32.650880637726786,40.63170080679007,-0.09046228170534931,0.36386564392782716,-0.14707831186853682,-1.0365119171639101,21.67626747222678,0.30670356750487926,-0.22506560806412423,-0.29065599441527823,-1.2847243400559165,0.70341235122536,-0.7876901672355991,0.2063781784050427,-1.1802741611633358,49.81281285491982,4.512788340848637,0.4970341728203192,5,-0.4029960632324254,-0.05527877807617543,-0.36019992828369496,-0.8951492309570348,-1.2125530242919957,2,-0.03817503292333435,3.58060175281186,19.36162567138672,3.478298782685727,19.472183227539066,-1.3055450324976787,19.58987236022949,-0.03817503292333435
7343,2002-05-30,19.436519622802734,19.572040557861328,19.079885482788086,19.079885482788086,3382746.0,0.014897590827618101,-1.7599997860722327,-4.999973259172353,41.81223383074697,40.60819082156637,-0.44242153201642154,0.079843510945377,-0.4232495763612576,-1.297598095777964,21.382318983685963,0.4921550750732422,-0.28640008776951476,-0.0035658836364760305,-0.9975332087940032,0.9904014415210511,-0.5005495462152396,0.49341777894228755,-1.4324178463360617,66.45971398674551,22.82152507819385,0.49698366257876353,5,-0.6883029937744141,-0.34058570861816406,-0.5527820587158203,-1.0877313613891602,-1.7403717041015625,3,-0.05137613742591751,-1.1351363071319436,19.151212692260746,3.58060175281186,19.36162567138672,3.478298782685727,19.472183227539066,-0.05137613742591751
7344,2002-05-31,19.07632064819336,19.436519622802734,19.07632064819336,19.436519622802734,2201140.0,-0.01853207166713078,1.0,-1.009995774926596,37.80850485324121,40.172938577839716,-0.06376960177869506,0.4265194903807057,-0.04492042781347649,-0.915938134668945,21.119247011177006,0.360198974609375,-0.345614927069974,-0.34129695892334055,-1.3473591119717945,0.6647651941251134,-0.8443280354475675,0.1617341176008864,-1.0397188912648083,3.7501044574058486,-37.65075585081813,0.503031076524227,5,-0.14087200164794922,0.019613265991210938,-0.1925830841064453,-0.7275323867797852,-1.8687591552734375,4,-0.02224719406696163,-1.7599997860722327,19.436519622802734,-1.1351363071319436,19.151212692260746,3.58060175281186,19.36162567138672,-0.02224719406696163
7345,2002-06-03,18.669757843017575,19.151212692260746,18.562767028808594,19.151212692260746,2485746.0,-0.021312432972460438,1.44444796589822,1.3366358129289362,36.96912911052596,40.47026552674167,0.4055705474647766,0.8002396746660914,0.36495971524746196,-0.4857897945470775,20.96715751456476,0.588445663452152,-0.4307152762712505,-0.7009625434875524,-1.755969660681238,0.3540445737061333,-1.2284661020843934,-0.17345898489071132,-0.6013061052363824,10.600774827553272,-32.143061921588014,0.5275035585968427,6,0.2656908035278356,0.42617607116699574,0.2139797210693395,-0.32096958160400035,-2.136234283447262,0,-0.01738304695489401,1.0,19.07632064819336,-1.7599997860722327,19.436519622802734,-1.1351363071319436,19.151212692260746,-0.01738304695489401
7346,2002-06-04,18.826675415039066,19.083452224731445,18.669757843017575,18.669757843017575,1722778.0,0.008404906659256861,-4.272760422997254,-0.32592375436276105,40.09389737375608,41.16288387371357,0.3334805958310163,0.6008166327173434,0.207617655296076,-0.6136991034361046,20.063799631492156,0.41369438171387074,-0.4160084089391667,-0.49750432968139435,-1.5627460868464347,0.567737427483646,-1.0301252082639145,0.03511654890112581,-0.7270106960222869,26.14835112916977,-18.828488072752553,0.5326208785825204,6,0.26925849914550426,0.26925849914550426,0.13017129898070934,-0.4671888351440465,-1.9258193969726634,1,-0.03959080501691914,1.44444796589822,18.669757843017575,1.0,19.07632064819336,-1.7599997860722327,19.436519622802734,-0.03959080501691914
7347,2002-06-05,18.855207443237305,19.04422378540039,18.5770320892334,19.04422378540039,2254416.0,0.0015155107085687014,3.9434000343091253,-1.204558162148967,40.69225431420704,40.570747532633064,0.3857707172324858,0.5025515277955854,0.18013365228246414,-0.6174318676678787,18.660731088238492,0.4671916961669922,-0.36839882820581593,-0.40834465026855327,-1.4326311533759402,0.6159418528388336,-0.9204879018222485,0.10379860128514196,-0.7249540026096497,28.975337805915146,-17.643687534095335,0.5121432515536934,6,0.24072647094726562,0.24072647094726562,0.1016392707824707,-0.49572086334228516,-2.6676177978515625,2,-0.046718450620748864,-4.272760422997254,18.826675415039066,1.44444796589822,18.669757843017575,1.0,19.07632064819336,-0.046718450620748864
7348,2002-06-06,18.359485626220703,18.880170822143555,18.28459358215332,18.855207443237305,2430507.0,-0.02629097656490642,1.1830066730285902,2.62263998627635,42.39766097113062,39.75384598686407,0.8270132849049716,0.8911650735526919,0.6826619149351885,-0.09891525151665093,16.982987774515625,0.5955772399902344,-0.30336774969175906,-0.8070621490478516,-1.7846344036210304,0.1705101055253273,-1.2958482763344392,-0.3182760217612639,-0.1992552384143913,6.501462891242688,-43.09316597305714,0.48878612728658893,6,0.5955781936645508,0.7364482879638672,0.6018190383911133,9.5367431640625e-07,-2.22182655334473,3,-0.02292144599361412,3.9434000343091253,18.855207443237305,-4.272760422997254,18.826675415039066,1.44444796589822,18.669757843017575,-0.02292144599361412
7349,2002-06-07,18.49144172668457,18.566333770751953,18.152639389038086,18.17047119140625,2079446.0,0.0071873528022707855,-1.3199931543114467,-0.6474811562864321,49.26934031836843,40.1215922678798,0.5843049589955669,0.6773730828901492,0.550678077955471,-0.212715296910158,15.294041679742435,0.4136943817138672,-0.23584398837938636,-0.6011046409606919,-1.5456368396530173,0.34342755773163347,-1.0733707403068564,-0.12883854161452746,1.1376590728759766,33.92863964549019,-17.07460101579789,0.4722660993461631,6,0.3708982467651367,0.6044921875,0.5242500305175781,-0.12660503387451172,-2.2289600372314453,4,-0.04300875073660315,1.1830066730285902,18.359485626220703,3.9434000343091253,18.855207443237305,-4.272760422997254,18.826675415039066,-0.04300875073660315
7350,2002-06-10,18.72325134277344,18.972896575927734,18.366619110107425,18.49144172668457,2870455.0,0.01253604881194037,-1.5185226268813041,0.7222146291025241,52.958572547489055,41.62805266191023,0.26271445695274664,0.36720566456971326,0.3200391894531407,-0.42426712638192754,14.190338662242368,0.606277465820309,-0.24892369369320733,-0.3075973510742145,-1.1721364887315247,0.5569417865830957,-0.7398669199028696,0.1246722177544406,0.876320228576656,61.30254459913074,7.701326656517438,0.43226956882865425,6,0.13908863067626598,0.37268257141112926,0.3468275070190394,-0.35841464996338246,-2.7460765838623082,0,-0.08095227811159655,-1.3199931543114467,18.49144172668457,1.1830066730285902,18.359485626220703,3.9434000343091253,18.855207443237305,-0.08095227811159655
7351,2002-06-11,18.78031349182129,19.022825241088867,18.7268180847168,18.901569366455078,2066268.0,0.0030476623959796445,-1.5937476497280447,-0.5230838853005227,52.53730834952428,43.83765574099885,0.12797995840181997,0.2561459141805642,0.26759422837065117,-0.4602492911085072,13.932562969460713,0.29957389831542613,-0.3049055641691254,-0.20791749954223704,-1.0305626828036836,0.6147276837192095,-0.6192400911729621,0.203405092088488,0.7903194358825694,70.39985281753867,14.174427102678365,0.4113225916307233,6,0.08202648162841797,0.31562042236328125,0.32542896270751953,-0.37981319427490234,-3.0064191818237287,1,-0.11963537952811276,-1.5185226268813041,18.72325134277344,-1.3199931543114467,18.49144172668457,1.1830066730285902,18.359485626220703,-0.11963537952811276
7352,2002-06-12,18.962196350097656,19.122682571411133,18.687589645385746,18.78031349182129,2050004.0,0.009684761564580757,-1.3689449443628339,-1.4999921350258758,45.1724210003467,44.21100987095438,-0.09335140086011862,0.02705810007765308,0.0951816431647785,-0.6135166405175596,13.763900081018585,0.4350929260253871,-0.3367504044888072,0.00481414794921875,-0.7693710094800572,0.7789993053784947,-0.382278430765421,0.3919067266638585,0.5800767068328874,83.45576524532918,29.37560235700269,0.38709257871463837,6,-0.1676168441772461,0.13373756408691406,0.28619861602783203,-0.41904354095458984,-3.7660484313964844,2,-0.10870788878950921,-1.5937476497280447,18.78031349182129,-1.5185226268813041,18.72325134277344,-1.3199931543114467,18.49144172668457,-0.10870788878950921
7353,2002-06-13,19.12981414794922,19.36162567138672,18.901569366455078,18.972896575927734,1778016.0,0.008839577164841517,-2.071424023633979,0.862739751884982,42.18180639515102,44.696932264499914,-0.34536996558116684,-0.18427494288294355,-0.06082289164508481,-0.7501718188790036,13.66484893453485,0.4600563049316406,-0.3337782250512582,0.19418659210204936,-0.5310217102794326,0.9193948944835313,-0.1684175590886916,0.5567907432927903,0.38466623562347735,80.82595916744629,30.939538867007144,0.3626041511907406,6,-0.3726816177368164,-0.03388023376464844,0.23448657989501953,-0.47075557708740234,-3.9942932128906232,3,-0.15380308871839687,-1.3689449443628339,18.962196350097656,-1.5937476497280447,18.78031349182129,-1.5185226268813041,18.72325134277344,-0.15380308871839687
7354,2002-06-14,18.794578552246094,19.258203506469727,18.73038482666016,18.9907283782959,3297784.0,-0.017524247392600167,-2.2527460902375442,-1.250018232648596,39.27764283196264,44.95343378910398,-0.06068391245511151,0.14905270179271568,0.285819040452715,-0.3811669764439216,13.85981339044109,0.5278186798095668,-0.29724506999726685,-0.13498620986938548,-0.8629135548355791,0.5929411350968081,-0.4989498823524805,0.22897746261370955,0.6926650114359099,43.01071558648167,-1.8861628008113058,0.3639636724830965,6,-0.037446022033691406,0.2567768096923828,0.6677961349487305,0.0517120361328125,-4.404421806335449,4,-0.14136627070323948,-2.071424023633979,19.12981414794922,-1.3689449443628339,18.962196350097656,-1.5937476497280447,18.78031349182129,-0.14136627070323948
7355,2002-06-17,18.901569366455078,19.05492210388184,18.83737564086914,18.937232971191406,2535938.0,0.0056926423708605345,-1.6521799790722442,0.18181818181818182,42.71188243384849,45.244321018003134,-0.14676850942525022,0.07423702815899702,0.19700164419104382,-0.45490410093945854,12.228153137895392,0.26034355163574574,-0.3202364719816515,-0.04600543975830007,-0.7509536202074969,0.6589427406908968,-0.3984795299828967,0.30646865046629657,0.5589821137340465,31.74603623768672,-8.263422246019548,0.35247409022459775,6,-0.14443683624267578,0.14978599548339844,0.5608053207397461,-0.0017833709716796875,-3.209700584411623,0,-0.13962267501901637,-2.2527460902375442,18.794578552246094,-2.071424023633979,19.12981414794922,-1.3689449443628339,18.962196350097656,-0.13962267501901637
7356,2002-06-18,19.293865203857425,19.468616485595703,18.937232971191406,18.96932983398437,3020749.0,0.020754670143874998,-1.7339528767553458,-9.099903733019774,52.13673797411721,46.51593031354871,-0.5205674373372382,-0.27011409310620493,-0.17644149571562195,-0.814573293833508,10.489828646987261,0.567047119140625,-0.28764683212799014,0.3070607185363805,-0.3823401967982676,0.9964616338710286,-0.03763973913094176,0.6517611762037028,-1.1412258148193395,77.62544476815923,37.250941556004776,0.3447004576673237,6,-0.4832372665405309,-0.394079208374027,0.20506429672240856,-0.3922967910766637,-3.0492153167724645,1,-0.17190388809615953,-1.6521799790722442,18.901569366455078,-2.2527460902375442,18.794578552246094,-2.071424023633979,19.12981414794922,-0.17190388809615953
7357,2002-06-19,19.343795776367188,19.56134033203125,19.204708099365234,19.258203506469727,3057482.0,0.0025878988985461593,-2.703671423902386,0.26373787834263307,48.50576253015278,47.19460826455118,-0.551946331798014,-0.2754638151750868,-0.200112085860237,-0.8314264979498063,9.18869635022327,0.3566322326660156,-0.21557078919493478,0.3197230339050279,-0.36182007252607207,1.0012661403361278,-0.021048519310522096,0.6604945871205778,-1.16483684539795,73.8199513381994,35.22715166670852,0.34077155321555025,6,-0.48680591583251953,-0.5064201354980469,0.17653179168701172,-0.4422273635864258,-3.309558868408203,2,-0.18455020450180037,-1.7339528767553458,19.293865203857425,-1.6521799790722442,18.901569366455078,-2.2527460902375442,18.794578552246094,-0.18455020450180037
7358,2002-06-20,18.912267684936523,19.293865203857425,18.87303924560547,19.293865203857425,2805122.0,-0.02230834611880428,1.2056011236235638,-4.458317548746559,47.41571035140042,46.9886493793325,-0.037727471007599434,0.13548439864570128,0.24055615401844932,-0.3691653665909769,8.811211470510443,0.47075653076171875,-0.17526398915750008,-0.09433002471923757,-0.7680898469891382,0.579429797550663,-0.4312099358541879,0.24254988641571273,-0.6780134979248054,21.888399210393093,-20.239661754003624,0.33687991113495025,6,0.0517120361328125,-0.07489204406738281,0.6080598831176758,0.10520744323730469,-3.1312408447265625,3,-0.1964925533068259,-2.703671423902386,19.343795776367188,-1.7339528767553458,19.293865203857425,-1.6521799790722442,18.901569366455078,-0.1964925533068259
7359,2002-06-21,19.00855827331543,19.00855827331543,18.71968650817871,18.901569366455078,4034676.0,0.005091435357358121,4.400032089565543,-0.28037107568964137,55.91528405045558,47.31717287966212,-0.05917378979899368,-0.006945876580985555,0.16126650050480862,-0.43305376365428216,9.315621056273596,0.28887176513671875,-0.13564810841728914,0.031026268005369673,-0.5844190801049116,0.646471616115651,-0.2766964060497692,0.33874894206050854,-0.7212206405029313,34.32192154898713,-11.306925771789217,0.30772267405514,6,0.1159067153930664,-0.2603416442871094,0.5385165214538574,0.09629154205322266,-1.8687591552734375,4,-0.20375229318121812,1.2056011236235638,18.912267684936523,-2.703671423902386,19.343795776367188,-1.7339528767553458,19.293865203857425,-0.20375229318121812
7360,2002-06-24,18.58059883117676,19.00855827331543,18.4593448638916,19.00855827331543,2883073.0,-0.022514040043712602,1.5666610213304573,-4.000035655072792,46.075099860362805,46.59914971419973,0.38713362269137264,0.36975081359776496,0.6007996449204498,0.018144115810493133,9.875178931654888,0.5492134094238281,-0.07518625964831216,-0.3523539543151806,-0.9457033436578612,0.2409954350275001,-0.6490286489865191,-0.055679259643842016,-0.2423010903955145,11.003127579994196,-35.557727162433665,0.2966746946713397,6,0.4297437667846644,0.16761779785155895,0.8452205657958949,0.524250984191891,-1.0877323150634837,0,-0.2255278273504775,4.400032089565543,19.00855827331543,1.2056011236235638,18.912267684936523,-2.703671423902386,19.343795776367188,-0.2255278273504775
7361,2002-06-25,18.48074150085449,18.819543838500977,18.380884170532227,18.54493522644043,1830451.0,-0.005374279442206142,-2.3243329189673614,0.14999955431557196,44.16017228455502,46.48667763466732,0.4917394858020465,0.4218597822396113,0.7146431283675234,0.1338909950030036,10.434402938985384,0.43865966796875,-0.054409282475134546,-0.4081670761108427,-0.9983032551256983,0.1819691029040129,-0.7032351656182705,-0.11309898660341489,1.0805988311767614,8.459215477807872,-38.66025975273651,0.2950680895074284,6,0.49037075042724965,0.41012859344482777,0.6151924133300817,0.6151924133300817,-1.3623390197753906,1,-0.15090697084216476,1.5666610213304573,18.58059883117676,4.400032089565543,19.00855827331543,1.2056011236235638,18.912267684936523,-0.15090697084216476
7362,2002-06-26,18.420114517211914,18.598430633544922,18.152639389038086,18.55206871032715,2728292.0,-0.0032805493026224486,2.968267173758022,2.055562158307469,51.093972088861356,47.476918267301805,0.5223124324673982,0.44786886023099726,0.7822867686501631,0.20514829528367784,10.824332873459175,0.44579124450683594,-0.06762876717008481,-0.432239151000978,-1.04413483628813,0.179656534286174,-0.738186993644554,-0.126291308357402,1.1176166915893546,23.43752872573869,-27.62933353992634,0.30594784264357644,6,0.4368753433227539,0.47075557708740234,0.6758193969726562,0.6758193969726562,-1.740371704101566,2,-0.11810266587073492,-2.3243329189673614,18.48074150085449,1.5666610213304573,18.58059883117676,4.400032089565543,19.00855827331543,-0.11810266587073492
7363,2002-06-27,18.437946319580078,18.54493522644043,18.009986877441406,18.420114517211914,2541826.0,0.0009680614282556732,3.615411198420208,-0.13513630713191294,48.9932813636269,48.55643365970895,0.4425579986284838,0.37038026619335085,0.7707887621532308,0.1961084401615878,11.890123046107007,0.5349483489990234,-0.08328628214655254,-0.3644786834716811,-0.9373943513634657,0.2084369844201035,-0.6509365174175734,-0.0780208495257888,1.044381216430665,42.857170143962534,-9.948875639310629,0.2864578339458924,6,0.34771728515625,0.38159751892089844,0.6356983184814453,0.6579875946044922,-1.6904430389404261,3,-0.1303675241243374,2.968267173758022,18.420114517211914,-2.3243329189673614,18.48074150085449,1.5666610213304573,18.58059883117676,-0.1303675241243374
7364,2002-06-28,18.651926040649414,18.7410831451416,18.33808708190918,18.45577621459961,2977287.0,0.011605398853022031,1.1523886169502922,11.0,48.64867599518077,49.21607738874587,0.23044920779588907,0.12962152108462632,0.5634604482081365,-0.0066638834299368455,12.819897269682704,0.4029960632324219,-0.07843981714250248,-0.1292792320251479,-0.6908052160631009,0.43224675201280505,-0.4100422240441226,0.1514837599938268,0.7420610558471701,64.2857552159438,12.03584762329448,0.2807629920189762,6,0.13373756408691406,0.1676177978515625,0.4217185974121094,0.44400787353515625,-1.4907283782958984,4,-0.1539197182201295,3.615411198420208,18.437946319580078,2.968267173758022,18.420114517211914,-2.3243329189673614,18.48074150085449,-0.1539197182201295
7365,2002-07-01,18.3452205657959,18.651926040649414,18.309558868408203,18.651926040649414,2910832.0,-0.01644363558943407,1.2325468588699147,-1.5636285844864302,42.469138900040136,48.14189971384842,0.5028135323118867,0.432965197998751,0.8649976499903289,0.3112876294826066,12.750869992332458,0.34236717224121094,-0.0856920304173201,-0.4197578430175781,-1.0127210013479022,0.17320531531274597,-0.716239422182742,-0.1232762638524143,0.9657265175573748,41.409524527555064,-8.191571047721084,0.2964815791651629,7,0.4404430389404297,0.47253990173339844,0.6526393890380859,0.7507133483886719,-1.1590576171874964,0,-0.06570765630375563,1.1523886169502922,18.651926040649414,3.615411198420208,18.437946319580078,2.968267173758022,18.420114517211914,-0.06570765630375563
7366,2002-07-02,18.08131217956543,18.30599021911621,17.93865966796875,18.206134796142575,2210393.0,-0.014385675292589162,1.263745305585105,0.406978768920773,35.17408619913671,46.66060234373552,0.6443984982188269,0.6726571951332083,1.1142411034333932,0.5816049653503654,12.916514081336969,0.40656089782714844,-0.06271689452098528,-0.6463980674743652,-1.3122477239202688,0.019451588971538314,-0.9793228956973188,-0.3134732392514117,1.1515772914331315,17.777709109319918,-26.4033082025102,0.33292482822295244,7,0.5349502563476562,0.6740379333496094,0.8853425979614258,1.0146217346191406,-0.6704692840576172,1,-0.03254441146794551,1.2325468588699147,18.3452205657959,1.1523886169502922,18.651926040649414,3.615411198420208,18.437946319580078,-0.03254441146794551
7367,2002-07-03,17.974321365356445,18.31312370300293,17.885164260864258,18.009986877441406,3344050.0,-0.005917204080459371,-3.0,0.28572956618737727,30.14706894393369,44.74186440957255,0.5997728699439548,0.7486544289036914,1.205021383100295,0.6943906970549385,12.942324840092311,0.4279594421386719,-0.06554307779620672,-0.7093445777893059,-1.451812885331119,0.0331237297525071,-1.0805787315602124,-0.3381104240183994,1.1550297213997318,10.416536675372368,-27.9258471372585,0.3712341537709059,7,0.47253990173339844,0.7542810440063477,0.9923334121704102,1.121612548828125,-0.4279594421386719,2,-0.04761898192868841,1.263745305585105,18.08131217956543,1.2325468588699147,18.3452205657959,1.1523886169502922,18.651926040649414,-0.04761898192868841
7368,2002-07-05,17.93865966796875,17.974321365356445,17.689016342163086,17.974321365356445,1474624.0,-0.0019840358176987927,15.000641814194791,0.9998930424086849,33.6065885186062,42.26312046158929,0.5395432938953313,0.791766691800035,1.2191251073872351,0.7342751568525792,12.545792247942492,0.2853050231933594,-0.14184263965979227,-0.723964977264405,-1.5265355695894414,0.07860561506063135,-1.125250273426925,-0.32267968110188505,1.0662727361982363,23.728847360157797,-13.44374722806781,0.4012852961625185,7,0.4101276397705078,0.691868782043457,0.9834156036376953,1.1572742462158203,-0.20684814453125,4,-0.07017898093614672,-3.0,17.974321365356445,1.263745305585105,18.08131217956543,1.2325468588699147,18.3452205657959,-0.07017898093614672
7369,2002-07-08,17.696147918701172,17.945791244506836,17.61768913269043,17.93865966796875,2152911.0,-0.013518944768243002,1.5555621583075827,6.800342300903888,28.05194841276456,40.260548078522824,0.6440394938672007,1.02415084492133,1.4426799223689635,0.9745173605845494,11.941220451952544,0.32810211181640625,-0.22303117779242498,-0.9267120361328125,-1.8366243452313498,-0.016799727034275236,-1.3816681906820811,-0.47175588158354387,1.1508745580253468,7.586152206226786,-29.022324670144855,0.454956154549268,7,0.5224685668945312,0.893366813659668,1.2259273529052734,1.3997859954833984,-0.5848770141601562,0,-0.053607408935534395,15.000641814194791,17.93865966796875,-3.0,17.974321365356445,1.263745305585105,18.08131217956543,-0.053607408935534395
7370,2002-07-09,17.207561492919922,17.713979721069336,17.118402481079098,17.696147918701172,2763062.0,-0.027609761628682783,1.2721114175319754,2.0146917716640713,13.299915448725585,36.83163065231955,1.025187856928941,1.4686625314452755,1.9006075894465937,1.4657714563041289,12.65482404455055,0.5955772399902379,-0.28904137428171595,-1.339513969421386,-2.4455588403260897,-0.2334690985166823,-1.8925364048737379,-0.7864915339690342,1.4673543156415434,7.46274613731672,-22.967706320735957,0.5530224354523512,7,0.7221813201904297,1.132309913635254,1.8081297874450684,1.8883724212646484,0.6098423004150391,1,-0.002694387033600476,1.5555621583075827,17.696147918701172,15.000641814194791,17.93865966796875,-3.0,17.974321365356445,-0.002694387033600476
7371,2002-07-10,16.533523559570312,17.200428009033207,16.422967910766598,17.171897888183597,4250584.0,-0.039171031504199094,1.235897182727749,1.3065740162398574,9.465003367388704,32.20618968326703,1.5577829845136755,2.071977470981384,2.546904426149297,2.140976299870509,13.808943833540782,0.7845935821533239,-0.4212887056149057,-1.9012124061584466,-3.319768418071014,-0.48265639424587903,-2.610490412114732,-1.191934400202161,1.892350116593974,5.8490230941710335,-18.304239515442298,0.709278005956284,7,1.048501968383789,1.4586305618286133,2.4821677207946777,2.562410354614258,1.0592021942138672,2,0.0394737024256584,1.2721114175319754,17.207561492919922,1.5555621583075827,17.696147918701172,15.000641814194791,17.93865966796875,0.0394737024256584
7372,2002-07-11,16.900856018066403,16.940086364746097,16.262481689453125,16.333808898925778,4306103.0,0.022217433396613195,1.0994468608169088,-0.888267421987972,20.4402461072724,29.03363021033875,1.0641913873772495,1.625644049928649,2.14506493781262,1.7750794587356644,15.332190761990203,0.6776046752929723,-0.4880314357353406,-1.430812931060796,-2.981401786504346,0.11977592438275408,-2.206107358782571,-0.655518503339021,1.1644946203262982,37.291712395695825,12.321058596001954,0.7752944277217756,7,0.6009263992309606,1.0110549926757848,2.1950778961181676,2.1950778961181676,0.4279594421386754,3,0.030175209876721842,1.235897182727749,16.533523559570312,1.2721114175319754,17.207561492919922,1.5555621583075827,17.696147918701172,0.030175209876721842
7373,2002-07-12,16.187589645385742,16.815263748168945,16.04850196838379,16.811698913574222,3685578.0,-0.04220297314634269,1.4293868276572665,-1.100630348205162,14.906835835174533,25.284536859226947,1.5921016524463205,2.2210593816396695,2.8113754414541177,2.4907164478607484,17.5861749930176,0.8523540496826136,-0.5662695035395551,-1.996968078613282,-3.7709172023498816,-0.22301895487668233,-2.8839426404815818,-1.1099935167449821,1.517187203219045,7.330862971310692,-15.777100027775878,0.8869745618683006,7,1.1626243591308594,1.6173315048217773,2.908344268798828,2.908344268798828,1.4479312896728516,4,0.08393913532514996,1.0994468608169088,16.900856018066403,1.235897182727749,16.533523559570312,1.2721114175319754,17.207561492919922,0.08393913532514996
7374,2002-07-15,16.137659072875973,16.237518310546875,14.889444351196287,15.781026840209961,9075707.0,-0.003084497050121482,3.8461301116260964,-0.57142595190288,16.454449643068813,22.39401583067458,1.3945264374870128,2.173152993415801,2.8110772382958835,2.5423527659543588,19.880322370654543,1.3480739593505877,-0.6797562057443187,-1.9140526771545439,-3.8828867545617314,0.054781400252643664,-2.8984697158581376,-0.9296356384509501,1.2358627996846145,44.191860190293454,18.745014353610514,0.9844170387035933,7,0.46362495422363637,1.0877332687377965,2.887839794158939,2.9582748413085973,1.6476478576660192,0,0.09878461574646624,1.4293868276572665,16.187589645385742,1.0994468608169088,16.900856018066403,1.235897182727749,16.533523559570312,0.09878461574646624
7375,2002-07-16,16.262481689453125,16.722539901733402,15.90584945678711,16.226818084716793,5869894.0,0.007734865138336655,-1.410535441847907,0.10000106964456808,19.74709451595905,20.679905643654834,1.054042002245577,1.939940922336291,2.6337964162064793,2.4253887263109206,21.87722275045352,0.8166904449462926,-0.7974757546592279,-1.657275676727295,-3.7369167524821734,0.4223653990275835,-2.697096214604734,-0.6174551388498557,0.6142246788346029,59.413545985089335,30.503515389482427,1.0398205378774394,7,0.3388023376464844,0.9629106521606445,2.7166552543640137,2.8334522247314453,2.2467899322509766,1,0.05219309274539352,3.8461301116260964,16.137659072875973,1.4293868276572665,16.187589645385742,1.0994468608169088,16.900856018066403,0.05219309274539352
7376,2002-07-17,15.977174758911133,16.547788619995114,15.870184898376465,16.262481689453125,4092999.0,-0.017543874052570074,-1.7142873514917534,-7.999946518343411,18.606790990706585,19.39765253774071,1.1281229194497584,2.0701680679961214,2.8574194861131446,2.7117361145136236,24.044980256258615,0.6776037216186488,-0.952631232217815,-1.7767480850219712,-3.9229192818997802,0.36942311185583954,-2.8498336834608757,-0.7036624865830667,-1.0877304077148455,53.04340789506723,22.472813196190337,1.0730855984389052,7,0.4547080993652344,1.2482175827026367,3.001962184906006,3.1187591552734375,2.492868423461914,2,0.1151786258955112,-1.410535441847907,16.262481689453125,3.8461301116260964,16.137659072875973,1.4293868276572665,16.187589645385742,0.1151786258955112
7377,2002-07-18,15.77389430999756,16.091297149658207,15.67047119140625,15.977174758911133,3639872.0,-0.012723178658366696,-1.0521754497743454,0.7124974094649731,17.322843119616564,17.588347493408534,1.1023745628555748,2.0999532515165438,2.9853796189878583,2.9136327550211885,26.187597418501902,0.4208259582519567,-1.0843355045614231,-1.8015334606170637,-3.9844503194574568,0.38138339822332945,-2.89299189003726,-0.7100750311968671,-0.8512830734252965,45.92590355002174,16.21096491859275,1.0914584294201966,7,0.6437234878540021,1.4514980316162092,3.2052426338195783,3.32203960418701,2.4536371231079084,3,0.11530643023478593,-1.7142873514917534,15.977174758911133,-1.410535441847907,16.262481689453125,3.8461301116260964,16.137659072875973,0.11530643023478593
7378,2002-07-19,15.196147918701172,15.852354049682615,15.060627937316895,15.816690444946287,4954948.0,-0.036626744159824254,1.2886565822809304,3.052642443292458,11.084353393745829,15.703059157962006,1.3971049832851463,2.5139123034169586,3.4720661673463127,3.4863939497934595,29.134565335692113,0.7917261123657209,-1.1988920270560932,-2.1934738636016853,-4.5248481098459585,0.13790038264258797,-3.359160986723822,-1.0277867404795487,-0.2410331344604515,16.73145556515139,-8.2548160974689,1.1656871231221362,7,1.1055641174316406,2.0292444229125977,3.7491087913513184,3.8997859954833984,3.141939163208008,4,0.14034264162954968,-1.0521754497743454,15.77389430999756,-1.7142873514917534,15.977174758911133,-1.410535441847907,16.262481689453125,0.14034264162954968
7379,2002-07-22,15.135520935058596,15.424393653869627,14.668331146240234,15.196147918701172,5110010.0,-0.003989628422079616,1.9241366337291137,0.0976999658821587,11.734714528241568,15.529147944574895,1.1804455467520878,2.392150526974339,3.4496286904961,3.541233958821424,31.9951281770185,0.7560625076293928,-1.3062169804472994,-2.0604489803314205,-4.467792887614477,0.34689492695163615,-3.264120933972949,-0.8567770266898922,1.412267684936518,22.743053137566818,-0.1589389803618495,1.2036719536415288,7,0.798858642578125,1.9793148040771467,3.791012287139891,3.960412979125975,3.184736251831053,0,0.16517436107595196,1.2886565822809304,15.196147918701172,-1.0521754497743454,15.77389430999756,-1.7142873514917534,15.977174758911133,0.16517436107595196
7380,2002-07-23,14.390156745910645,15.485020637512207,13.980029106140135,15.135520935058596,4495653.0,-0.04924602148456314,1.083951073769006,12.294264770654136,10.526332966247779,15.647073455559235,1.6585463342407074,2.959200503547862,4.102014488808681,4.2792653663966504,34.61105541762745,1.504991531372072,-1.466172765232642,-2.5962910652160645,-5.2162588163946,0.023676685962470856,-3.906274940805332,-1.2863071896267968,2.120042724609373,15.9721982357602,-7.264942632560068,1.3099838755892679,7,1.0699009895324707,2.380527973175049,4.514087200164795,4.705777168273926,3.730385780334476,1,0.23593559434967037,1.9241366337291137,15.135520935058596,1.2886565822809304,15.196147918701172,-1.0521754497743454,15.77389430999756,0.23593559434967037
7381,2002-07-24,15.691868782043455,15.6954345703125,13.498573303222654,13.623394966125488,7525656.0,0.09045850292789392,1.116839043755142,-2.775118319384922,30.558944213777394,16.771373245170903,0.2513191448758789,1.5155430303441921,2.7309954635638807,2.970654432430406,37.293898301084596,2.1968612670898455,-1.573382586924705,-1.155135393142702,-3.7368210118634035,1.4265502255779996,-2.445978202503051,0.1357074162176488,0.7171238739013663,84.59425718771087,57.267788517600565,1.2908428093603506,7,-0.5349502563476545,0.8380880355834979,3.212375164031984,3.404065132141115,2.1433668136596697,2,0.17954539888102183,1.083951073769006,14.390156745910645,1.9241366337291137,15.135520935058596,1.2886565822809304,15.196147918701172,0.17954539888102183
7382,2002-07-25,16.24464988708496,16.33737564086914,15.174750328063965,15.335234642028807,4575567.0,0.03522723218754331,1.123774989090206,0.4396551883121446,36.739247154492915,19.197196725095168,-0.4518506208966855,0.8341946541510765,2.1156263548825436,2.412809071937083,39.21391644978471,1.1626253128051758,-1.587977514569097,-0.49358105659484863,-2.9776672587362008,1.9905051455465035,-1.735624157665523,0.7484620444758274,-2.7460765838623065,96.73363120233816,66.10374801744037,1.2420431010706756,7,-1.1340932846069336,0.2853069305419922,2.6105570793151855,2.8512840270996094,0.4529247283935547,3,0.13699238276950165,1.116839043755142,15.691868782043455,1.083951073769006,14.390156745910645,1.9241366337291137,15.135520935058596,0.13699238276950165
7383,2002-07-26,16.034236907958984,16.333808898925778,15.7703275680542,16.226818084716793,3868118.0,-0.01295275555881703,1.771927602319459,-0.21176374357559571,36.924809098791435,21.471681109064345,-0.29667712342412855,0.9015156731506053,2.260175760007556,2.616313395000059,40.980290865368225,0.5634813308715785,-1.516819560467697,-0.5838085651397691,-2.951504959702074,1.783887829422536,-1.7676567624209198,0.6000396321413834,-2.53566360473633,89.3215977424665,53.47275394218264,1.1838481972811523,7,-0.923680305480957,0.3619823455810547,2.81294584274292,3.061697006225586,0.13195419311523793,4,0.13678820749229348,1.123774989090206,16.24464988708496,1.116839043755142,15.691868782043455,1.083951073769006,14.390156745910645,0.13678820749229348
7384,2002-07-29,15.781026840209961,16.155492782592773,15.584878921508787,15.870184898376465,4729507.0,-0.015791837753334925,-1.3703780002020336,0.4629635131923071,38.34498344113891,23.538113211862104,-0.1110538708453106,0.9788009557902235,2.464146719212607,2.8524167632085096,43.41676631276581,0.5706138610839862,-1.5331994480000581,-0.6934736728668227,-2.8834153422509985,1.496467996517353,-1.7884445075589106,0.4014971618252652,-2.2256774902343768,80.40198877952096,39.27037613727716,1.0949708346920874,7,-0.7578458786010778,0.47253894805908203,3.1196508407592773,3.3149070739746094,0.14265346527099432,0,0.1620338313590497,1.771927602319459,16.034236907958984,1.123774989090206,16.24464988708496,1.116839043755142,15.691868782043455,0.1620338313590497
7385,2002-07-30,17.139799118041992,17.15406608581543,15.77389430999756,15.781026840209961,4153004.0,0.08610163911323476,-1.0103921974475867,-15.240038935061879,54.45491754570081,27.52123838463924,-1.4888610007597478,-0.5005734647195297,1.0829811851716258,1.484151408354414,45.27999767522684,1.3801717758178693,-1.414786415908356,0.7255696773529046,-1.3083861842231173,2.7595255389289264,-0.2914082534351081,1.7425476081409155,-3.5288092422485366,99.60971150479695,51.78378098296936,1.016977930788011,7,-1.8134794235229492,-0.8862333297729492,1.796541690826416,1.9561347961425781,-1.447930335998537,1,0.06887233979335616,-1.3703780002020336,15.781026840209961,1.771927602319459,16.034236907958984,1.123774989090206,16.24464988708496,0.06887233979335616
7386,2002-07-31,17.492866516113278,18.04208374023437,16.868759155273438,17.193294525146484,6412468.0,0.020599272817592995,-1.473691194743459,0.22047255147475553,54.35923645385923,31.636393199555094,-1.7928551926952228,-0.9486224723822367,0.7121962406012337,1.1257684609880307,46.10519382520845,1.173324584960934,-1.3018505193280347,1.1080593585967975,-0.8395501229426294,3.055668840136226,0.13425461782708226,2.081864099366511,-3.7401535919189435,80.84571463541911,30.378307666831034,0.9738047407697141,7,-1.7225379943847656,-1.3338079452514613,1.3864130973815953,1.6030673980712926,-1.6583442687988246,2,0.03588182700380571,-1.0103921974475867,17.139799118041992,-1.3703780002020336,15.781026840209961,1.771927602319459,16.034236907958984,0.03588182700380571
7387,2002-08-01,17.118402481079098,17.867332458496094,16.80099868774414,17.457204818725586,3460977.0,-0.021406670810026895,-1.190474324716134,-1.1309546548497025,57.21392792132784,36.76190148039754,-1.349534000902242,-0.6762407496708498,1.0613518257158,1.4912618769229944,46.906727715944406,1.0663337707519531,-1.216385841136244,0.7763912677764857,-1.058509826059968,2.6112923616129393,-0.14105927914174288,1.6938418146947125,-3.1083273079223623,62.40926877091444,6.217474776487833,0.9174505469182269,8,-1.348073959350586,-0.9985742568969691,1.8125886917114293,1.9775314331054723,-1.0770339965820277,3,0.041875000626742986,-1.473691194743459,17.492866516113278,-1.0103921974475867,17.139799118041992,-1.3703780002020336,15.781026840209961,0.041875000626742986
7388,2002-08-02,16.679742813110348,17.35378074645996,16.36947250366211,17.207561492919922,3514253.0,-0.025625035306512944,1.3999990698777587,1.5578956257388896,53.9624688637069,41.45387418433813,-0.7580075879960528,-0.3549291982512841,1.447699346008374,1.919789635627133,47.568944675158875,0.9843082427978516,-1.101702936933627,0.4006774425506556,-1.2838107588495937,2.0851656439509068,-0.44156665814946905,1.2429215432507803,-2.4277471259289545,44.557290595311706,-12.60910165237987,0.8422441007001256,8,-0.9094142913818359,-0.5599145889282191,2.194187164306644,2.4161911010742223,-0.7168331146240199,4,0.0010690693836208354,-1.190474324716134,17.118402481079098,-1.473691194743459,17.492866516113278,-1.0103921974475867,17.139799118041992,0.0010690693836208354
7389,2002-08-05,16.747503280639652,17.29671859741211,16.619115829467773,16.822397232055664,2961585.0,0.0040624407875189394,-3.086019897636437,0.14189333246605115,53.57518645615766,46.23708012766145,-0.6404074282389125,-0.5242840427551485,1.316758158710801,1.84383977859072,48.14927496045644,0.6776027679443359,-0.949257363802726,0.5158701419830365,-1.0498442349409594,2.081584518907034,-0.2669870464789632,1.2987273304450344,-2.2681023102750792,42.92449994092608,-13.381066659081668,0.7828571884619987,8,-0.9771747589111399,-0.6276750564575231,2.0551004409790004,2.3484306335449183,-0.4743213653564453,0,-0.0347103786053552,1.3999990698777587,16.679742813110348,-1.190474324716134,17.118402481079098,-1.473691194743459,17.492866516113278,-0.0347103786053552
7390,2002-08-06,17.161197662353516,17.403709411621097,16.815263748168945,16.815263748168945,3130386.0,0.024701854048424066,-2.4020698134742084,-4.6189833443693935,58.56553513534994,49.348923563391736,-0.6925186109344281,-0.9925168358614229,0.8471816254870674,1.4202923876072617,47.964138226673484,0.6562061309814453,-0.6806647666675936,0.9318827152252211,-0.6278735912350584,2.4916390216855007,0.1520045619950814,1.711760868455361,-2.4680357257967547,47.33467893674534,-8.995904904693319,0.7798781532301393,8,-0.5527806282043457,-1.0859479904174805,1.6414060592651367,1.9347362518310547,-1.4657630920410156,1,-0.07211136315895361,-3.086019897636437,16.747503280639652,1.3999990698777587,16.679742813110348,-1.190474324716134,17.118402481079098,-0.07211136315895361
7391,2002-08-07,17.186162948608402,17.47503662109375,16.97574806213379,17.171897888183597,3241704.0,0.0014547519786252128,-1.4561332726581386,0.04123637446311112,60.487292981853074,51.9875953219873,-0.5400156766577169,-1.018289283735907,0.7690362633936445,1.385405363365095,46.93609797299684,0.49928855895996094,-0.4023362847268217,0.9242160320282018,-0.6887385666915904,2.537170630747994,0.11773873266830748,1.7306933313880979,-2.2920657038309837,54.523818619398945,-2.993884050093996,0.8064772993598956,8,-0.3726816177368235,-1.280314445495609,1.6155490875244105,1.9097709655761683,-1.5442228317260778,2,-0.0869475153373862,-2.4020698134742084,17.161197662353516,-3.086019897636437,16.747503280639652,1.3999990698777587,16.679742813110348,-0.0869475153373862
7392,2002-08-08,17.410842895507812,17.796005249023438,17.029243469238278,17.47503662109375,4667538.0,0.013073304819189113,1.1717267757201302,-4.500066853857468,67.35607900277634,55.368847533541185,-0.650255912948122,-1.267804289162207,0.4994738603266491,1.1500733433814077,45.52338035445286,0.7667617797851598,-0.006511203592310721,1.123396635055542,-0.5471822027287132,2.7939754728397954,0.2881072161634144,1.9586860539476696,-2.3278664610029765,73.00010429006544,9.89677427516881,0.835289418892127,8,-0.597361564636234,-1.5049943923950195,1.27496337890625,1.6850910186767578,-1.697575569152832,3,-0.09053672229734877,-1.4561332726581386,17.186162948608402,-2.4020698134742084,17.161197662353516,-3.086019897636437,16.747503280639652,-0.09053672229734877
7393,2002-08-09,17.546361923217773,17.635520935058594,17.26462173461914,17.428672790527347,3460136.0,0.007783599480122083,1.5060150908868313,-1.8333432374613186,68.67403182685283,58.73874179862052,-0.6132084232548429,-1.3663622184710817,0.3105240380568013,1.0036140971079064,43.83387969000038,0.3708992004394531,0.23320745005917232,1.1909770488739007,-0.5705440671346089,2.9524981648824085,0.31021649086964587,2.0717376068781554,-2.285839050369166,78.78786896564019,10.14221806455798,0.8807605580042541,8,-0.6383728981018066,-1.7760334014892614,1.041369915008545,1.5495719909667969,-2.403708457946779,4,-0.08577239232306377,1.1717267757201302,17.410842895507812,-1.4561332726581386,17.186162948608402,-2.4020698134742084,17.161197662353516,-0.08577239232306377
7394,2002-08-12,17.7318115234375,17.753210067749023,17.364479064941403,17.478601455688473,2908870.0,0.010569119742955602,1.626497329132137,2.151516133737515,78.34241498559172,61.39290818083062,-0.5507564728303898,-1.5033351464444848,0.08430902271943452,0.8146262590645605,41.14146025852284,0.38873100280762074,0.41545223836298817,1.296719026565551,-0.5647531550613891,3.158191208192491,0.3659829357520792,2.227455117379021,-2.304394998545746,93.45457232818156,17.396487906522893,0.9307360908134702,8,-0.5260334014892578,-1.961483001708988,0.7578463554382324,1.2749643325805664,-1.8259620666503906,0,-0.09975866383494314,1.5060150908868313,17.546361923217773,1.1717267757201302,17.410842895507812,-1.4561332726581386,17.186162948608402,-0.09975866383494314
7395,2002-08-13,17.111270904541016,17.653352737426758,17.111270904541016,17.653352737426758,5450976.0,-0.03499589526294411,1.0,-2.14083838650142,63.61151152562779,62.42093874436045,0.07298723968881404,-0.8600396330900821,0.6691397353748378,1.4228024013054181,39.62673094695639,0.6205406188964844,0.610451423295963,0.6337389469146721,-1.2497362473774167,2.517214141206761,-0.3079986502313723,1.5754765440607166,-1.5269743467287054,16.52199390304871,-56.04155170699859,0.9417375971460443,8,0.0071315765380859375,-1.3409423828125036,1.2927947044372559,1.8598413467407227,-1.0948657989501953,1,-0.048978769252925325,1.626497329132137,17.7318115234375,1.5060150908868313,17.546361923217773,1.1717267757201302,17.410842895507812,-0.048978769252925325
7396,2002-08-14,17.81740379333496,17.824535369873047,17.047075271606445,17.15406608581543,4271053.0,0.04126712111176678,1.294743538498781,-1.2236855531355666,64.65117948448238,63.2473000291554,-0.6506964627210792,-1.4980438806840546,-0.07029269101344937,0.7054953578420857,37.90238773546816,0.7774600982666016,0.8442256104988495,1.247860383987426,-0.7109846785592708,3.206705446534121,0.2684378527140794,2.2272829152607745,-2.0856400045773267,99.10327559825596,28.37445828260546,0.9794225312733478,8,-0.7203998565673828,-2.047075271606449,0.31740331649780273,0.9040651321411133,-1.9365196228027344,2,-0.11909530971152127,1.0,17.111270904541016,1.626497329132137,17.7318115234375,1.5060150908868313,17.546361923217773,-0.11909530971152127
7397,2002-08-15,17.59272575378418,17.985021591186523,17.510698318481445,17.796005249023438,2329002.0,-0.012610032424298923,-1.582515096916231,-0.3064494795560412,64.47980776216949,64.4158932400957,-0.39298674283556423,-1.1911898833217478,0.1168686548902258,0.9181487547398461,35.83189105551283,0.4743232727050781,0.8560986854247439,0.9322407722473152,-1.0399094638456354,2.9043910083402675,-0.05383434579916013,1.9183158902937905,-1.722342767937942,58.17502247058488,-9.780501829427578,0.9860751180464761,8,-0.29065704345703125,-1.8223972320556676,0.19436407089233398,0.7810258865356445,-1.7225408554077148,3,-0.11088592320506352,1.294743538498781,17.81740379333496,1.0,17.111270904541016,1.626497329132137,17.7318115234375,-0.11088592320506352
7398,2002-08-16,17.328815460205078,17.653352737426758,17.207561492919922,17.574893951416016,3142723.0,-0.015001103141867311,1.2123851083365675,1.210542612383535,64.35185692835276,65.61330107033959,-0.030533980629396495,-0.8003476079365974,0.3554031220255638,1.174072133989334,33.35603958544679,0.44579124450683594,0.8357939208052585,0.561697101593019,-1.3048791440148264,2.4282733472008626,-0.3715910212109037,1.4949852243969417,-1.3281304290955518,30.037986472911253,-34.84184599716235,0.9332881228039219,8,0.07132720947265625,-1.558486938476566,0.37803125381469727,0.9646930694580078,-1.672610282897951,4,-0.09322899984480404,-1.582515096916231,17.59272575378418,1.294743538498781,17.81740379333496,1.0,17.111270904541016,-0.09322899984480404
7399,2002-08-19,17.635520935058594,17.664051055908203,17.214693069458008,17.257488250732422,3808954.0,0.017699159850703694,1.065572476919435,-1.5362280647361568,55.71078197641076,65.2961062749019,-0.2212991953550194,-0.9593421924463819,0.022108580217011564,0.8568682729963513,30.492074241653583,0.4493579864501953,0.8294965535338754,0.7434025764465346,-0.9934439649916946,2.480249117884764,-0.12502069427258178,1.611825847165651,-1.5123519814015758,62.73766964783205,2.1579495704471086,0.8684232707191148,8,-0.1551361083984375,-1.8651924133300817,-0.0579533576965332,0.5509977340698242,-1.3694725036621094,0,-0.14135490972834808,1.2123851083365675,17.328815460205078,-1.582515096916231,17.59272575378418,1.294743538498781,17.81740379333496,-0.14135490972834808
7400,2002-08-20,17.785306930541992,17.956491470336914,17.332382202148438,17.546361923217773,3600616.0,0.008493426195629539,1.147236002834869,0.6320749957113594,53.53449662993774,64.52357334691132,-0.30535671294932243,-0.8872185768643632,-0.16054722494222773,0.6966080402173773,26.918688521938222,0.6241092681884766,0.8883509454795657,0.7234310626983635,-0.5977041939484913,2.0445663193452184,0.06286343437493613,1.383998691021791,-1.5470030896903317,78.70723979876117,19.836306558273456,0.6605676283234274,8,-0.27817440032958984,-2.01497840881348,-0.8719687461853027,-0.17831707000732422,-0.6811695098876989,1,-0.10567472808284051,1.065572476919435,17.635520935058594,1.2123851083365675,17.328815460205078,-1.582515096916231,17.59272575378418,-0.10567472808284051
7401,2002-08-21,18.5092716217041,18.58059883117676,17.856632232666016,17.856632232666016,4580054.0,0.0407057743782242,-1.2185807680954952,2.7313372074459594,65.50078862676912,64.3174299717994,-0.9184901226784277,-1.464367013434991,-0.911486462146069,-0.03236077135693094,22.973278852029722,0.7952919006347692,0.9722856299084874,1.30652561187744,-0.0002816146980570977,2.613332838452939,0.6531219985896897,1.9599292251651903,-2.162740986889478,94.80515150715317,34.87889953653253,0.6534036132877491,8,-0.6954345703125,-2.4696855545043945,-1.595933437347412,-0.9022817611694336,-1.6868743896484375,2,-0.13468204298164432,1.147236002834869,17.785306930541992,1.065572476919435,17.635520935058594,1.2123851083365675,17.328815460205078,-0.13468204298164432
7402,2002-08-22,18.470043182373047,18.705421447753906,18.295291900634766,18.598430633544922,3524067.0,-0.002119394006031783,1.39583286908078,-0.19672035327365556,71.90229669685031,64.67612606846579,-0.7970297862134537,-1.317413885167138,-0.9061080886887396,0.0028943775409686623,20.23641592508187,0.4101295471191406,0.989068721455876,1.1560275077819817,-0.1857909388350265,2.4978459543989917,0.4851182844734758,1.8269367310904876,-1.9447870918494523,84.28569609453591,21.489417899623426,0.670909223308505,8,-0.5937948226928711,-2.3680458068847656,-1.6414055824279785,-0.8630533218383789,-1.5299568176269496,3,-0.14018153538004685,-1.2185807680954952,18.5092716217041,1.147236002834869,17.785306930541992,1.065572476919435,17.635520935058594,-0.14018153538004685
7403,2002-08-23,18.22753143310547,18.8409423828125,18.102710723876953,18.437946319580078,1700346.0,-0.01313000445494461,-2.2093100388885665,1.6389053957689566,67.36402235416953,63.45630466497443,-0.5003499995371499,-0.9509149129474679,-0.7063659773812816,0.23998230475490345,17.239805993122758,0.7382316589355469,0.9890053544251103,0.8038510322570787,-0.45341541258669693,2.0611174771008542,0.17521780983519264,1.4324842546789647,-1.4842588068588434,62.28063282365125,-2.90415476042849,0.6286332224218875,8,-0.2835226058959961,-2.0577735900878906,-1.4060263633728027,-0.6205415725708008,-0.8273887634277344,4,-0.12932889696997096,1.39583286908078,18.470043182373047,-1.2185807680954952,18.5092716217041,1.147236002834869,17.785306930541992,-0.12932889696997096
7404,2002-08-26,18.33808708190918,18.54136848449707,18.11697578430176,18.31669044494629,2277689.0,0.006065311104218818,-1.0169511498681245,-0.10168784785801048,64.86486616708288,63.595566291802776,-0.5764849452104812,-0.9065594813156324,-0.8484811164471466,0.12629895367673072,13.957555756357332,0.42439270019530895,0.9279298316255975,0.7865536689758308,-0.2716788039837894,1.844786141935451,0.2574374324960189,1.3156699054556427,-1.3430940848746502,66.66654023162899,-0.7441034284386632,0.5291162364798101,8,-0.39407825469970703,-2.1683292388916016,-1.5745348930358887,-0.7310972213745117,-0.9343776702880824,0,-0.14624654647036617,-2.2093100388885665,18.22753143310547,1.39583286908078,18.470043182373047,-1.2185807680954952,18.5092716217041,-0.14624654647036617
7405,2002-08-27,18.32025718688965,18.694721221923828,18.248929977416992,18.420114517211914,2988503.0,-0.0009722876186535334,-2.6764506944772153,-4.666963808165448,64.35020176471721,63.56212432293998,-0.4125046648482851,-0.8387619512289888,-0.8665177463772977,0.14348514100860044,12.441480670399939,0.44579124450683594,0.8444509509319715,0.7097008705139167,-0.38295912772940355,1.802360868757237,0.1633708713922566,1.2560308696355769,-1.1037502635617642,47.101511058748756,-21.03294236831563,0.5463299991216597,8,-0.2960052490234375,-2.1504993438720703,-1.795649528503418,-0.8238239288330078,-1.2446517944335938,1,-0.11212772476596,-1.0169511498681245,18.33808708190918,-2.2093100388885665,18.22753143310547,1.39583286908078,18.470043182373047,-0.11212772476596
7406,2002-08-28,18.12054252624512,18.366619110107425,18.009986877441406,18.32025718688965,1561267.0,-0.010901302236490884,1.4390237539296034,1.9999999999999645,59.03724368281645,62.95739498078963,-0.1846898372543322,-0.6214756977147395,-0.7183766047895759,0.3392812956831328,12.000875453417484,0.3566322326660192,0.6818387349776245,0.4786024093627965,-0.63566762096875,1.592872439694343,-0.07853260580297672,1.0357374245285698,-0.7091033477790809,13.304641233990235,-51.974801616804044,0.5571350151657736,8,-0.0962905883789098,-1.9507846832275426,-2.0051712989807164,-1.0128388404846227,-1.2945804595947301,2,-0.056091317581617894,-2.6764506944772153,18.32025718688965,-1.0169511498681245,18.33808708190918,-2.2093100388885665,18.22753143310547,-0.056091317581617894
7407,2002-08-29,17.835235595703125,18.08131217956543,17.721113204956055,18.08131217956543,1924666.0,-0.01574494417751393,1.9275355578808666,1.2321408106353124,53.54331887647316,61.75644630835857,0.15492695996545436,-0.29482786856135235,-0.49063147686209163,0.6221597666144945,11.484133549807323,0.39942932128906605,0.6776957611425054,0.15745382308960032,-0.9317436678395907,1.2466513140187914,-0.387144922374997,0.7020525685541976,-0.2522560327155112,10.191053510993624,-51.174605416461034,0.5445987454645963,8,0.1925821304321289,-0.8273892402648926,-1.991797924041748,-0.9682598114013672,-1.0805988311767578,3,-0.056788617016725884,1.4390237539296034,18.12054252624512,-2.6764506944772153,18.32025718688965,-1.0169511498681245,18.33808708190918,-0.056788617016725884
7408,2002-08-30,16.697574615478516,17.492866516113278,16.619115829467773,17.47503662109375,7175156.0,-0.06378726953843517,1.1491262227017998,3.159431073906135,39.71630210332591,59.979281878015804,1.3339042222262485,0.8898611667791805,0.5889727496493968,1.7444883134927736,11.034795538069188,1.2161197662353516,0.5832964848694537,-0.9810987472534194,-2.0668802010047678,0.10468270649792899,-1.5239894741290954,-0.4382080203777434,2.1433677673339844,3.780043465675441,-51.315455767406604,0.5428907268756742,8,1.032454490661621,0.5153360366821289,-0.8773179054260254,0.017831802368164062,-0.27817344665527344,4,0.014523770957895588,1.9275355578808666,17.835235595703125,1.4390237539296034,18.12054252624512,-2.6764506944772153,18.32025718688965,0.014523770957895588
7409,2002-09-03,16.166191101074222,16.405136108398438,15.873751640319824,16.351640701293945,4758388.0,-0.031823994001602185,2.6341383875869897,0.23853204256968147,40.43319334026351,58.52358151249645,1.8270818702830418,1.449792899063592,1.0518235745909728,2.260539622288512,10.828262464347809,0.8238229751586914,0.48789075380462066,-1.4834166526794412,-2.697674508132444,-0.26915879722643865,-2.0905455804059407,-0.8762877249529417,2.630314750671385,10.36662935543307,-47.558897008204646,0.6071289277265005,9,1.1911559104919398,1.0467195510864222,-0.4128031730651891,0.4868049621581996,-0.8523540496826207,1,0.07632914648160494,1.1491262227017998,16.697574615478516,1.9275355578808666,17.835235595703125,1.4390237539296034,18.12054252624512,0.07632914648160494
7410,2002-09-04,15.923680305480955,16.191154479980472,15.727532386779785,16.137659072875973,3917188.0,-0.015001109047705907,1.8888849272493378,1.153837846732983,28.844610274397127,54.450672806677346,1.9866698226555375,1.6810254280749977,1.235367211221627,2.4857537438094486,10.821586097840168,0.46362209320068715,0.4019559748233945,-1.6640515804290796,-3.0906569617566593,-0.2374461991015,-2.3773542710928712,-0.950748889765288,2.7559153778076197,7.432416561659862,-43.41374954812589,0.7133026906637899,9,1.3605570793151873,1.3605570793151873,-0.2853069305419922,0.7293157577514666,0.6883020401000994,2,0.09294516580006396,2.6341383875869897,16.166191101074222,1.1491262227017998,16.697574615478516,1.9275355578808666,17.835235595703125,0.09294516580006396
7411,2002-09-05,15.691868782043455,16.119829177856445,15.656205177307127,15.90584945678711,3493784.0,-0.014557659974981374,-2.249990807809657,1.0000089137284955,28.798710643931315,49.661385467464115,1.985612773660284,1.8921602580836652,1.40752132319807,2.70039640876651,10.949658785397219,0.4636240005493182,0.347342474508185,-1.8211483955383319,-3.474763725722239,-0.16753306535442292,-2.647956060630287,-0.9943407304463765,2.810603103454591,1.4705992231731442,-46.447157632526825,0.8268076650919541,9,1.5567049980163592,1.5567049980163592,0.09807395935058771,0.8719682693481463,0.6169767379760724,3,0.08818176022450808,1.8888849272493378,15.923680305480955,2.6341383875869897,16.166191101074222,1.1491262227017998,16.697574615478516,0.08818176022450808
7412,2002-09-06,15.834522247314453,16.191154479980472,15.656205177307127,16.191154479980472,3146368.0,0.009090916273416738,2.0000053482227558,1.6666562674094736,32.86998955284517,45.82871515620586,1.5978237319374955,1.7131941090861638,1.2075925735208557,2.537983481926524,11.532489788945762,0.5349493026733452,0.29091590014594715,-1.5996788978576646,-3.4160531749481606,0.21669537923283144,-2.5078660364029126,-0.6914917593124166,2.440248301528321,9.708761557709598,-38.798864536587864,0.9081871385452481,9,1.3409409523010254,1.4140515327453613,0.13017129898071111,0.7293148040771484,0.7845935821533203,4,0.06261255021471124,-2.249990807809657,15.691868782043455,1.8888849272493378,15.923680305480955,2.6341383875869897,16.166191101074222,0.06261255021471124
7413,2002-09-09,16.04136848449707,16.262481689453125,15.449357986450195,15.834522247314453,2994392.0,0.013062991983714412,1.5054936659016576,-0.5799987164265257,31.297037404358775,42.09895640479207,1.171448722219722,1.462815803800325,0.9441188707515416,2.3118674866151068,12.21972055847428,0.8131237030029297,0.10487025737189981,-1.3175829887390123,-3.2362133232138177,0.6010473457357932,-2.276898155976415,-0.3582678215016095,2.0239168346228524,61.9401600070245,14.603298257700672,0.9593151672374025,9,1.0306711196899414,1.1037817001342773,-0.09629011154174982,0.5224685668945312,0.7203998565673828,0,0.044464303698192875,2.0000053482227558,15.834522247314453,-2.249990807809657,15.691868782043455,1.8888849272493378,15.923680305480955,0.044464303698192875
7414,2002-09-10,15.962909698486328,16.137659072875973,15.798858642578125,16.052068710327152,4497896.0,-0.004891028224092486,1.6027561852989236,-0.43104004721201933,28.255285853956963,38.08841019248537,0.9806867740112217,1.477721659280391,0.9569726961926222,2.369265757931913,13.131335430845493,0.338800430297848,-0.12373366766738059,-1.3075966835021973,-3.3148930347503516,0.699699667745957,-2.3112448591262726,-0.3039485078781219,1.8407828873666219,63.15788239102439,18.971692597235872,1.0036481756240767,9,0.9450788497924805,1.1822404861450195,-0.017831325531007636,0.6009273529052734,0.103424072265625,1,0.02859700887615757,1.5054936659016576,16.04136848449707,2.0000053482227558,15.834522247314453,-2.249990807809657,15.691868782043455,0.02859700887615757
7415,2002-09-11,16.273181915283207,16.3409423828125,16.04850196838379,16.315977096557614,2555005.0,0.019437071477407475,5.307641674380335,0.4799871644025111,20.396600781171983,33.79500542563599,0.3905727499300973,1.1609659322201367,0.5932358238235729,2.0353665199876865,13.610485212621581,0.3780326843261719,-0.3264287942618971,-0.9554200172424281,-3.0111214109356155,1.1002813764507593,-1.9832707140890236,0.07243067960416738,1.2950772106294686,92.39999401001651,52.360600322157566,1.027850696846594,9,0.4921531677246058,0.871968269348141,-0.3281035423278862,0.2906551361083949,0.38159751892089133,2,-0.05895250657713236,1.6027561852989236,15.962909698486328,1.5054936659016576,16.04136848449707,2.0000053482227558,15.834522247314453,-0.05895250657713236
7416,2002-09-12,15.6954345703125,16.276748657226562,15.606277465820312,16.24464988708496,3079633.0,-0.03550303486917372,1.1860356648683945,12.833578464146179,17.851227943623798,29.82921754420828,0.6572601041988726,1.6565203006784266,1.1182105709499197,2.58275545155535,14.566522603717214,0.67047119140625,-0.5522780187003136,-1.427068901062011,-3.57192030826916,0.7177825061451379,-2.4994946046655855,-0.35464319745843653,1.6609344416539287,27.599920418785445,-6.559952279665211,1.072425703603575,9,0.7756776809692383,1.4497156143188477,0.6463987827301025,0.8684024810791016,1.151926040649414,3,0.058395820208902105,5.307641674380335,16.273181915283207,1.6027561852989236,15.962909698486328,1.5054936659016576,16.04136848449707,0.058395820208902105
7417,2002-09-13,15.641940116882324,15.948644638061525,15.47788906097412,15.631240844726562,2555285.0,-0.0034082811272622138,-1.9662971987945363,-0.019481015603565934,18.668966503901572,27.4906246998278,0.4100370668896538,1.6404816732992096,1.1206719210920575,2.6052722193366193,15.883984167582465,0.4707555770874059,-0.7981706478932651,-1.3830240726470961,-3.6135548816452,0.8475067363510078,-2.498289477146148,-0.26775866814804417,1.5237277925324797,21.599988875744202,-8.630900541402937,1.1152654044990522,9,0.2853069305419922,1.5032100677490234,0.7177248001098633,0.9201135635375977,1.8330965042114258,4,0.04263572153798312,1.1860356648683945,15.6954345703125,5.307641674380335,16.273181915283207,1.6027561852989236,15.962909698486328,0.04263572153798312
7418,2002-09-16,15.71326732635498,15.74179744720459,15.22824478149414,15.335234642028807,2601832.0,0.004559997605135591,1.3606573906029442,35.33256083429912,17.888326559794407,24.9856395019979,0.2060733607168892,1.5198388477562759,0.9992379036855574,2.5007898430072117,16.933861873769395,0.5135526657104492,-1.0243219763545603,-1.230919456481935,-3.5310450733951697,1.0692061604313015,-2.3809822649385524,-0.08085664802531767,1.280769590763363,43.58978974037239,17.22553526449738,1.150062808456618,9,0.07132625579833984,1.3213262557983398,0.646397590637207,0.8220396041870117,1.3017110824584925,0,0.05764864075044818,-1.9662971987945363,15.641940116882324,1.1860356648683945,15.6954345703125,5.307641674380335,16.273181915283207,0.05764864075044818
7419,2002-09-17,15.142653465270994,16.009271621704098,15.032096862792967,15.891583442687988,2937470.0,-0.036314144552669014,-1.0147036269470693,-1.9811249356703855,15.757119205127921,23.531473827634652,0.6886486299510928,1.9964780630043943,1.5198993547196284,3.037497998315006,17.856789153604797,0.977174758911131,-1.2395410842559578,-1.6768899440765406,-4.086830095230463,0.7330502070773832,-2.8818600196535034,-0.47191986849957956,1.6394883955724442,8.446879390042717,-14.662461837426434,1.2049700755769617,9,0.5438661575317401,1.79386615753174,1.196505308151247,1.3926534652709979,1.9436521530151385,1,0.10692411864980111,1.3606573906029442,15.71326732635498,-1.9662971987945363,15.641940116882324,1.1860356648683945,15.6954345703125,0.10692411864980111
7420,2002-09-18,15.90584945678711,16.151926040649414,15.089158058166506,15.089158058166506,4198149.0,0.05040041319485189,-1.602618282200429,-1.090477645770455,28.718311712638396,23.52254061304655,-0.08643189477682434,1.1439070691516875,0.7303404574143713,2.2416997818098494,19.232723723023152,1.0627679824829084,-1.2842852194166312,-0.8197210788726821,-3.2176422934151496,1.5782001356697855,-2.018681686143914,0.3792395283985517,0.6312861043292628,70.20056516222367,43.956938005471315,1.1989606072712333,9,-0.219329833984375,1.030670166015625,0.5822038650512695,0.6294574737548828,1.266048431396488,2,0.010089641197777333,-1.0147036269470693,15.142653465270994,1.3606573906029442,15.71326732635498,-1.9662971987945363,15.641940116882324,0.010089641197777333
7421,2002-09-19,16.01640510559082,16.387304306030273,15.781026840209961,15.870184898376465,5109449.0,0.0069506283901445975,-2.7362687738208233,0.17903972964735787,31.914896038118712,23.416419111410278,-0.163281629885768,0.882249786505831,0.6158926048246656,2.10449127914832,20.3755892062811,0.6062774658203125,-1.2968001149362607,-0.5845221042633071,-2.8474141098482946,1.6783699013216804,-1.7159681070558008,0.5469238985291867,-0.9843082427978533,72.63155524342069,42.52502764185465,1.1314460027924942,9,-0.3067045211791992,0.9201145172119141,0.4279603958129883,0.5135517120361328,1.4051361083984375,3,0.039857528852741186,-1.602618282200429,15.90584945678711,-1.0147036269470693,15.142653465270994,1.3606573906029442,15.71326732635498,0.039857528852741186
7422,2002-09-20,15.880884170532227,16.112695693969727,15.641940116882324,15.870184898376465,6212823.0,-0.008461382823745311,-1.0152689519742468,0.0731723224826021,39.85828443445232,24.367668781420676,-0.022900933667203915,0.8578333691579161,0.734024287366914,2.2071187927151605,21.466292494664447,0.47075557708740234,-1.235904232222989,-0.5905850887298598,-2.6938612964234814,1.5126911189637635,-1.6422231925766724,0.46105301511695096,-0.8216831588745137,62.63154116920172,27.98887957411565,1.0516381038468114,9,-0.17118358612060547,1.0556354522705078,0.5527820587158203,0.6490726470947266,1.6761760711669957,4,0.06085784834468044,-2.7362687738208233,16.01640510559082,-1.602618282200429,15.90584945678711,-1.0147036269470693,15.142653465270994,0.06085784834468044
7423,2002-09-23,15.870184898376465,16.059200286865234,15.6205415725708,15.781026840209961,3044864.0,-0.0006737201808709736,-1.1391276848559821,8.333095641322757,45.778224761092254,26.314661993324595,-0.04362534094617132,0.7197741824727473,0.7498456768571131,2.182820148879486,22.94607883282273,0.4386587142944336,-1.1543116296108487,-0.4834170341491699,-2.4307685806991266,1.4639345124007868,-1.4570928074241465,0.4902587391258084,-0.7844218208313016,61.84204785515944,23.13190257187741,0.9736757732749781,9,-0.16048431396484375,1.0663347244262695,0.6660137176513672,0.6597719192504883,1.7296724319458008,0,0.10112369408383293,-1.0152689519742468,15.880884170532227,-2.7362687738208233,16.01640510559082,-1.602618282200429,15.90584945678711,0.10112369408383293
7424,2002-09-24,15.656205177307127,15.94151210784912,15.556347846984865,15.74536418914795,3385269.0,-0.013483127162004727,-1.6666622648610543,-1.000010696445591,46.15384615384617,29.176578145843948,0.13664252563951074,0.7615787901176301,0.96817631702738,2.3593481974415216,24.535871106381073,0.38516426086425426,-1.1108429453192876,-0.5633026599884037,-2.2923974713271793,1.165792151350372,-1.4278500656577915,0.30124474568098414,-0.5444112751922621,43.681297086037524,0.9728120468230017,0.8645474056693876,9,0.053495407104493964,1.2803144454956072,0.9290304183959979,0.873751640319826,2.3216829299926776,1,0.08678815946253815,-1.1391276848559821,15.870184898376465,-1.0152689519742468,15.880884170532227,-2.7362687738208233,16.01640510559082,0.08678815946253815
7425,2002-09-25,16.266048431396484,16.401569366455078,15.549215316772461,15.727532386779785,3786241.0,0.03895217565066744,1.1057271732382437,-6.039950796876551,57.44680430003471,33.5760866298896,-0.5300605565563536,-0.010594556686132961,0.3658360987949507,1.7139095794915065,25.62697859270019,0.8523540496826172,-1.0605168606769766,0.14925103187561106,-1.270862501974527,1.5693645657257491,-0.5608057350494597,0.8593077988006801,-1.1287443212033104,84.10039406640276,34.68121734823326,0.7100567669250692,9,-0.5492153167724609,0.67047119140625,0.35930824279785156,0.26390838623046875,1.708272933959961,2,0.05042756329843456,-1.6666622648610543,15.656205177307127,-1.1391276848559821,15.870184898376465,-1.0152689519742468,15.880884170532227,0.05042756329843456
7426,2002-09-26,17.104137420654293,17.18259620666504,16.380170822143555,16.405136108398438,5512664.0,0.051523822321845714,-1.1428527769854528,1.2980139018019148,63.949840895144966,38.607294895583316,-1.2821417386023164,-0.9789242944350036,-0.44565878866603725,0.8423456465294876,26.860406613978327,0.9165477752685547,-0.9662288509264236,1.0381602764129596,-0.13052080208559147,2.2068413549115107,0.45381973716368407,1.6225008156622351,-1.916262700210643,95.19654071525805,39.070746959457324,0.5843405392492756,9,-0.9967908859252894,-0.16761779785155895,-0.46540689468383434,-0.5741806030273402,0.7810268402099645,3,0.003961641903524438,1.1057271732382437,16.266048431396484,-1.6666622648610543,15.656205177307127,-1.1391276848559821,15.870184898376465,0.003961641903524438
7427,2002-09-27,16.822397232055664,17.371612548828125,16.729671478271484,17.104137420654293,4356014.0,-0.016472048935856298,-1.7480842481720238,-0.40306102958431034,58.442572184235445,43.113322187187876,-0.9111628432496595,-0.8189415433715368,-0.13349669203541126,1.0836785791016226,28.214761117299584,0.6419410705566406,-0.8718108393780675,0.8070620059967055,-0.09652467804916043,1.7106486900425715,0.35526866397377077,1.2588553480196385,-1.5148392224387308,69.86302946954403,13.874861056613042,0.4517933420229334,9,-0.6205425262451172,0.11412239074707031,0.10431432723999023,-0.29244041442871094,1.3124103546142578,4,0.03561585032553527,-1.1428527769854528,17.104137420654293,1.1057271732382437,16.266048431396484,-1.6666622648610543,15.656205177307127,0.03561585032553527
7428,2002-09-30,16.940086364746097,17.03994369506836,16.45506477355957,16.822397232055664,3632302.0,0.006995978698337568,2.685393393465576,-0.41772220454531855,60.47401093028449,48.08186571220527,-0.9348345645837313,-0.9671152570692918,-0.2001437822701604,0.922154955435758,27.988924092002897,0.5848789215087891,-0.6907870661595084,0.9126255512237584,-0.03494760836031929,1.8601987108078362,0.4388389714317178,1.3864121310157973,-1.4674039919922688,76.32095920189332,20.362320819775647,0.47378657979203925,9,-0.7097010612487828,-0.0035667419433629277,0.04903650283813121,-0.4101295471191442,1.551355361938473,0,0.03642094046445399,-1.7480842481720238,16.822397232055664,-1.1428527769854528,17.104137420654293,1.1057271732382437,16.266048431396484,0.03642094046445399
7429,2002-10-01,17.400142669677734,17.453638076782227,16.779600143432614,17.15406608581543,3557996.0,0.027157848845980936,2.8181828004041063,2.0909031975754195,61.70369208291533,51.74690797556938,-1.1633263050993925,-1.4018612393106054,-0.6008052860283541,0.4257332033039489,27.20339694632917,0.6740379333496129,-0.4939907219150079,1.3109842777252183,0.18204641616723194,2.439922139283203,0.7465153469462251,1.8754532085042115,-1.775545882837962,97.19099098016358,43.94825578903864,0.5644689307789924,10,-0.8987159729003906,-0.5367336273193359,-0.343259334564209,-0.8701858520507812,1.3409404754638672,1,0.011477759949207966,2.685393393465576,16.940086364746097,-1.7480842481720238,16.822397232055664,-1.1428527769854528,17.104137420654293,0.011477759949207966
7430,2002-10-02,17.403709411621097,17.803138732910156,17.207561492919922,17.368045806884766,4017291.0,0.0002049834884156887,-2.3400079153697226,0.14492888423828132,70.14298463099641,55.99447337477801,-1.0416142787752136,-1.3585144900737376,-0.5196821968904537,0.38568033772975596,26.40697213160171,0.5955772399902344,-0.2861554231273402,1.2405495643615758,-0.028102051450652255,2.509201180173804,0.60622375645546,1.8748753722676899,-1.5962084957870797,71.92984337405946,14.805510981198637,0.6343258079061145,10,-0.7275323867797887,-0.5403003692626989,-0.3468260765075719,-0.8737525939941442,0.9272460937499964,2,0.032991742283131176,2.8181828004041063,17.400142669677734,2.685393393465576,16.940086364746097,-1.7480842481720238,16.822397232055664,0.032991742283131176
7431,2002-10-03,17.075605392456055,17.713979721069336,17.06134033203125,17.582025527954098,4694457.0,-0.018852533756163248,-1.4400002852375315,-14.199914429349219,65.87675773044424,58.88541485211045,-0.6117994095160135,-0.9712242857173727,-0.1509193130716895,0.6802018450368053,25.41128215251386,0.6526393890380859,0.00853425991756751,0.8432587146759047,-0.4674036839756823,2.1539211133274936,0.1879275153501112,1.4985899140016983,-1.0286279385728996,46.03164496964398,-14.94242489765108,0.6553311993257942,10,-0.3994283676147461,-0.3762474060058594,0.021399497985839844,-0.5456485748291016,0.8630542755126953,3,0.052631573068410153,-2.3400079153697226,17.403709411621097,2.8181828004041063,17.400142669677734,2.685393393465576,16.940086364746097,0.052631573068410153
7432,2002-10-04,16.82596206665039,17.079172134399414,16.633380889892578,17.079172134399414,4000747.0,-0.014619881407891722,2.5211178486686,0.5000000000000036,61.854083054425466,60.67162132914747,-0.23914758575708817,-0.6782717489000518,0.11949978419241702,0.8953242280516065,24.25341170093086,0.44579124450683594,0.19719911752822838,0.5440433979034438,-0.7782104945923152,1.8662972903992028,-0.11708354834443568,1.2051703441513233,-0.5682452592839944,27.51312645112546,-34.186862683841404,0.6611269462478798,10,-0.14978504180908203,-0.2692575454711914,0.2710428237915039,-0.2960052490234375,1.005706787109375,4,0.0629504684497797,-1.4400002852375315,17.075605392456055,-2.3400079153697226,17.403709411621097,2.8181828004041063,17.400142669677734,0.0629504684497797
7433,2002-10-07,16.754636764526367,17.38587760925293,16.672611236572266,16.91512107849121,3950836.0,-0.00423900290761936,-3.3956156332647662,0.6337991036119167,69.21769082598618,63.23427073716303,-0.03259696775129228,-0.5805346450585631,0.21798367995339163,0.9315911431444732,22.97906671443283,0.7132663726806641,0.3626327015885451,0.4370546817779548,-0.8963105397981082,1.7704199033540196,-0.22962792901007845,1.1037372925659863,-0.3114693260947199,10.365895416523992,-55.67143166263423,0.6666826107880321,10,-0.0784597396850586,-0.3370189666748047,0.763195276260376,-0.22467994689941406,0.8880157470703125,0,0.08237545471983676,2.5211178486686,16.82596206665039,-1.4400002852375315,17.075605392456055,-2.3400079153697226,17.403709411621097,0.08237545471983676
7434,2002-10-08,16.419401168823242,16.868759155273438,15.602709770202635,16.83309555053711,8706700.0,-0.020008526619502698,4.220589796728952,2.577787021630616,56.81817721401027,63.16442328316031,0.4719091851801984,-0.22065969098154525,0.5852053199356675,1.2398268930000036,21.722631424856655,1.2660493850708026,0.47793918950626235,0.0789945125579834,-1.2443985563151791,1.402387581431146,-0.5827020218785961,0.7406910469945647,1.383737564086914,37.115099485679735,-27.22261278324376,0.6616965344365808,10,0.2835230827331543,-0.0017833709716796875,1.0520687103271484,0.11055564880371094,1.2910137176513672,1,0.1261946484257701,-3.3956156332647662,16.754636764526367,2.5211178486686,16.82596206665039,-1.4400002852375315,17.075605392456055,0.1261946484257701
7435,2002-10-09,15.313837051391602,16.262481689453125,15.263909339904785,16.084165573120114,5150948.0,-0.06733279162037031,-1.2950833685862615,1.862071509255622,42.62172172112021,60.79463226382422,1.5960380332787132,0.8530857801438181,1.6667642194680283,2.317667408800993,20.96065474995627,1.155491828918457,0.5421328963326815,-0.9786023616790764,-2.379527817412484,0.422323094054331,-1.6790650895457802,-0.2781396338123727,2.4452931022644044,2.037807234871559,-58.72058273712667,0.7004627278667037,10,1.2196869850158691,1.103780746459961,1.9712917804718018,1.0823822021484375,2.4714698791503906,2,0.22380061131958806,4.220589796728952,16.419401168823242,-3.3956156332647662,16.754636764526367,2.5211178486686,16.82596206665039,0.22380061131958806
7436,2002-10-10,16.611982345581055,16.850927352905273,15.114123344421387,15.3887300491333,8309093.0,0.08476943367184964,1.0419267655093658,-1.58796183958364,56.17097834154132,60.54223294796932,0.24667988390114104,-0.39302390097462236,0.3478211746026503,0.9995782044400876,19.385803815203857,1.7368040084838867,0.6602192817870112,0.27371554374694895,-1.1047658893565,1.652196976850398,-0.4155251728047773,0.9629562602986734,1.0473389755249016,65.93402395442354,5.188987120655625,0.6892407165517248,10,-0.1533513069152832,-0.1943645477294922,0.6722550392150879,-0.3584165573120117,1.405136108398434,3,0.1034779067320224,-1.2950833685862615,15.313837051391602,4.220589796728952,16.419401168823242,-3.3956156332647662,16.754636764526367,0.1034779067320224
7437,2002-10-11,16.308845520019528,16.74393653869629,16.13409423828125,16.654779434204098,5630993.0,-0.018248082574092273,1.326540710260213,-0.28279849969555765,53.52841246178123,59.77049978480229,0.5244612354522715,-0.0393815554140069,0.6382809105408889,1.2793823042606753,17.594791963843516,0.6098423004150391,0.6809450402197186,-0.0627665519714391,-1.402032585094215,1.2764994811513368,-0.7323995685328271,0.6068664645899489,1.197763922485354,52.59029086434809,-7.684849527882747,0.6696330165613881,10,0.1497855186462438,0.1087722778320348,0.9397282600402868,-0.05527973175048473,1.4336662292480504,4,0.0999343666569521,1.0419267655093658,16.611982345581055,-1.2950833685862615,15.313837051391602,4.220589796728952,16.419401168823242,0.0999343666569521
7438,2002-10-14,16.619115829467773,16.690441131591793,16.01283836364746,16.308845520019528,2980091.0,0.019024664196333196,1.9921460787245375,-0.8969063070315316,57.62712453359936,59.3175478348783,0.18313143030167822,-0.2933485035889305,0.33281898121247266,0.9367549855154351,15.511668069674684,0.6776027679443324,0.6022940081074388,0.20221133232116628,-1.1041755202605366,1.5085981849028691,-0.45098209396968514,0.8554047586120177,0.7439444471520993,85.77235661886797,22.431650867734078,0.6531934262908511,10,-0.16048479080200195,-0.20149803161621094,0.592902660369873,-0.4493579864501953,1.2125530242919922,0,0.07296134383647446,1.326540710260213,16.308845520019528,1.0419267655093658,16.611982345581055,-1.2950833685862615,15.313837051391602,0.07296134383647446
7439,2002-10-15,16.761768341064453,17.068473815917972,16.654779434204098,16.940086364746097,3275913.0,0.008583640252614266,-1.1090939147007897,-0.5747182964388292,54.24038807300711,57.55059266176838,-0.06660120459814323,-0.3251522857430693,0.1945471661597793,0.7570076015979836,13.707806684655466,0.44935798645019887,0.5749696953335217,0.2639081001281731,-0.9032485998006976,1.4310648000570438,-0.31967024983626047,0.8474864500926085,0.4663557196235111,84.30652642263018,22.617229462620394,0.5835783499644353,10,-0.3477168083190918,-0.3441505432128906,0.34682655334472656,-0.592010498046875,0.9985733032226562,1,0.05255317652697533,1.9921460787245375,16.619115829467773,1.326540710260213,16.308845520019528,1.0419267655093658,16.611982345581055,0.05255317652697533
7440,2002-10-16,16.066333770751953,16.747503280639652,16.002140045166016,16.726106643676758,2858678.0,-0.04148933192262083,1.1218307736997881,3.6999786073376093,40.900552748591416,54.77545877489584,0.46843766462444947,0.40361539917591216,0.8730350961858733,1.412805946903923,12.393826418031248,0.7596282958984375,0.5064925935899538,-0.43955068588256907,-1.5916801272184529,0.7125787554533147,-1.0156154065505092,0.13651403478537283,1.0349502469600154,48.72260324942593,-8.367697608466301,0.5760647206679418,10,0.18366670608520508,0.3512840270996094,0.960235595703125,0.103424072265625,1.5014266967773402,2,0.10233082040880004,-1.1090939147007897,16.761768341064453,1.9921460787245375,16.619115829467773,1.326540710260213,16.308845520019528,0.10233082040880004
7441,2002-10-17,16.654779434204098,16.758203506469727,15.94151210784912,16.262481689453125,3182540.0,0.03662600764110757,1.7261854357341881,-0.5945951415248377,48.60533970166836,53.303376180145044,-0.20783597029977585,-0.14182409835538223,0.2733263505284178,0.7895087354281642,11.518709854511778,0.8166913986206072,0.40105573265480743,0.11697626113891246,-1.0132183448929872,1.247170867170814,-0.4481210418770374,0.6820735641548623,0.4136943817138743,63.29117673192503,7.493646931372417,0.5650973030159505,10,-0.4047789573669398,-0.2371616363525355,0.30046319961548207,-0.4850215911865199,1.2303848266601598,3,0.06788006414639858,1.1218307736997881,16.066333770751953,-1.1090939147007897,16.761768341064453,1.9921460787245375,16.619115829467773,0.06788006414639858
7442,2002-10-18,16.847360610961914,17.011411666870114,16.191154479980472,16.47646141052246,3011776.0,0.011563117813635504,1.3469403347540678,0.945453307856502,49.2379742890973,51.083407676046285,-0.4437249739242546,-0.2722449430403806,0.06424446690800067,0.5662017363265548,10.288486919251858,0.8202571868896413,0.2539607143763405,0.26123361587524485,-0.8327637546224267,1.3552309863729182,-0.2857650693735927,0.8082323011240824,-1.7332372665405273,80.37970559488174,26.055546047284857,0.5469986852488363,10,-0.7560620307922363,-0.42974281311035156,-0.039229393005371094,-0.6776027679443359,1.1447925567626953,4,0.06943270640603849,1.7261854357341881,16.654779434204098,1.1218307736997881,16.066333770751953,-1.1090939147007897,16.761768341064453,0.06943270640603849
7443,2002-10-21,17.47503662109375,17.485734939575195,16.36947250366211,16.494293212890625,6332554.0,0.03725663767910525,1.2277573704345177,2.6442316592786104,50.598980881303966,50.39238586130114,-1.0711037620982182,-0.8153270888067041,-0.5773476605624488,-0.09341766357926318,8.805614082910651,1.116262435913086,0.15533487819634217,0.8086670398712172,-0.2995561427039597,1.9168902224463942,0.254555448583627,1.3627786311588075,-2.322967510223389,99.3072037103941,48.32321454783493,0.5541115912875887,10,-1.175107479095459,-1.0574188232421875,-0.938838005065918,-1.3052787780761719,0.34236717224121094,0,0.01530612690396116,1.3469403347540678,16.847360610961914,1.7261854357341881,16.654779434204098,1.1218307736997881,16.066333770751953,0.01530612690396116
7444,2002-10-22,17.014978408813473,17.796005249023438,16.74393653869629,17.464336395263672,4430320.0,-0.026326595031277433,-1.1223006496717012,-0.4581809907583196,47.10259997890282,50.890261223276994,-0.5785155323860174,-0.2616695346959581,-0.14281691201555802,0.33744899786139015,7.295493680560555,1.0520687103271484,0.07938293282278508,0.28067016601562145,-0.7290235044023134,1.2903638364335581,-0.22417666919334778,0.7855170012245907,-1.7695626647949183,57.88461963707259,9.155633724059442,0.504846835208968,10,-0.5599141120910609,-0.5973606109619105,-0.6053848266601527,-0.8452205657958949,1.1483592987060582,1,0.04799832390755543,1.2277573704345177,17.47503662109375,1.3469403347540678,16.847360610961914,1.7261854357341881,16.654779434204098,0.04799832390755543
7445,2002-10-23,17.086305618286133,17.350214004516598,16.71183967590332,17.014978408813473,4044490.0,0.004192024683129292,1.1309546548496907,-0.15873137147539004,50.0829282512457,50.21381121324414,-0.41569186153760285,-0.28289867966834237,-0.21936413830779955,0.243540292178146,6.6753281963848305,0.6383743286132777,-0.024740206822293942,0.3109845161437974,-0.6851691416435237,1.3071381739311168,-0.18709231274986138,0.8090613450374562,-1.6878545039672854,61.73080315153376,12.137624525096207,0.49807682889365984,10,-0.21754693984985352,-0.6401572227478027,-0.7747859954833984,-0.9165477752685547,0.8131237030029297,2,0.03944890376300014,-1.1223006496717012,17.014978408813473,1.2277573704345177,17.47503662109375,1.3469403347540678,16.847360610961914,0.03944890376300014
7446,2002-10-24,17.171897888183597,17.574893951416016,17.00784683227539,17.129100799560547,3428170.0,0.005009407639639862,-2.975023732802075,0.6000106963311783,52.75100472268199,50.127432575566445,-0.4621026477380248,-0.3827795254682087,-0.3320537171637419,0.1331294629248596,7.101248938792747,0.567047119140625,-0.03516753513019921,0.3931887626647992,-0.6081212659838364,1.3944987913134366,-0.1074662516595204,0.8938437769891188,-1.6295935257824752,61.111190343758906,8.364611475779128,0.5006550143243186,10,-0.303139209747318,-0.7132668495178258,-0.8603782653808629,-1.0021400451660192,0.5171184539794886,3,0.023052931127554466,1.1309546548496907,17.086305618286133,-1.1223006496717012,17.014978408813473,1.2277573704345177,17.47503662109375,0.023052931127554466
7447,2002-10-25,17.421541213989258,17.432239532470707,16.97574806213379,17.196861267089847,2120946.0,0.014537899504832641,2.71015773359679,5.249888581869523,55.157198307217676,49.8529963281907,-0.6004558948591985,-0.6168618508180117,-0.5992090095698117,-0.14058829652969962,7.245030316959397,0.4564914703369176,0.1281504966521112,0.6128748893737779,-0.42896853676075253,1.6547183155083083,0.0919531763065109,1.1337966024410449,-1.744014798390797,73.75005682471513,14.996426587222047,0.5209217130672655,10,-0.5527825355529785,-0.9629101753234863,-1.09843111038208,-1.2517833709716797,0.8987159729003906,4,0.026612056946070606,-2.975023732802075,17.171897888183597,1.1309546548496907,17.086305618286133,-1.1223006496717012,17.014978408813473,0.026612056946070606
7448,2002-10-28,17.557060241699222,17.792438507080078,17.403709411621097,17.446504592895508,2572390.0,0.0077788196833668,-2.963670663282778,0.49205837160541255,59.07796541654986,50.39050492191767,-0.6581469856078606,-0.7418224107981537,-0.7425184005320311,-0.29172286578162954,8.012680569077672,0.3887290954589808,0.1188381751530585,0.7175452232360868,-0.3759396532450552,1.8110300997172288,0.17080278499551582,1.2642876614766578,-1.752425096095262,77.96046902351308,15.789363435274645,0.5467424382405714,10,-0.688301563262943,-1.0984292030334508,-1.2339501380920446,-1.3873023986816442,0.19971656799316406,0,0.024781650232765795,2.71015773359679,17.421541213989258,-2.975023732802075,17.171897888183597,1.1309546548496907,17.086305618286133,0.024781650232765795
7449,2002-10-29,17.599857330322266,17.78887367248535,17.29671859741211,17.628387451171875,3058042.0,0.0024375999190000552,1.8163173979480463,-0.2580611769577061,71.96711017563301,53.8423446360334,-0.6364930739446351,-0.8104420064042941,-0.8026567138115865,-0.35215212770695103,8.135210485849557,0.4921550750732422,0.15617571478092884,0.7503565788269029,-0.36804842759069345,1.8687615852444992,0.1911540756181047,1.309559082035701,-1.6757399785131373,82.17829122135046,11.8884665376046,0.5592025032087982,10,-0.7310986518859863,-1.1412262916564941,-1.276747226715088,-1.4300994873046875,0.16048431396484375,1,0.012360694688012597,-2.963670663282778,17.557060241699222,2.71015773359679,17.421541213989258,-2.975023732802075,17.171897888183597,0.012360694688012597
7450,2002-10-30,17.977888107299805,17.99215316772461,17.567760467529293,17.796005249023438,3861388.0,0.02147919553451394,3.0339022997362486,-6.375116994250568,65.94505195020328,55.76897933031506,-0.7988634384349176,-1.205033904585342,-1.1988222923797167,-0.7494971913817601,7.876896043594157,0.42439270019531605,0.15276179010205126,1.0996784210205064,-0.10479290474923175,2.3041497467902428,0.4974427581356373,1.7019140839053755,-1.9414574816578174,98.59651822424557,26.609154126250644,0.6022356628848684,10,-0.8862342834472656,-1.4247498512268066,-1.654778003692627,-1.8081302642822266,0.04636383056640625,2,0.010315427435796831,1.8163173979480463,17.599857330322266,-2.963670663282778,17.557060241699222,2.71015773359679,17.421541213989258,0.010315427435796831
7451,2002-10-31,17.974321365356445,18.0456485748291,17.7318115234375,18.002853393554688,3896719.0,-0.0001983960475263613,4.500008356592516,-0.15687035308675637,70.90418189452878,58.17633573091857,-0.6575879089420447,-1.1917890652711876,-1.2371448147960464,-0.7663726788395842,7.883516243221589,0.31383705139160156,0.17223579607160033,1.0511758804321296,-0.24766403171232199,2.3500157925765794,0.4017559243599038,1.7005958365043554,-1.7814329363478478,93.33328579374474,18.111900034890766,0.6494199560722252,10,-0.7667608261108398,-1.3944354057312012,-1.6476449966430664,-1.8045635223388672,0.47075653076171875,3,-0.0041666131669220174,3.0339022997362486,17.977888107299805,1.8163173979480463,17.599857330322266,-2.963670663282778,17.557060241699222,-0.0041666131669220174
7452,2002-11-01,17.885164260864258,18.031383514404297,17.664051055908203,17.945791244506836,2883634.0,-0.004960248717040705,2.169233807266983,2.1248746573968846,66.82464575104021,59.97918738311148,-0.45341884110599295,-1.0742899281106126,-1.1905120105629692,-0.701287932160259,8.549970158651641,0.36733245849609375,0.3471948872586026,0.9090586662292495,-0.45769849093352377,2.275815823392021,0.22568008764786285,1.592437244810636,-1.5069998172736092,78.57151952732042,4.491237993863251,0.6833785785813861,11,-0.5064201354980469,-1.3052783012390137,-1.3632311820983887,-1.7154064178466797,0.5813121795654297,4,-0.010967073930116311,4.500008356592516,17.974321365356445,3.0339022997362486,17.977888107299805,1.8163173979480463,17.599857330322266,-0.010967073930116311
7453,2002-11-04,18.134807586669922,18.33808708190918,17.803138732910156,17.895862579345703,4380689.0,0.013958123177650883,-1.521006363930536,-3.941231988925942,67.74194343422789,62.27244776703648,-0.6700997206874035,-1.2809054184389694,-1.472837443684508,-0.9764727176556391,8.954953854652109,0.5349483489990234,0.44366526674709306,1.089693450927733,-0.3664310116773599,2.545817913532824,0.3616312196251883,1.8177556822302776,-1.5898947299554287,80.47958064167538,7.375066600098776,0.7280622313025458,11,-0.6098442077636719,-1.4087023735046387,-1.5656204223632812,-1.9650497436523438,0.4029960632324219,0,0.010226168617087694,2.169233807266983,17.885164260864258,4.500008356592516,17.974321365356445,3.0339022997362486,17.977888107299805,0.010226168617087694
7454,2002-11-05,18.49144172668457,18.5092716217041,18.013551712036133,18.5092716217041,3488176.0,0.019665725059955674,54.605477107402656,-0.07461924071649798,84.34343243355661,66.07917045395993,-0.8887322045944472,-1.5540238548948508,-1.8622474896870074,-1.3514810525636527,9.211487323645732,0.49571990966796875,0.540174655951386,1.3427255630493171,-0.2171055222737195,2.9025566483723537,0.562810020387797,2.122641105710837,-1.731347962946714,98.10624707519707,21.01219245637661,0.7799155426615186,11,-0.748931884765625,-1.6797442436218262,-1.907989263534546,-2.321683883666992,0.16405105590820312,1,-0.03972999660334797,-1.521006363930536,18.134807586669922,2.169233807266983,17.885164260864258,4.500008356592516,17.974321365356445,-0.03972999660334797
7455,2002-11-06,18.7410831451416,18.9229679107666,18.5092716217041,18.527103424072266,4132535.0,0.013500376127880687,-2.3142988119341408,-12.001176722293538,82.68154922322515,69.40478650957583,-0.9822527983660905,-1.6166248686102804,-2.141864928469623,-1.6199398899422448,9.26702733929645,0.43152618408203125,0.593324136706002,1.4210046768188462,-0.03997172905012647,2.881981082687819,0.6905164738843617,2.151492879753331,-1.7361044812884714,85.55228131841494,6.434979126867205,0.730488202934486,11,-0.7917251586914062,-1.7225375175476074,-2.0586652755737305,-2.5713253021240234,-0.03566169738769531,2,-0.05233110024959986,54.605477107402656,18.49144172668457,-1.521006363930536,18.134807586669922,2.169233807266983,17.885164260864258,-0.05233110024959986
7456,2002-11-07,18.330955505371094,18.598430633544922,17.942224502563477,18.54493522644043,3399009.0,-0.021883881342089295,3.0888870401293076,-1.0,71.75732791053497,71.24924535438886,-0.4363047995977283,-1.1289973401624493,-1.7606586831621094,-1.2374694254432725,9.788286132040042,0.798858642578125,0.7078160893522707,0.9249283790588372,-0.5626607058764641,2.4125174639941367,0.18113383659118654,1.6687229215264878,-1.0190985620118092,52.974463475421764,-24.909815920260037,0.7437945424676501,11,-0.22111225128173828,-1.3124098777770996,-1.5611624717712402,-2.1611976623535156,0.3744659423828125,3,-0.01673145556515132,-2.3142988119341408,18.7410831451416,54.605477107402656,18.49144172668457,-1.521006363930536,18.134807586669922,-0.01673145556515132
7457,2002-11-08,17.93865966796875,18.473609924316406,17.90656280517578,18.334522247314453,3248714.0,-0.02140073043586832,-1.4651205213887115,1.8500004456844377,57.30337213690456,71.05206832331714,0.041413426821833355,-0.6412148016017305,-1.393241346314376,-0.8761899744520392,10.315339940125687,0.567047119140625,0.7923814351742848,0.4511418342590332,-0.9599757777656919,1.8622594462837583,-0.25441697175332934,1.1567006402713957,-0.3690249698242951,12.101929270855866,-60.467034598806976,0.7055588060123618,11,0.17118358612060547,-0.9201140403747559,-1.250892162322998,-1.7689018249511719,0.7417964935302734,4,0.028230549969888497,3.0888870401293076,18.330955505371094,-2.3142988119341408,18.7410831451416,54.605477107402656,18.49144172668457,0.028230549969888497
7458,2002-11-11,17.831668853759766,18.0456485748291,17.521398544311527,17.942224502563477,2479016.0,-0.005964259102369085,2.3033633593932867,0.2792778468387731,64.47536475683896,70.21965216567337,0.21395341092971165,-0.4624340676259031,-1.276209391138746,-0.7942623042863559,10.48087290716036,0.5242500305175746,0.8551091464100686,0.28352336883544993,-1.0736606343498067,1.6407073720207066,-0.3950686327571802,0.96211537042808,1.091299057006836,22.137349522199614,-50.129076965189626,0.6785920015926289,11,0.3905143737792969,-0.8131232261657715,-1.2152280807495117,-1.6619110107421875,0.7132663726806641,0,0.03560000984069833,-1.4651205213887115,17.93865966796875,3.0888870401293076,18.330955505371094,-2.3142988119341408,18.7410831451416,0.03560000984069833
7459,2002-11-12,17.64265251159668,18.002853393554688,17.300285339355472,17.867332458496094,4794840.0,-0.01060003658172648,1.8345254539228255,2.032279212601142,59.466009650146496,69.49975857677818,0.4578236957855317,-0.21506698978435423,-1.0620105680335392,-0.6332001591089238,11.067907063824647,0.7025680541992152,0.8803117737110568,0.050462818145753374,-1.2554750144598046,1.3564006507513113,-0.6025060981570256,0.7034317344485324,1.2522840118408212,21.098838323226428,-50.33154151013474,0.652968916302779,11,0.46897411346435547,-0.6241068840026855,-1.0957551002502441,-0.7061328887939453,0.67047119140625,1,0.05073789996811828,2.3033633593932867,17.831668853759766,-1.4651205213887115,17.93865966796875,3.0888870401293076,18.330955505371094,0.05073789996811828
7460,2002-11-13,17.71041488647461,17.778173446655273,17.314550399780273,17.421541213989258,2457706.0,0.0038408269297027786,1.1848873947766996,-1.2857118602341315,59.218573889512115,68.20135768733189,0.38904217571790767,-0.1616304773412196,-1.0954658051539532,-0.7219732005374659,10.865418878860208,0.463623046875,0.8708302865586255,0.03602113723754741,-1.0547623060941476,1.1268045805692424,-0.5093705844283001,0.5814128589033949,1.1207355895996116,31.59350104760179,-39.44264555556239,0.5453917216658469,11,0.4012117385864258,-0.6918692588806152,-1.1501438617706299,-0.773895263671875,0.8345203399658203,2,0.053362832106204294,1.8345254539228255,17.64265251159668,2.3033633593932867,17.831668853759766,-1.4651205213887115,17.93865966796875,0.053362832106204294
7461,2002-11-14,17.785306930541992,17.93865966796875,17.631954193115234,17.78887367248535,1669502.0,0.004228700713531985,1.023532076611381,-0.012347064765967,56.62337626255961,67.06788329972292,0.31795521432690776,-0.1554537908981466,-1.12699999890404,-0.8160592851650499,10.671066890809973,0.3067054748535156,0.789515456072106,0.0543868064880364,-0.925449295009436,1.0342229079855088,-0.435531244260698,0.5443048572367708,0.9846089400634774,41.337375642109194,-28.142834989923315,0.489918050748736,11,0.32631969451904297,-0.766761302947998,-1.3097360134124756,-0.8487873077392578,0.8951492309570312,3,0.05173453125129024,1.1848873947766996,17.71041488647461,1.8345254539228255,17.64265251159668,2.3033633593932867,17.831668853759766,0.05173453125129024
7462,2002-11-15,18.01711845397949,18.01711845397949,17.70328140258789,17.76034164428711,3623329.0,0.0130338781524999,1.444434540390012,-71.99197860962467,58.09287091360387,65.9957641307647,0.11938434869018977,-0.31108620577795776,-1.3164649080779078,-1.0649436980889853,10.88536405900032,0.313837051391598,0.7412761892839796,0.22771043777465394,-0.665914896744777,1.1213357722940849,-0.2191022294850633,0.6745231050343712,0.6940121953759828,96.17231981780213,26.617869391247012,0.4468126672597158,11,0.09450817108154652,-0.5848784446716273,-1.5789940357208216,-1.0805988311767543,0.6348075866699254,4,0.03820272345616904,1.023532076611381,17.785306930541992,1.1848873947766996,17.71041488647461,1.8345254539228255,17.64265251159668,0.03820272345616904
7463,2002-11-18,17.742511749267578,18.30599021911621,17.73537826538086,18.106277465820312,2728853.0,-0.015241433052312403,-2.018849837031655,-1.4166610956360457,52.32020519260384,62.437627770658835,0.37156598026769316,-0.01624646000943386,-1.0084977402252875,-0.8094647578414396,11.72463071327227,0.5706119537353516,0.6659065576231775,-0.060270023345946555,-0.9420126008211689,0.8214725541292758,-0.5011413120835577,0.3806012653916646,0.9121850876878916,43.97178723218617,-22.995002246511262,0.44087128873761106,11,0.36911487579345703,-0.3102717399597168,-1.3043873310089111,-0.8059921264648438,1.0627670288085902,0,0.052864240727932055,1.444434540390012,18.01711845397949,1.023532076611381,17.785306930541992,1.1848873947766996,17.71041488647461,0.052864240727932055
7464,2002-11-19,17.831668853759766,17.96718978881836,17.61768913269043,17.8138370513916,2060099.0,0.005025055400956324,1.41974738037543,-0.04902001908577061,47.37516443527738,58.51469612755353,0.20001131236422154,-0.043302174727241294,-1.0600411995978618,-0.9208420174574101,12.13097387849056,0.3495006561279297,0.6220415527015675,-0.01194744110107493,-0.81192553694979,0.7880306547476401,-0.41193648902543245,0.3880416068232826,0.7688515232917048,52.158330126971904,-10.361064240733903,0.39998904792435797,11,0.11768913269042969,-0.3994288444519043,-1.3935444355010986,-0.8951492309570312,0.7132663726806641,1,0.03999997860717741,-2.018849837031655,17.742511749267578,1.444434540390012,18.01711845397949,1.023532076611381,17.785306930541992,0.03999997860717741
7465,2002-11-20,17.76034164428711,17.974321365356445,17.38587760925293,17.835235595703125,3409384.0,-0.004000029949951522,2.3333405363355446,-4.200021392662316,46.25000083565813,55.68054867478943,0.13140930103030257,0.08549462010740783,-0.9611561927747303,-0.8674780988244706,12.451334433677227,0.5884437561035156,0.5486085738118547,-0.11697645187377859,-0.8352393430635026,0.6012864393159454,-0.4761078974686406,0.2421549937210834,0.7881693312565226,40.69763103125182,-17.183590806105904,0.3591314455948621,11,0.12660598754882812,-0.32810163497924805,-1.3445069789886475,-0.823822021484375,1.0342369079589844,2,0.031124517184816236,1.41974738037543,17.831668853759766,-2.018849837031655,17.742511749267578,1.444434540390012,18.01711845397949,0.031124517184816236
7466,2002-11-21,17.567760467529293,17.831668853759766,17.435806274414062,17.742511749267578,3346574.0,-0.010843326137240261,1.2424314454264538,2.333316355116433,44.63207984769527,54.272627309321734,0.22836095658761835,0.3259658769567686,-0.7240614733599351,-0.6899485654787476,12.496230287177053,0.3958625793457031,0.3709835220969566,-0.3293507575988812,-0.9848385880886781,0.32613707289091565,-0.6570946728437796,-0.0016068423539827847,0.9308214825668131,19.767456322915674,-34.03025481995813,0.32774391524489827,11,0.23537731170654652,-0.135520458221432,-1.233951330184933,-0.631240844726559,1.2517833709716832,3,0.05562318320068527,2.3333405363355446,17.76034164428711,1.41974738037543,17.831668853759766,-2.018849837031655,17.742511749267578,0.05562318320068527
7467,2002-11-22,17.885164260864258,18.027816772460934,17.38587760925293,17.567760467529293,4118515.0,0.018067402155307555,1.1301800989262554,-1.8163173979480296,45.87263816263732,52.20565768774377,-0.10887895933483094,0.047512440650113064,-0.99062114143792,-1.0190027836661493,12.715297547986173,0.6419391632080043,0.191061555655601,-0.035128116607666016,-0.6514216187300548,0.5811653855147227,-0.3432748676688604,0.27301863445352836,0.5654858248022236,54.26364623842257,3.6823438914468767,0.30814675106119516,11,-0.08202648162841797,-0.32810306549072266,-1.5513551235198975,-0.9486446380615234,1.2981452941894531,4,0.04446656955647854,1.2424314454264538,17.567760467529293,2.3333405363355446,17.76034164428711,1.41974738037543,17.831668853759766,0.04446656955647854
7468,2002-11-25,17.99215316772461,18.099143981933594,17.73537826538086,17.888729095458984,2882792.0,0.005981991850891877,1.2921183568492656,0.325843844457394,41.00252218512385,50.15415908051904,-0.21312111694683722,-0.026571423966203156,-1.0467738478265503,-1.1365688418931583,12.519645657333008,0.3637657165527344,0.07132392487306305,0.05010614395141744,-0.5424609883068463,0.6426732762096812,-0.2461774221777162,0.3463897100805511,0.41248232808943186,84.99987966530911,38.760034864885625,0.2962835661291323,11,-0.1818828582763672,-0.3459329605102539,-1.7376949787139893,-1.055633544921875,1.2410850524902344,0,0.03667003425183957,1.1301800989262554,17.885164260864258,1.2424314454264538,17.567760467529293,2.3333405363355446,17.76034164428711,0.03667003425183957
7469,2002-11-26,17.81740379333496,18.063480377197266,17.724679946899414,17.924394607543945,2535657.0,-0.009712532611334423,-1.3170712617889149,-1.0344865742106817,32.89299475917498,47.2290947327038,-0.012266375811403663,0.17424528318053945,-0.8037753390028612,-0.9696479381194969,12.484718250897352,0.33880043029785156,0.03474625711482204,-0.1355205535888686,-0.7093297837649111,0.43828867658717385,-0.42242516867688806,0.15138406149915085,0.543057696220739,60.50000401115636,18.438426033397775,0.28690461508802084,11,0.028530120849609375,0.0,-1.4586303234100342,-0.8808841705322266,1.8651924133300781,1,0.05544438438953425,1.2921183568492656,17.99215316772461,1.1301800989262554,17.885164260864258,1.2424314454264538,17.567760467529293,0.05544438438953425
7470,2002-11-27,18.16333770751953,18.241796493530273,17.799571990966797,17.981454849243164,2442845.0,0.019415506220607393,1.6105309380788047,-1.6999857382251222,46.82002069809013,46.1398330033183,-0.3209478433201127,-0.16557180573859398,-1.100637039298249,-1.3136768781408286,12.294468936820754,0.44222450256347656,-0.009088340682087193,0.2011408805847168,-0.38030955995013116,0.7825913211195648,-0.0895843396827054,0.491866100852139,0.15471673602815983,90.83338532985105,48.08047774784234,0.2907252202674234,11,-0.31740379333496094,-0.3459339141845703,-1.726996660232544,-1.2268180847167969,0.90228271484375,2,0.021009217857735463,-1.3170712617889149,17.81740379333496,1.2921183568492656,17.99215316772461,1.1301800989262554,17.885164260864258,0.021009217857735463
7471,2002-11-29,17.899429321289062,18.1134090423584,17.895862579345703,17.99215316772461,1234321.0,-0.014529729638909528,-3.3571455858196124,-0.5097998091422938,49.21762429838002,45.153694490515655,-0.04374951327715593,0.09743365101536128,-0.793275399220505,-1.0386163285382288,12.023312478400443,0.2674751281738281,-0.029286294134156066,-0.05902290344238281,-0.6411088502001334,0.5230630433153678,-0.3500658768212581,0.2320200699364925,0.37791435809094054,60.000044568443755,12.81769369416876,0.291042973378875,11,-0.05349540710449219,0.04992866516113281,-1.2419757843017578,-0.9629096984863281,1.2945804595947266,4,0.050009931316210565,1.6105309380788047,18.16333770751953,-1.3170712617889149,17.81740379333496,1.2921183568492656,17.99215316772461,0.050009931316210565
7472,2002-12-02,17.689016342163086,18.25962829589844,17.635520935058594,18.25962829589844,3540891.0,-0.011755289811151592,1.1875018802333013,6.153885711934872,47.26777094151231,44.59231290706104,0.1287692022677689,0.30819983179501165,-0.536589358273762,-0.8240267602791107,11.648780891802016,0.6241073608398473,-0.05855544781601907,-0.25962848663330007,-0.8534058866354357,0.33414891336883557,-0.5565171866343697,0.037260213367769524,-0.38873100280761363,8.571507157439164,-40.05302601099408,0.29688870000106793,12,0.13373661041259766,0.2603416442871094,-1.0253214836120605,-0.7524967193603516,1.5156917572021484,0,0.06391126982245998,-3.3571455858196124,17.899429321289062,1.6105309380788047,18.16333770751953,-1.3170712617889149,17.81740379333496,0.06391126982245998
7473,2002-12-03,18.32025718688965,18.40228271484375,17.778173446655273,17.778173446655273,3837554.0,0.03568546902305436,-1.3026304678263807,-0.950004178296252,61.098170985433605,46.117091412633954,-0.46030608432262454,-0.3251034584547057,-1.112923094826499,-1.4359891493459287,10.933472901168678,0.7132663726806641,-0.06713024863074324,0.36233987808227397,-0.2492042758748063,0.9738840320393543,0.05656780110373205,0.6681119550608159,-1.0007849884033178,89.30234525029603,35.65946854569552,0.30577207697854036,12,-0.4261770248413086,-0.21041393280029297,-1.656562328338623,-1.383737564086914,0.7096996307373047,1,0.047109184077485544,1.1875018802333013,17.689016342163086,-3.3571455858196124,17.899429321289062,1.6105309380788047,18.16333770751953,0.047109184077485544
7474,2002-12-04,17.756776809692386,18.527103424072266,17.756776809692386,18.18830108642578,5149546.0,-0.03075723072274883,-2.5702585273356946,-0.7960472611608334,50.65326190193363,46.60634264222012,0.10217885914225278,0.1902709206625275,-0.4930529736776954,-0.8555139598268902,10.040496005015056,0.7703266143798793,-0.11359362311724297,-0.1644072532653773,-0.7273426551938336,0.39852814866307895,-0.44587495422960544,0.11706044769885082,-0.39399219055176005,13.600073591388496,-41.062559201151515,0.281467700964228,12,0.1997137069702113,0.3530664443969691,-1.093081951141361,-0.820257186889652,1.455062866210934,2,0.08314917883726203,-1.3026304678263807,18.32025718688965,1.1875018802333013,17.689016342163086,-3.3571455858196124,17.899429321289062,0.08314917883726203
7475,2002-12-05,17.76034164428711,18.006418228149414,17.73537826538086,17.84950065612793,2700252.0,0.00020075910357664206,-2.8974506657890045,0.20661412728791778,49.64101112593984,47.162890562025076,0.11020305287724241,0.1153796927855737,-0.45868408497467783,-0.8438837793520939,8.572149402008606,0.2710399627685547,-0.12124512368472651,-0.11180534362792827,-0.524957628827984,0.3013469415721275,-0.31838148622795615,0.09477079897209961,-0.3276978968505837,13.999905871480342,-40.598918472892365,0.20657614260002785,12,0.19614887237548828,0.3512849807739258,-1.096646785736084,-0.823822021484375,1.8009986877441406,3,0.10823297213971395,-2.5702585273356946,17.756776809692386,-1.3026304678263807,18.32025718688965,1.1875018802333013,17.689016342163086,0.10823297213971395
7476,2002-12-06,18.02425193786621,18.05634880065918,17.61768913269043,17.749643325805664,2980372.0,0.014859527978956066,1.5894724990148061,-3.07998716440261,50.10163783666859,47.632779414695214,-0.09179776757370206,-0.18201836519694936,-0.7078301300970011,-1.0863546313935615,8.004343942099556,0.43865966796875,-0.11073490496927008,0.1674401283264153,-0.19347323271077954,0.5283534893636102,-0.013016552192183894,0.3478968088450145,-0.5259406098315402,44.70600572573119,-4.442623171315802,0.1804566805185976,12,0.04814434051513672,0.08737468719482422,-1.2018558979034424,-1.0877323150634766,1.5513534545898402,4,0.05777596141503727,-2.8974506657890045,17.76034164428711,-2.5702585273356946,17.756776809692386,-1.3026304678263807,18.32025718688965,0.05777596141503727
7477,2002-12-09,18.445077896118164,18.598430633544922,18.038515090942386,18.063480377197266,3846808.0,0.0233477627644485,-1.5950363543945985,1.3896050675816467,59.609752432394636,49.70024944216974,-0.47477519485081743,-0.5933824878764824,-1.0996146806997835,-1.4798305990851972,7.8341432366172565,0.5741786956787109,-0.078306543770708,0.5629451751708991,0.11684804085081879,1.0090423094909795,0.33989660801086075,0.7859937423309376,-0.8850390423212389,84.36359251717747,33.13248472909942,0.22304856716003935,12,-0.3370180130004883,-0.3334512710571289,-1.5513546466827393,-1.5085582733154297,0.9058494567871094,0,0.04060334626850448,1.5894724990148061,18.02425193786621,-2.8974506657890045,17.76034164428711,-2.5702585273356946,17.756776809692386,0.04060334626850448
7478,2002-12-10,18.466476440429688,18.534236907958984,18.2774600982666,18.534236907958984,2404150.0,0.0011601221980215293,6.578956257388954,-0.17757051387785092,58.84693370873609,52.584020436565424,-0.4713866462302789,-0.5953060329789253,-1.0949184464673607,-1.464252096285506,8.32743300802388,0.2567768096923828,-0.019691787348882883,0.5526033401489272,0.03674441411887486,1.0684622661789795,0.2946738771339028,0.8105328031639516,-0.8487873077392578,86.5454665678707,33.96800141495234,0.2579294630150257,12,-0.3584165573120117,-0.35484981536865234,-1.48716139793396,-1.5299568176269531,0.6918678283691406,1,0.039976855428645486,-1.5950363543945985,18.445077896118164,1.5894724990148061,18.02425193786621,-2.8974506657890045,17.76034164428711,0.039976855428645486
7479,2002-12-11,18.537803649902344,18.58059883117676,18.28459358215332,18.40941429138184,3713337.0,0.003862524055563421,1.7666663695436495,-1.8947531385463643,60.83502303559486,54.14124291851039,-0.4802858147651925,-0.6283479900754827,-1.1536152900444634,-1.4968440560536145,9.239016127645142,0.29600524902344105,0.017546948588822886,0.5791729927062974,0.009835705764128733,1.148510279648466,0.29450434923521485,0.86384163617738,-0.841655197143556,93.81825041667396,38.096527622259266,0.2846686434710839,12,-0.42974376678466797,-0.4261770248413086,-1.4122693538665771,-1.6012840270996094,0.22824478149414062,2,0.026548623397853355,6.578956257388954,18.466476440429688,-1.5950363543945985,18.445077896118164,1.5894724990148061,18.02425193786621,0.026548623397853355
7480,2002-12-12,18.655492782592773,19.022825241088867,18.391582489013672,18.473609924316406,2910552.0,0.00634860174986529,-2.649458844026884,1.416650572697735,65.48225941054565,55.94842459763991,-0.5820274739407196,-0.7078982866552543,-1.2571610723964532,-1.5628189937083228,10.45824609678316,0.6312427520751953,0.06874833096853905,0.6496082305908217,0.01399238559790561,1.2852240755837379,0.3318003080943619,0.9674161530872816,-0.8871617553710962,73.85787353263763,13.026864226477826,0.3178079224964587,12,-0.335235595703125,-0.49393749237060547,-1.3783891201019287,-1.718973159790039,-0.03209686279296875,3,0.029822149422376487,1.7666663695436495,18.537803649902344,6.578956257388954,18.466476440429688,-1.5950363543945985,18.445077896118164,0.029822149422376487
7481,2002-12-13,18.705421447753906,18.794578552246094,18.59486389160156,18.651926040649414,4905878.0,0.0026763519861410234,-1.3829496705771993,0.29412011451462367,62.63738588765347,57.65615959165559,-0.5650208088957669,-0.722397586764238,-1.281497215039959,-1.5810027480343223,11.483466590514626,0.1997146606445348,0.16604016098484564,0.6535311698913588,-0.04494875584497038,1.352011095627688,0.30429120702319423,1.0027711327595235,-0.81164099914551,67.7536807592885,5.840292262553405,0.3492399628681642,12,-0.3851642608642578,-0.5438661575317383,-1.2214696407318115,-1.727889060974121,-0.06776237487792969,4,0.0457577973673573,-2.649458844026884,18.655492782592773,1.7666663695436495,18.537803649902344,6.578956257388954,18.466476440429688,0.0457577973673573
7482,2002-12-16,18.705421447753906,18.77674865722656,18.655492782592773,18.708986282348636,6136554.0,0.0,-1.3448721022443664,-0.06663814311697731,61.36367227621081,57.685659735075276,-0.4533569294137969,-0.7042974004955411,-1.24732904830811,-1.5577618947096923,12.436710413000645,0.12125587463378551,0.1954239513561653,0.619116020202636,-0.1375537390006336,1.3757857794059056,0.2407811406010012,0.9974508998042708,-0.6987365198974622,57.41633528324965,-1.5116327139325918,0.37833487960163503,12,-0.3851642608642578,-0.5438661575317383,-1.1412270069122314,-1.727889060974121,-0.4636249542236328,0,0.0465204137277877,-1.3829496705771993,18.705421447753906,-2.649458844026884,18.655492782592773,1.7666663695436495,18.537803649902344,0.0465204137277877
7483,2002-12-17,18.680456161499023,18.791013717651367,18.637659072875977,18.705421447753906,3610150.0,-0.0013346551065215317,-1.7741568187699475,7.003210272866215,64.43914020218526,59.217423990658794,-0.4156323632678749,-0.6381806425032366,-1.1854818410860872,-1.506105285987843,12.964286634175087,0.15335464477539062,0.23965079722638194,0.5472535133361802,-0.23551382545768718,1.3300208521300476,0.15586984393924652,0.9386371827331139,-0.5721572023193389,53.6230835611271,-4.895107519212729,0.3913836693969341,12,-0.360198974609375,-0.5189008712768555,-1.1162617206573486,-1.7029237747192383,-0.9878749847412109,1,0.03589158560207495,-1.3448721022443664,18.705421447753906,-1.3829496705771993,18.705421447753906,-2.649458844026884,18.655492782592773,0.03589158560207495
7484,2002-12-18,18.54493522644043,18.71968650817871,18.37375259399414,18.63409423828125,3108234.0,-0.007254690885863169,1.6575185904245577,3.5713194285277714,56.86777708894159,60.02039798654788,-0.1749519331651399,-0.4706122790863425,-1.00308602616807,-1.340367057701222,13.462001758461655,0.3459339141845703,0.3089211292405878,0.376069259643554,-0.41381494208540914,1.165953461372517,-0.018872841220925807,0.7710113605080338,-0.34518363906982685,26.373416475414412,-26.898109184868847,0.39494210086448117,12,-0.22467803955078125,-0.3833799362182617,-0.9245707988739014,-1.5674028396606445,-0.5884437561035156,2,0.03307690401009489,-1.7741568187699475,18.680456161499023,-1.3448721022443664,18.705421447753906,-1.3829496705771993,18.705421447753906,0.03307690401009489
7485,2002-12-19,18.31312370300293,18.54493522644043,18.231098175048828,18.54493522644043,3307318.0,-0.012499991000615385,1.7076915481832544,2.5999786073376834,57.53246257123708,60.84604517927771,0.1603838851974757,-0.20581666150514621,-0.690485745759915,-1.1010751608468148,14.283455806935935,0.31383705139160156,0.27757867520505286,0.11661863327026367,-0.6514611007789277,0.8846983673194551,-0.26742123375433025,0.5006585002948576,0.7097015380859375,14.556944886367482,-36.29936756204978,0.38403986702459564,12,0.2175464630126953,-0.14443588256835938,-0.748037576675415,-1.3355913162231445,0.0,3,0.024732248617928887,1.6575185904245577,18.54493522644043,-1.7741568187699475,18.680456161499023,-1.3448721022443664,18.705421447753906,0.024732248617928887
7486,2002-12-20,18.54493522644043,18.64122772216797,18.470043182373047,18.562767028808594,4821758.0,0.012658218619442163,-1.0425812765279532,0.07692370984728805,65.46389478922147,61.49650544114736,0.011397058938342752,-0.3801580266378757,-0.8789986584819545,-1.3296198755930213,15.220340311643483,0.32810401916503906,0.335859760976831,0.2995714187622056,-0.42308246849562536,1.0222253060200366,-0.0617555248667081,0.6608983623911193,0.46205547332763786,56.05078400446932,-0.14789911668997746,0.36132694362891465,12,0.08202648162841797,-0.34058380126953125,-0.979849100112915,-1.5674028396606445,-0.40656089782714844,4,0.004230842135674262,1.7076915481832544,18.31312370300293,1.6575185904245577,18.54493522644043,-1.7741568187699475,18.680456161499023,0.004230842135674262
7487,2002-12-23,18.680456161499023,18.74821662902832,18.58059883117676,18.72325134277344,4238807.0,0.007307706034226147,2.6153450581095603,2.3999358220132487,57.92776817843694,61.39437593778079,-0.09747474389702049,-0.4775257636159864,-0.9589809930982263,-1.4550736661086034,15.938443458681617,0.20328140258789062,0.4091080949765562,0.3953277587890618,-0.33138411868873163,1.1220396362668552,0.031971820050166855,0.7586836975279567,0.31101668777466074,80.25460132103817,27.076606869909376,0.36335593873889654,12,-0.05349445343017578,-0.476104736328125,-1.1153700351715088,-1.7029237747192383,-0.5171184539794922,0,-0.002291008755517021,-1.0425812765279532,18.54493522644043,1.7076915481832544,18.31312370300293,1.6575185904245577,18.54493522644043,-0.002291008755517021
7488,2002-12-24,18.651926040649414,18.769615173339844,18.58059883117676,18.769615173339844,952799.0,-0.0015272711010350104,2.212129069899296,2.7500557115476614,75.76999866020338,63.0538176738484,-0.044557908138429525,-0.41848890272422423,-0.8841011784290735,-1.4095359541801997,16.586031885777935,0.18901634216308238,0.46708317529267873,0.3338089942932143,-0.3967948270419832,1.0644128156284118,-0.031492916374386226,0.6991109049608148,0.324339315139774,78.14569770983715,19.1367791551763,0.3653019106675996,12,-0.024964332580566406,-0.4475746154785156,-0.8799927234649658,-1.674393653869629,-0.35663414001464844,1,-0.021988589608671893,2.6153450581095603,18.680456161499023,-1.0425812765279532,18.54493522644043,1.7076915481832544,18.31312370300293,-0.021988589608671893
7489,2002-12-26,18.80527877807617,18.883737564086914,18.705421447753906,18.73038482666016,3837835.0,0.008221817794716868,-1.857155954891354,-0.6363710030305865,77.69376353478549,64.4106514654306,-0.17430979780161238,-0.5207362648566445,-0.992965439961921,-1.5458986388800042,17.37698204942955,0.2318115234375,0.4578147079038466,0.4377679824829066,-0.2838212248465304,1.1593571898123436,0.07697337881818811,0.7985625861476251,0.15608323409821168,87.97823310566885,22.314470543795167,0.360794603664719,12,-0.24786090850829723,-0.6009273529052699,-1.03334546089172,-1.8277463912963832,-0.813125610351559,3,-0.059169428672101176,2.212129069899296,18.651926040649414,2.6153450581095603,18.680456161499023,-1.0425812765279532,18.54493522644043,-0.059169428672101176
7490,2002-12-27,18.54493522644043,18.883737564086914,18.52353858947754,18.794578552246094,2103561.0,-0.01384417400603788,-1.4634329283007546,-3.3332908877912804,63.825705395199634,64.54268696626907,0.07677571820991602,-0.24278635401456938,-0.6678220064421154,-1.2765119529169553,17.676050012098454,0.360198974609375,0.4455863120229431,0.15834455490112376,-0.5606890245919729,0.8773781343942204,-0.20117223484542635,0.5178613446476739,0.4018215089914392,18.103229673344245,-48.13736091801586,0.35951678974654905,12,0.012482643127441406,-0.34058380126953125,-0.8541362285614014,-1.5674028396606445,-0.6490726470947266,4,-0.03173069891689573,-1.857155954891354,18.80527877807617,2.212129069899296,18.651926040649414,2.6153450581095603,18.680456161499023,-0.03173069891689573
7491,2002-12-30,18.794578552246094,18.901569366455078,18.63409423828125,18.687589645385746,3270866.0,0.013461536681440345,-1.500004456844376,-0.42856706268860556,60.20831220981866,64.41431362555883,-0.17756336311420284,-0.44473040879410775,-0.8673988047857719,-1.5159672973871459,18.00576145645637,0.35663414001464844,0.4254666703371477,0.36323041915893484,-0.3393748743063014,1.065835712624171,0.011927772426318484,0.7145330658915512,0.13786501197811418,71.69785617340322,7.429571186049543,0.35130264673261724,12,-0.22824478149414062,-0.5902271270751953,-1.1349847316741943,-1.8170461654663086,-0.9486446380615234,0,-0.025616687700912855,-1.4634329283007546,18.54493522644043,-1.857155954891354,18.80527877807617,2.212129069899296,18.651926040649414,-0.025616687700912855
7492,2002-12-31,18.819543838500977,18.91940116882324,18.5770320892334,18.894437789916992,2238994.0,0.0013283238134593756,4.485773662174394,-0.7000160447827947,60.29104850178296,63.953414547736344,-0.20633645994529104,-0.4012279325811292,-0.8471836182140002,-1.5340834981132616,18.90434694179425,0.3423690795898402,0.3772146728155583,0.33166933059692383,-0.2975477667904727,0.9608864279843203,0.017060781903225575,0.6462778792906221,-0.5884456634521484,74.7747487304026,12.773961104425332,0.31460854869369886,12,-0.2442941665649414,-0.6151924133300781,-1.201854944229126,-1.8420114517211914,-1.1911563873291016,1,-0.03619479386605329,-1.500004456844376,18.794578552246094,-1.4634329283007546,18.54493522644043,-1.857155954891354,18.80527877807617,-0.03619479386605329
7493,2003-01-02,19.18330955505371,19.18330955505371,18.830242156982425,18.972896575927734,2619777.0,0.01932914632120597,2.3559469528721437,-2.8094789385218766,66.07456509080069,64.97639099238737,-0.5490048762897679,-0.7346885936629235,-1.1808453187456536,-1.8909791684426054,19.78376578896835,0.3637657165527344,0.3495843487393451,0.6522824287414544,-0.04340104560927216,1.347965903092181,0.3044406915660893,1.0001241659168194,-0.938445320129393,100.0,40.287943164430295,0.347841737175364,1,-0.4761056900024414,-0.7828102111816406,-1.5032100677490234,-2.205777168273926,-1.4550647735595703,3,-0.05316975387416789,4.485773662174394,18.819543838500977,-1.500004456844376,18.794578552246094,-1.4634329283007546,18.54493522644043,-0.05316975387416789
7494,2003-01-03,19.233238220214844,19.490013122558594,19.0406551361084,19.1904411315918,4933918.0,0.0026027138340152245,-1.624991643454039,0.20339566884522003,64.8896688344566,65.7938583549673,-0.5487354535982014,-0.7044505569191557,-1.1846377924889282,-1.936638809909244,20.684998405386214,0.4493579864501953,0.329777921965281,0.6283880233764663,-0.03390839000228496,1.2906844367552175,0.2972398166870889,0.9595362300658437,-0.9508361724853494,73.43179840185037,14.868427639619952,0.33114820668937617,1,-0.25321006774902344,-0.679387092590332,-1.504992961883545,-2.2557058334350586,-1.9365196228027344,4,-0.04876694755406619,2.3559469528721437,19.18330955505371,4.485773662174394,18.819543838500977,-1.500004456844376,18.794578552246094,-0.04876694755406619
7495,2003-01-06,19.68259620666504,19.6861629486084,19.251070022583008,19.258203506469727,10276099.0,0.02336361570034029,1.016530825126854,9.91639183528026,70.88410793905994,66.39610426050491,-0.8754697710468022,-1.056585893970773,-1.5839862210863025,-2.3691631735733623,21.814174557068476,0.4529247283935547,0.3144424492413336,0.9816332817077651,0.2786902657775272,1.684576297638003,0.6301617737426461,1.333104789672884,-1.327737494445799,99.6784200968523,40.53111927543921,0.3514715079651185,1,-0.5777454376220703,-1.030670166015625,-1.8509273529052734,-2.705063819885254,-2.981454849243164,0,-0.08588516581811512,-1.624991643454039,19.233238220214844,2.3559469528721437,19.18330955505371,4.485773662174394,18.819543838500977,-0.08588516581811512
7496,2003-01-07,19.06562042236328,19.6861629486084,18.98002815246582,19.6861629486084,6629497.0,-0.031346260311575835,1.2758627048991371,-1.4621894437852803,56.09165874221157,66.19209210092433,-0.19765281848641436,-0.3769180171037334,-0.9258984195448825,-1.7500454811624806,22.99017501801491,0.7061347961425781,0.3264060253445571,0.3125890731811509,-0.3310726738247425,0.9562508201870443,-0.009241800321795779,0.6344199466840976,-0.604257371232908,44.05145966321814,-14.682158204963159,0.3218308735029471,1,0.0392303466796875,-0.4136943817138672,-1.2339515686035156,-2.088088035583496,-1.9472179412841832,1,-0.06135430251435692,1.016530825126854,19.68259620666504,-1.624991643454039,19.233238220214844,2.3559469528721437,19.18330955505371,-0.06135430251435692
7497,2003-01-08,19.19400978088379,19.208274841308594,18.95149803161621,19.06562042236328,6231610.0,0.006734077133409899,2.272720642753826,-0.2068985655139345,58.3916253916092,64.2611617377472,-0.2743885941846713,-0.4704422592776183,-1.018884206366927,-1.8719371409711059,23.154320483790535,0.2567768096923828,0.3610284533249626,0.4035318374633796,-0.2517316790300548,1.058795353956814,0.07590007921666242,0.7311635957100968,-0.6346627379551748,42.50015041816225,-16.182623765162433,0.3276317582467177,1,-0.08915901184082031,-0.542083740234375,-1.2963638305664062,-2.1879467964172363,-2.0613422393798864,2,-0.07023419713174417,1.2758627048991371,19.06562042236328,1.016530825126854,19.68259620666504,-1.624991643454039,19.233238220214844,-0.07023419713174417
7498,2003-01-09,19.204708099365234,19.261768341064453,19.019258499145508,19.24037170410156,2971679.0,0.0005573779842553694,5.181990567413818,-0.27777695244600803,61.239379140713616,62.43289680507254,-0.22174785232587624,-0.4458577365078966,-0.9976935445224626,-1.8717956897130037,23.3667509000096,0.2425098419189453,0.3554903270360832,0.37731857299804616,-0.2842376720175679,1.0388748180136602,0.046540450490240914,0.7080966955058514,-0.5552157839822378,34.46606226763869,-27.134434680117174,0.3307781225078069,1,-0.09985733032226562,-0.5527820587158203,-1.318652629852295,-2.1861624717712402,-1.7118415832519567,3,-0.08207990665817311,2.272720642753826,19.19400978088379,1.2758627048991371,19.06562042236328,1.016530825126854,19.68259620666504,-0.08207990665817311
7499,2003-01-10,19.029956817626953,19.258203506469727,18.95863151550293,19.169044494628906,3557996.0,-0.009099397961901734,-1.1265977036395147,3.89998930366923,62.4535180483512,62.28043154431161,-0.013158088000263746,-0.24490130606260863,-0.7938061150920603,-1.6920079728610204,23.433799045891018,0.2995719909667969,0.3689532460461109,0.17795963287353445,-0.4747967818997374,0.8307160476468063,-0.14841857451310148,0.5043378402601704,-0.2975308515859254,10.679533511952979,-54.52234692393513,0.32637820738663603,1,0.10164070129394531,-0.37803077697753906,-1.0279951095581055,-2.011411190032959,-1.4051342010498047,4,-0.06840331003416,5.181990567413818,19.204708099365234,2.272720642753826,19.19400978088379,1.2758627048991371,19.06562042236328,-0.06840331003416
7500,2003-01-13,19.21183967590332,19.33666229248047,19.033523559570312,19.033523559570312,7753340.0,0.009557712611722557,-2.4000149750237996,-1.2820410849949262,61.79065542083521,62.45624745664678,-0.10112660013113484,-0.40366299256549354,-0.9560255330847554,-1.870137280458227,22.826108358059997,0.3067054748535156,0.3583041306892554,0.3320251464843764,-0.3327785041429152,0.996828797111668,-0.00037667882926939456,0.6644269717980222,-0.4031147512569042,35.436787338775,-29.645262672959483,0.3324018253136462,1,-0.08024215698242188,-0.5599136352539062,-1.1786727905273438,-2.193294048309326,-1.3944358825683594,0,-0.0996844191289642,-1.1265977036395147,19.029956817626953,5.181990567413818,19.204708099365234,2.272720642753826,19.19400978088379,-0.0996844191289642
7501,2003-01-14,19.56134033203125,19.600570678710934,19.27246856689453,19.365192413330078,6101504.0,0.018191941116721733,1.3895981218831537,1.100001069644557,64.47829339111651,62.92149688879495,-0.3692551117473819,-0.7228114712198632,-1.2812811188815516,-2.2253736017474033,22.380426316102827,0.38873100280761363,0.33751547942451765,0.6387298583984382,-0.08627658249282888,1.3637362992897053,0.2762266379528029,1.0012330788440735,-0.6824203654678769,93.9559390069385,29.521082890087513,0.36250322044563377,1,-0.30313777923583984,-0.9094142913818359,-1.5272817611694336,-2.542794704437256,-1.6904411315917969,1,-0.1462169220544598,-2.4000149750237996,19.21183967590332,-1.1265977036395147,19.029956817626953,5.181990567413818,19.204708099365234,-0.1462169220544598
7502,2003-01-15,19.57560539245605,19.614835739135746,19.10485076904297,19.607702255249023,5714832.0,0.0007292475966711454,20.999259503041046,-0.1636360100352191,65.25320482534883,62.83023463707808,-0.29613624438929875,-0.7046707728724613,-1.267761227197866,-2.2447232399835926,21.70405242438578,0.509984970092777,0.3732416821677731,0.6094857215881326,-0.16349666372238048,1.3824681068986457,0.22299452893287608,0.9959769142433892,-0.6321059873290764,94.02162539239518,30.02725625443074,0.38649119265525667,1,-0.25677490234374645,-0.7132663726806605,-1.4835939407348597,-2.557059764862057,-1.6726093292236293,2,-0.1255237251729593,1.3895981218831537,19.56134033203125,-2.4000149750237996,19.21183967590332,-1.1265977036395147,19.029956817626953,-0.1255237251729593
7503,2003-01-16,19.350927352905273,19.675464630126953,19.283166885375977,19.582738876342773,4483316.0,-0.01147745038002057,-1.1359274721166428,7.222248633229531,58.803208921466435,62.1539613134125,-0.05049084749910904,-0.4502729940267862,-1.025384130305568,-2.0226156685541596,21.094960312786892,0.39229774475097656,0.400790549192088,0.35128412246704244,-0.427666606147902,1.1302348510819868,-0.03819124184042977,0.7407594867745146,-0.3480148642997847,54.726243723841016,-5.9767942676200505,0.3894753643074721,1,-0.03209686279296875,-0.39229679107666016,-1.241084098815918,-2.3323817253112793,-1.358774185180664,3,-0.11463325611980713,20.999259503041046,19.57560539245605,1.3895981218831537,19.56134033203125,-2.4000149750237996,19.21183967590332,-0.11463325611980713
7504,2003-01-17,19.158344268798828,19.350927352905273,19.04422378540039,19.350927352905273,2528928.0,-0.009952137207394962,2.18515583991126,0.830774420747762,60.11763528907667,60.957686574525475,0.14567006923025616,-0.22069366217005992,-0.8284720481663186,-1.8355142681947392,20.996335483723428,0.3067035675048828,0.4256225646492027,0.1280305862426765,-0.6233531543405597,0.8794143268259127,-0.2476612840489416,0.5037224565342946,0.5278186798095703,19.444262869842703,-44.7204098686104,0.37569187029161805,1,0.16048622131347656,-0.19971370697021484,-1.0485010147094727,-2.139798641204834,-1.537088394165039,4,-0.08693223847104248,-1.1359274721166428,19.350927352905273,20.999259503041046,19.57560539245605,1.3895981218831537,19.56134033203125,-0.08693223847104248
7505,2003-01-21,18.766048431396484,19.21897315979004,18.766048431396484,19.10485076904297,3454528.0,-0.020476500051271884,-1.673681247537015,1.759252839980588,49.550570575262455,60.23089900042002,0.4406166237302571,0.21847530086042255,-0.44436439042594245,-1.4507522542466873,21.017455926327965,0.4529247283935547,0.3966886155691114,-0.2869114875793457,-0.9716259286161311,0.39780295345743966,-0.6292687080977366,0.0554457329390452,0.9094161987304688,0.0,-60.60056244783664,0.3423572205183919,1,0.4547080993652344,0.1925821304321289,-0.6562051773071289,-1.7475028038024902,-1.0449352264404297,1,-0.060813325671163265,2.18515583991126,19.158344268798828,-1.1359274721166428,19.350927352905273,20.999259503041046,19.57560539245605,-0.060813325671163265
7506,2003-01-22,18.623395919799805,18.8409423828125,18.241796493530273,18.609130859375,4168707.0,-0.007601627594545413,1.6666751558832393,-0.04210437426110454,47.02059088707228,58.96745072213813,0.57434081436433,0.3871570199542731,-0.2985048531747765,-1.3133506946751865,21.037852773340344,0.5991458892822266,0.3625676342248063,-0.43348703384399556,-1.1067491943295238,0.23977512664153267,-0.7701181140867597,-0.09685595360123145,1.01569206237793,26.61699848999874,-30.86086321829502,0.33663108024276384,1,0.3352346420288086,0.3352346420288086,-0.3824896812438965,-1.5549216270446777,-1.0948657989501953,2,-0.04327847240835059,-1.673681247537015,18.766048431396484,2.18515583991126,19.158344268798828,-1.1359274721166428,19.350927352905273,-0.04327847240835059
7507,2003-01-23,18.637659072875977,18.894437789916992,18.58059883117676,18.609130859375,2980652.0,0.0007658728374564383,-6.333348189415568,1.9998662922850647,40.72723996027412,56.688324146533745,0.5284300639035457,0.3894927159497712,-0.29668231733618455,-1.3282796307477795,20.785194419327468,0.3138389587402308,0.26476326782304227,-0.41708402633667063,-1.0956349827825491,0.26146693010920785,-0.7563595045596117,-0.07780854811372961,0.9175914199829087,27.61186980729191,-23.475685281296123,0.3392754782229399,1,0.3209714889526367,0.3209714889526367,-0.39675283432006836,-1.5691847801208496,-1.0698986053466832,3,-0.04114035295089258,1.6666751558832393,18.623395919799805,-1.673681247537015,18.766048431396484,2.18515583991126,19.158344268798828,-0.04114035295089258
7508,2003-01-24,18.241796493530273,18.5092716217041,18.1954345703125,18.40228271484375,3082998.0,-0.021239930282972885,-1.478867085985462,-5.625526509326737,34.92404902487958,53.6294942550369,0.8642216123509705,0.7937499809929704,0.11444680665237783,-0.9172263130791372,20.75216172233939,0.44222450256347656,0.23614879180259152,-0.7924401283264153,-1.5431954590076131,-0.041684797645217486,-1.167817793667016,-0.4170624629858146,1.2346467593688963,4.012307468831038,-42.420976718697425,0.37537766534059924,1,0.6936531066894531,0.6990022659301758,-0.0008902549743652344,-1.1733222007751465,-0.9807395935058594,4,-0.018572755727102486,-6.333348189415568,18.637659072875977,1.6666751558832393,18.623395919799805,-1.673681247537015,18.766048431396484,-0.018572755727102486
7509,2003-01-27,17.692581176757812,17.97075653076172,17.567760467529293,17.956491470336914,4067482.0,-0.030107523508841272,1.7560900843317946,1.6444420674819649,20.631539243199967,49.05625912418853,1.3452471081369026,1.3231702578716593,0.6789549951064942,-0.34737501927892467,20.835639077259582,0.6740360260009801,0.17048764905554137,-1.2860205650329597,-2.2444153065428303,-0.3276258235230891,-1.765217935787895,-0.8068231942780244,1.6813813815344254,7.559335621241006,-30.811176417681445,0.47919737075493574,1,0.9290313720703125,0.9343805313110352,0.5483250617980957,-0.6241068840026855,-0.17474937438964844,0,0.016932068191402916,-1.478867085985462,18.241796493530273,-6.333348189415568,18.637659072875977,1.6666751558832393,18.623395919799805,0.016932068191402916
7510,2003-01-28,17.956491470336914,18.07774543762207,17.742511749267578,17.742511749267578,5936068.0,0.014916438191946435,-2.1333220426609145,-0.8108047555378889,31.72738339365513,45.41726912447061,0.9884893312481928,1.0676540506900913,0.43153502166883584,-0.5850330038932015,21.41811953581985,0.3851642608642578,0.09455640032620494,-0.9926880836486802,-2.039216353229474,0.05384018593211337,-1.5159522184390752,-0.4694239488582852,1.2368508788790287,29.301096524963494,-8.005850340190566,0.5232641347903968,1,0.6651210784912109,0.6704702377319336,0.28441476821899414,-0.8880171775817871,-0.3245372772216797,1,-0.01866932614630845,1.7560900843317946,17.692581176757812,-1.478867085985462,18.241796493530273,-6.333348189415568,18.637659072875977,-0.01866932614630845
7511,2003-01-29,18.31312370300293,18.40584945678711,17.85306739807129,17.956491470336914,6106551.0,0.019860908421623025,1.0394710915948882,1.6666636954370828,36.50268988784533,42.222767464747996,0.4874365626543593,0.7094783627256476,0.09346283771773045,-0.9093712408635284,21.694246452802997,0.5527820587158203,0.031025416220266777,-0.6119831085205085,-1.694998137588442,0.47103192054742493,-1.1534906230544735,-0.07047559398654357,0.7176604580443495,56.182707196062,18.72579138418873,0.5415075145339667,1,0.3084888458251953,0.31383800506591797,0.03655529022216797,-1.2446494102478027,-0.6740360260009766,2,-0.03232711729838855,-2.1333220426609145,17.956491470336914,1.7560900843317946,17.692581176757812,-1.478867085985462,18.241796493530273,-0.03232711729838855
7512,2003-01-30,18.13837432861328,18.5092716217041,18.0456485748291,18.348787307739254,4543602.0,-0.009542302952990633,-1.3423320982717168,-0.5899998930355344,34.44326831999338,39.51610739791765,0.48821606972792964,0.8754652391814304,0.2776512042201844,-0.705293943938436,22.088435996247814,0.463623046875,-0.05326591523960644,-0.7526740074157701,-1.8910923229997358,0.3857443081681957,-1.3218831652077512,-0.18346484962378895,0.7461074630822004,60.606171106289764,21.830288705540767,0.5692091577919828,1,0.3209695816040039,0.4885873794555664,0.2772822380065918,-1.0699000358581543,-0.7738952636718786,3,-0.03362176767967806,1.0394710915948882,18.31312370300293,-2.1333220426609145,17.956491470336914,1.7560900843317946,17.692581176757812,-0.03362176767967806
7513,2003-01-31,18.16333770751953,18.25962829589844,18.02425193786621,18.04921531677246,3416954.0,0.0013762743261325205,-1.8695834156890991,-0.5423733422772647,36.77908201567799,36.92293481198447,0.3096391982644775,0.8117911095695334,0.2714642549203816,-0.7037892412484439,21.89605856737064,0.23537635803223012,-0.18619112815036942,-0.6767120361328125,-1.850828613432995,0.49740454116737,-1.2637703247829037,-0.08965374748272126,0.5894719517593323,63.257587268016415,20.063203757259743,0.5870582886500909,1,0.23002910614013672,0.4636240005493164,0.2523188591003418,-1.0948634147644043,-0.9201145172119176,4,-0.03279007688898894,-1.3423320982717168,18.13837432861328,1.0394710915948882,18.31312370300293,-2.1333220426609145,17.956491470336914,-0.03279007688898894
7514,2003-02-03,18.295291900634766,18.530670166015625,18.18830108642578,18.18830108642578,2578278.0,0.007264864819454653,-5.3999714764502444,0.9375094011665803,35.801077089364824,35.395213313551395,0.04736773755388768,0.6387125665172846,0.15733270026795054,-0.8069865732749513,20.834880584496723,0.36733245849609375,-0.332351860210089,-0.49786052703857564,-1.6807462060536125,0.6850251519764612,-1.089303366546094,0.09358231246894277,0.3390128394691416,70.13566557443698,24.887617568521684,0.591442839507518,2,-0.0641927719116211,0.33166980743408203,0.12036466598510742,-0.8131232261657715,-1.1768894195556676,0,-0.05653011748746506,-1.8695834156890991,18.16333770751953,-1.3423320982717168,18.13837432861328,1.0394710915948882,18.31312370300293,-0.05653011748746506
7515,2003-02-04,17.99215316772461,18.355920791625977,17.99215316772461,18.223966598510746,2959622.0,-0.016569220898827952,-2.1384516649250846,-2.1666666666667,25.336272053894604,32.98584455430944,0.25611850527291935,0.8524180428850201,0.477438478227171,-0.48151593351616384,19.4935791059801,0.3637676239013672,-0.45827036163712975,-0.7164771080017083,-1.8730507874300812,0.4400965714266647,-1.2947639477158965,-0.13819026828752,0.5385169982910156,20.52615134310461,-17.793953650117572,0.5782868397141869,2,0.23894596099853516,0.6348085403442383,0.3887314796447754,-0.5099844932556152,-0.8559188842773438,1,-0.026362679382215926,-5.3999714764502444,18.295291900634766,-1.8695834156890991,18.16333770751953,-1.3423320982717168,18.13837432861328,-0.026362679382215926
7516,2003-02-05,17.895862579345703,18.27032852172852,17.895862579345703,18.08131217956543,3196840.0,-0.005351810174206273,-3.0384658898065777,0.7999950632317607,24.26225311263228,31.15640157123812,0.26636689512958256,0.9028706171979053,0.5961354471005436,-0.35400166765244734,19.052443699167853,0.37446594238281605,-0.5882797539563143,-0.7542798042297356,-1.952403811840643,0.4438442033811718,-1.3533418080351893,-0.1552178004242819,0.6348075866699219,0.0,-29.98233079583628,0.5990620038054533,2,0.1533527374267578,0.7310991287231445,0.48502206802368164,-0.413693904876709,-0.6847362518310511,2,-0.014746893873394784,-2.1384516649250846,17.99215316772461,-5.3999714764502444,18.295291900634766,-1.8695834156890991,18.16333770751953,-0.014746893873394784
7517,2003-02-06,17.84593391418457,18.05278205871582,17.81740379333496,17.874465942382812,2361529.0,-0.002789955775518549,-4.499988857938718,0.15385327422888234,25.635054149127484,30.12429102948789,0.2147635311664544,0.8923792675199849,0.658119849886198,-0.27196851492424656,18.73187278466619,0.23537826538085938,-0.6600159587794927,-0.7368046760559075,-1.9575658271356104,0.48395647502379546,-1.3471852515957607,-0.12642410051605424,0.5884452819824233,3.999925125081226,-21.908455255063053,0.610380575539852,2,0.20328140258789062,0.7810277938842773,0.5394086837768555,-0.36376523971557617,-0.1925811767578125,3,-0.01159066475182946,-3.0384658898065777,17.895862579345703,-2.1384516649250846,17.99215316772461,-5.3999714764502444,18.295291900634766,-0.01159066475182946
7518,2003-02-07,17.628387451171875,17.902996063232422,17.489301681518555,17.902996063232422,2867931.0,-0.012190253760817837,2.0129745648519872,9.624573835149409,25.429511370319545,30.657399043612287,0.3756511769192272,1.039049291462387,0.8819936048723527,-0.024395547477055857,18.48924591097004,0.4136943817138672,-0.7231391634751887,-0.875535106658937,-2.1302881903577457,0.3792179770398718,-1.5029116485083414,-0.24815856480953258,0.7193298721313468,13.356057123285414,-12.817690125893154,0.6273765418494043,2,0.38159847259521484,0.9593448638916016,0.7614130973815918,-0.14621877670288086,0.08202743530273438,4,-0.014970648164017275,-4.499988857938718,17.84593391418457,-3.0384658898065777,17.895862579345703,-2.1384516649250846,17.99215316772461,-0.014970648164017275
7519,2003-02-10,17.72824478149414,17.8138370513916,17.557060241699222,17.628387451171875,2202542.0,0.005664575424091156,-1.117644282950342,-0.36363510078208566,31.60551941246709,30.643858601258056,0.3144528101703088,0.881885481563863,0.7953879290238959,-0.08422979647401974,18.44147963837391,0.25677680969237926,-0.7701221428392913,-0.7105921745300279,-1.9853401528393881,0.5641558037793324,-1.3479661636847098,-0.07321818537534597,0.516462664794922,27.571870639451713,-1.8336687861980216,0.6373739891546802,2,0.2817411422729492,0.8594875335693359,0.8256068229675293,-0.04101276397705078,0.035663604736328125,0,-0.027358692141526753,2.0129745648519872,17.628387451171875,-4.499988857938718,17.84593391418457,-3.0384658898065777,17.895862579345703,-0.027358692141526753
7520,2003-02-11,17.29671859741211,17.899429321289062,17.293153762817386,17.84950065612793,3028320.0,-0.024341167972392053,-1.1656112142528805,-5.535718378729419,28.669674832301,29.773523595086463,0.7180597594610099,1.2254063532177142,1.2242724257962472,0.37303042355006966,18.371304395575546,0.6062755584716761,-0.7753710627357506,-1.0463623046874986,-2.363630861555883,0.27090625218088604,-1.704996583121691,-0.38772802625330627,0.8573401571044919,0.36481034351473735,-28.17924721257733,0.6586342784341929,2,0.6151933670043945,1.1929397583007812,1.4702210426330566,0.6330242156982422,0.5706138610839844,1,-0.010309245382513765,-1.117644282950342,17.72824478149414,2.0129745648519872,17.628387451171875,-4.499988857938718,17.84593391418457,-0.010309245382513765
7521,2003-02-12,16.701141357421875,17.40727424621582,16.68687629699707,17.29671859741211,4254229.0,-0.03443296117908412,-1.3085705903206484,1.0774178188305035,23.768116091807315,28.587395569732458,1.1856102761230467,1.681952489205397,1.818740710775998,0.9893744454155069,18.041594328526912,0.72039794921875,-0.6927600154647919,-1.498929595947267,-2.878857562250566,-0.11900162964396799,-2.1888935790989166,-0.8089656127956175,1.3323906982568374,1.044366370257831,-26.476751823472508,0.6899639831516495,2,0.9076318740844727,1.4853782653808594,2.1772470474243164,1.4978599548339844,1.4407978057861328,2,0.026051688128011508,-1.1656112142528805,17.29671859741211,-1.117644282950342,17.72824478149414,2.0129745648519872,17.628387451171875,0.026051688128011508
7522,2003-02-13,17.118402481079098,17.243223190307614,16.433666229248047,16.704708099365234,4298532.0,0.02498398850278538,1.4408661822594389,-0.6946107976198804,34.87032262903767,28.375311193439092,0.6799553709834818,1.1290522427340086,1.4119796555901978,0.5976811681080925,18.392739501378095,0.8095569610595668,-0.6740034837796998,-0.9588083267211935,-2.258279882986834,0.3406632295444467,-1.6085441048540154,-0.30907254858837163,0.7810268402099645,46.60194300787148,15.441749918835146,0.6497357781328209,2,0.3637657165527379,0.936162948608402,1.7599859237670934,1.0805988311767614,0.631240844726566,3,0.005416617966427673,-1.3085705903206484,16.701141357421875,-1.1656112142528805,17.29671859741211,-1.117644282950342,17.72824478149414,0.005416617966427673
7523,2003-02-14,17.132667541503903,17.332382202148438,16.936519622802734,17.075605392456055,3738854.0,0.0008333172701466829,-1.3617112068229793,0.13793310127019245,41.18967957560057,28.97404480302084,0.563357912970126,0.9908829044407632,1.3882470210043856,0.6094973113592381,18.540152526926022,0.3958625793457031,-0.6994373783657224,-0.8336302757263212,-2.051458313143673,0.3841977616910306,-1.4425442944349989,-0.22471625701764353,0.5029244232177774,47.68856004434692,12.983569139774481,0.6089140187086768,2,0.262125968933109,0.9218978881835973,1.7457208633422887,1.198287963867191,0.8559207916259837,4,0.030391367524146284,1.4408661822594389,17.118402481079098,-1.3085705903206484,16.701141357421875,-1.1656112142528805,17.29671859741211,0.030391367524146284
7524,2003-02-18,17.492866516113278,17.653352737426758,17.118402481079098,17.15406608581543,3800542.0,0.021024103440797637,-1.608701313800693,5.937393455226433,42.91935558104722,30.927720750482244,0.08645662003000965,0.5265072943671321,1.0407362508603057,0.28115550745200224,19.193714092230564,0.5349502563476598,-0.6961693526218866,-0.39015741348266886,-1.4864882325873943,0.7061734056220565,-0.9383228230350298,0.15800799606969207,-1.0592002868652308,72.26272053216577,35.35093926808207,0.5481654095523623,2,-0.14086914062499645,0.5616989135742223,1.3855218887329137,0.838088989257816,0.3316688537597692,1,0.012436404871719597,-1.3617112068229793,17.132667541503903,1.4408661822594389,17.118402481079098,-1.3085705903206484,16.701141357421875,0.012436404871719597
7525,2003-02-19,17.62482261657715,17.689016342163086,17.432239532470707,17.492866516113278,2563136.0,0.007543423505937286,-1.0281721969041002,0.3894803213439393,38.713464851319785,32.53341094366974,-0.11519938887616377,0.32113440867646403,0.9231483767116124,0.17240985833066702,20.681729889760582,0.25677680969237926,-0.7074482900422971,-0.20114002227783345,-1.2200183361327746,0.8177382915771076,-0.710579179205304,0.3082991346496371,-1.1667626571655276,94.88638867153374,57.91668220495046,0.5094391569274712,2,-0.38159847259521484,0.42974281311035156,1.2669391632080078,0.8666181564331055,0.36733055114746094,2,0.007891470608192286,-1.608701313800693,17.492866516113278,-1.3617112068229793,17.132667541503903,1.4408661822594389,17.118402481079098,0.007891470608192286
7526,2003-02-20,17.81740379333496,17.93152618408203,17.596290588378906,17.596290588378906,3307038.0,0.01092670155878217,-2.0322530558023586,1.6756573146581801,44.76743065207726,34.65923055510861,-0.3576958912187891,0.06859099948015768,0.7389615588480822,-0.008987271384508944,21.451206057662436,0.335235595703125,-0.7253038912805536,0.03174076080322408,-0.915580013912777,0.9790615355192251,-0.44191962655477823,0.5054011481612264,-1.3101055786132818,92.38097057213075,55.988627978610495,0.4736603873580008,2,-0.6348075866699219,0.23716163635253906,1.0743579864501953,0.674036979675293,0.22824478149414062,3,0.0028022413220387676,-1.0281721969041002,17.62482261657715,-1.608701313800693,17.492866516113278,-1.3617112068229793,17.132667541503903,0.0028022413220387676
7527,2003-02-21,17.870899200439453,18.10984230041504,17.742511749267578,17.99215316772461,2973922.0,0.0030024243557023045,1.0599963632085059,-0.5483795837035376,45.27651089912716,36.86445272497612,-0.45514043382761216,-0.04774116765801395,0.6810886513996763,-0.04637542811684625,22.253154414395226,0.36733055114746094,-0.6815366456314962,0.1235741615295396,-0.7366217775874979,0.9837701006465771,-0.30652380802898094,0.5536721310880601,-1.2781473075561536,79.63534630884048,44.714573466919184,0.4300979695585192,2,-0.5991449356079102,0.18366622924804688,1.084165096282959,0.6223249435424805,0.10698890686035156,4,0.015166554280709565,-2.0322530558023586,17.81740379333496,-1.0281721969041002,17.62482261657715,-1.608701313800693,17.492866516113278,0.015166554280709565
7528,2003-02-24,17.902996063232422,18.04208374023437,17.8138370513916,17.831668853759766,2899616.0,0.0017960407270485312,-3.2666595357791612,-0.5882463977851885,43.45239459576473,38.180772189786964,-0.496388128280131,-0.11227808296399289,0.6442071574553268,-0.06389403474395294,22.300427430291386,0.22824668884276988,-0.6229179035854351,0.17261104583740305,-0.6594685514114467,1.0046906430862528,-0.2434287527870218,0.5886508444618279,-1.1888769377465849,79.13678337822246,46.65993123253547,0.4160397986244249,2,-0.6312417984008789,0.15156936645507812,1.1875886917114258,0.5902280807495117,0.3637657165527379,0,-0.008565758316938954,1.0599963632085059,17.870899200439453,-2.0322530558023586,17.81740379333496,-1.0281721969041002,17.62482261657715,-0.008565758316938954
7529,2003-02-25,17.99215316772461,18.25606346130371,17.831668853759766,18.152639389038086,4552294.0,0.004980010283043734,1.3106719490728962,-2.25,50.0,40.5508083195313,-0.6081237002950175,-0.18745203669695343,0.5489033454748053,-0.14515222496272884,21.130591023709435,0.4243946075439453,-0.5684945757966986,0.24678955078125142,-0.5931727832139977,1.0867518847765005,-0.1731916162163749,0.6667707177788778,-1.1663761882444348,67.96520660028094,32.57312993768153,0.41998116699762533,2,-0.6472883224487305,-0.09985637664794922,1.1465773582458496,0.5010709762573242,0.09985733032226562,1,-0.00019813273939428555,-3.2666595357791612,17.902996063232422,1.0599963632085059,17.870899200439453,-2.0322530558023586,17.81740379333496,-0.00019813273939428555
7530,2003-02-26,17.62125587463379,18.02425193786621,17.59272575378418,18.002853393554688,2960463.0,-0.0206143917091679,1.0336082335228423,2.377758762077941,45.507596394170015,42.96630613090493,-0.2082491602149652,0.16552929447764697,0.9054232873597314,0.2315104733748079,20.353846978774765,0.43152618408203125,-0.503828531619849,-0.10734596252441264,-0.9429369034962356,0.7282449784474103,-0.5251414330103223,0.31044950796149706,-0.6524502469712594,4.3009948818218415,-34.098666480404404,0.41779547048591115,2,-0.27639102935791016,0.2050638198852539,1.51747465133667,0.8719682693481445,0.08559036254882457,2,0.011536039013648525,1.3106719490728962,17.99215316772461,-3.2666595357791612,17.902996063232422,1.0599963632085059,17.870899200439453,0.011536039013648525
7531,2003-02-27,17.721113204956055,17.885164260864258,17.635520935058594,17.774608612060547,2770072.0,0.005666867959508659,-1.2222127897994006,0.14018803700760246,47.99082883146197,44.42414015339652,-0.16562542002975889,0.020075227440678134,0.7904429305296752,0.14329663100682666,20.384192937840705,0.26390838623046875,-0.473846556276424,0.022111892700195312,-0.7669414367608063,0.8111652221611969,-0.3724147720303037,0.41663855743069433,-0.6235817939294073,19.354764506297084,-22.429757922037115,0.39452666473050074,2,-0.12482166290283203,-0.057061195373535156,1.3685803413391113,0.7721109390258789,0.29600524902343395,3,0.015294748113947598,1.0336082335228423,17.62125587463379,1.3106719490728962,17.99215316772461,-3.2666595357791612,17.902996063232422,0.015294748113947598
7532,2003-02-28,17.52853012084961,17.738943099975586,17.442939758300778,17.713979721069336,3863351.0,-0.010867437156971915,1.5151493051335336,3.4666452740043496,48.37962876989949,45.22302339720751,0.10197620225554971,0.17352443488690028,0.9653533518191644,0.35050764092854436,20.797897186648186,0.29600334167480824,-0.39620346992341027,-0.13997898101806783,-0.9042868242321767,0.624328862196041,-0.522132902625124,0.24217494058898836,-0.31514550479525383,10.52611825639068,-33.41461395756527,0.38215392160705497,2,0.15870285034179688,0.13552188873291016,1.430100440979004,0.9646940231323242,0.39229774475097656,4,0.029501529815349148,-1.2222127897994006,17.721113204956055,1.0336082335228423,17.62125587463379,1.3106719490728962,17.99215316772461,0.029501529815349148
7533,2003-03-03,17.567760467529293,17.756776809692386,17.50356674194336,17.653352737426758,2263389.0,0.002238085361933484,-1.366673500494743,0.4615392526921172,47.343575962235406,45.714603439561756,0.14634387164105078,0.09210968338503633,0.9093466592834396,0.32742070991492866,21.17710266452619,0.253210067749027,-0.22683022287809962,-0.07096977233887003,-0.7996817004195194,0.6577421557417793,-0.4353257363791947,0.29338619170145463,-0.2501079669500008,15.350765051804835,-29.393963689933464,0.3643559640403241,3,0.2763910293579137,-0.08559226989745738,1.39087009429932,0.9254636764526403,0.2888717651367223,0,0.023345470842943028,1.5151493051335336,17.52853012084961,-1.2222127897994006,17.721113204956055,1.0336082335228423,17.62125587463379,0.023345470842943028
7534,2003-03-04,17.261056900024414,17.628387451171875,17.211126327514652,17.567760467529293,3763248.0,-0.017458319065299377,-1.052618492472703,3.583309192200367,49.3842642753406,46.900247820008516,0.46567829147180007,0.33450863130341446,1.1997329799836827,0.6540008745610137,22.430665442251254,0.417261123657223,-0.13708824267075315,-0.3259615898132324,-1.0034852444819045,0.3515620648554396,-0.6647234171475667,0.01280023752110182,0.9950065612792969,6.14057310139012,-42.39132031187954,0.33876182733433524,3,0.4725379943847656,0.22111129760742188,1.6770672798156738,1.2321672439575195,0.5813102722167969,1,0.058264385870793634,-1.366673500494743,17.567760467529293,1.5151493051335336,17.52853012084961,-1.2222127897994006,17.721113204956055,0.058264385870793634
7535,2003-03-05,17.517831802368164,17.542795181274414,17.257488250732422,17.27175521850586,2916440.0,0.014875966392497553,-1.0779024136134745,-0.8023270999558554,65.96933542686867,49.25601501720755,0.2147097382057943,0.04255878433064453,0.9367612729556072,0.43645020071416596,23.365213539294754,0.2853069305419922,-0.07106738804253254,-0.045470619201658735,-0.6959498903036909,0.6050086519003735,-0.37071025475267305,0.2797690163493556,0.7173329162597639,45.50270239678513,-8.662774165692639,0.32523963555101604,3,0.21576309204101562,-0.035663604736328125,1.1064553260803223,0.9753923416137695,0.5706138610839844,2,0.032776812915916276,-1.052618492472703,17.261056900024414,-1.366673500494743,17.567760467529293,1.5151493051335336,17.52853012084961,0.032776812915916276
7536,2003-03-06,17.631954193115234,17.721113204956055,17.410842895507812,17.485734939575195,2701934.0,0.006514641311468949,-1.0963973426294051,0.5942022245475332,61.39241416836558,51.04667093601183,0.07991925605501393,-0.09733933829434704,0.8101673033844037,0.34188618773796975,23.98058626095953,0.3102703094482422,-0.030852501615182604,0.0818471908569336,-0.5506865636847031,0.7143809453985703,-0.234419686413883,0.3981140681277502,0.5827297576904265,77.12407105754309,21.09298429439442,0.316266877270818,3,0.10164070129394531,-0.14978599548339844,0.992332935333252,0.8612699508666992,0.1925811767578125,3,0.004247518071287981,-1.0779024136134745,17.517831802368164,-1.052618492472703,17.261056900024414,-1.366673500494743,17.567760467529293,0.004247518071287981
7537,2003-03-07,17.639087677001953,17.771041870117188,17.453638076782227,17.596290588378906,3217029.0,0.00040457704282736984,1.0697628138953497,0.2926911989147024,61.26986902825562,53.0263903173997,0.04072829336321604,-0.12728999661874596,0.7860190822293305,0.35939135377393683,24.426950751210715,0.31740379333496094,0.016128745156102298,0.09932298660278249,-0.5194593058462402,0.7181052790518052,-0.21006815962173064,0.40871413282729563,0.5555251213378867,76.4331969600451,18.547638807479323,0.3093911462245117,3,0.09450721740722656,-0.1569194793701172,0.9851994514465332,0.8612689971923828,0.4529228210449219,4,0.02143142456683944,-1.0963973426294051,17.631954193115234,-1.0779024136134745,17.517831802368164,-1.052618492472703,17.261056900024414,0.02143142456683944
7538,2003-03-10,17.364479064941403,17.603424072265625,17.243223190307614,17.574893951416016,3453687.0,-0.01556818680699612,1.6933411298258891,-4.916570104287453,47.02971520355841,52.69635867335064,0.2580519002545607,0.13337155081435625,1.0409909257179955,0.6523377843397924,24.45095478737394,0.3958644866943395,0.019764277635609062,-0.16209020614624237,-0.7841620281680406,0.45998161587555586,-0.47312611715714326,0.14894570486465852,0.8104640039819344,27.38854805029237,-27.49372080722796,0.3110359110108996,3,0.253210067749027,0.11768913269043324,1.1786737442016637,1.1715412139892614,0.9700431823730504,0,0.03203947544746355,1.0697628138953497,17.639087677001953,-1.0963973426294051,17.631954193115234,-1.0779024136134745,17.517831802368164,0.03203947544746355
7539,2003-03-11,17.243223190307614,17.635520935058594,17.243223190307614,17.47503662109375,2523320.0,-0.006982983720980274,-2.3845989287212217,1.101696912561865,41.12764749707303,52.2096976847843,0.29267819512109483,0.22812375710245902,1.135852386843748,0.7891347957702699,24.44162185816905,0.3922977447509801,0.012609063681402688,-0.2590950012207074,-0.8858616603328002,0.36767165789138545,-0.5724783307767538,0.05428832833533903,0.9124435437875498,0.0,-47.76392062550784,0.313383329556047,3,0.3049221038818395,0.2389450073242223,1.2669410705566442,1.2927970886230504,0.9736099243164098,1,0.03557392000256643,1.6933411298258891,17.364479064941403,1.0697628138953497,17.639087677001953,-1.0963973426294051,17.631954193115234,0.03557392000256643
7540,2003-03-12,17.118402481079098,17.360912322998047,17.047075271606445,17.171897888183597,4695298.0,-0.007238826978628765,-2.199972772975233,0.23076923076925787,33.21916490987704,50.56840169349709,0.3784678097115197,0.35721511755466295,1.2406769942646783,0.9400326993616908,24.117446116819373,0.31383705139160156,0.003053233352463991,-0.3749999046325705,-1.018919376778424,0.26891956751328294,-0.6969596407054972,-0.053040168559643774,1.0183734448844568,9.852279044278912,-30.934931793157066,0.32195973607292605,3,0.2906560897827184,0.2763910293579137,1.310627937316898,1.417617797851566,1.2054214477539098,2,0.042291603551342316,-2.3845989287212217,17.243223190307614,1.6933411298258891,17.364479064941403,1.0697628138953497,17.639087677001953,0.042291603551342316
7541,2003-03-13,17.136234283447266,17.47503662109375,17.029243469238278,17.368045806884766,4729787.0,0.0010416744429204705,1.000000000000016,4.333297678895563,32.05572575415371,48.754634691747555,0.3005523382828912,0.39384323563710666,1.1945960390478554,0.9392507238214911,22.781502633630694,0.4457931518554723,-0.041782984505431386,-0.37892274856567454,-0.9333175508890932,0.1754720537577441,-0.6561201497273856,-0.10172534740396344,0.9569536163420054,14.42316592786144,-20.563938963853047,0.2771974011617096,3,0.26390838623046875,0.21576309204101562,1.2927961349487305,1.3997859954833984,1.1733245849609375,3,0.0555671312760162,-2.199972772975233,17.118402481079098,-2.3845989287212217,17.243223190307614,1.6933411298258891,17.364479064941403,0.0555671312760162
7542,2003-03-14,17.211126327514652,17.417974472045902,17.15049934387207,17.225391387939453,6033367.0,0.004370390998898133,-2.947418051821983,0.06153732227486619,33.44705131820696,47.21057639796662,0.19657352756999202,0.34388517723093415,1.0909378289621863,0.8789421210837638,21.067626114473605,0.28174018859863637,-0.04385473817933061,-0.3086668968200641,-0.8505000805120346,0.23316628687190644,-0.5795834886660494,-0.03775030497407883,0.8182249064415608,29.99993708001006,0.5727887400225704,0.2709165918459846,3,0.18901634216308238,0.13373851776122692,1.1269621849060023,1.324893951416012,1.0627670288085866,4,0.035640261461434175,1.000000000000016,17.136234283447266,-2.199972772975233,17.118402481079098,-2.3845989287212217,17.243223190307614,0.035640261461434175
7543,2003-03-17,17.653352737426758,17.689016342163086,17.218259811401367,17.225391387939453,4065800.0,0.025694216723349372,-1.1290386581152714,-30.000668538582147,43.06571736637095,46.50851563030332,-0.259526821002936,-0.060431051350175125,0.6127638160551392,0.44399653527477057,19.224249742772027,0.47789001464843395,-0.05380061980062223,0.10752525329589702,-0.4052456282525654,0.6202961348443594,-0.14886018747833418,0.3639106940701282,0.3159920306463775,94.59456334143756,67.148848321623,0.25638544077423164,3,-0.25321006774902344,-0.3084878921508789,0.6847357749938965,0.8826675415039062,0.4992866516113281,0,0.024848410788853803,-2.947418051821983,17.211126327514652,1.000000000000016,17.136234283447266,-2.199972772975233,17.118402481079098,0.024848410788853803
7544,2003-03-18,17.71041488647461,17.76034164428711,17.43937110900879,17.689016342163086,2943359.0,0.003232368938443919,4.294269399568986,0.050001114206128135,52.09381660056815,44.96679131626993,-0.275070925241895,-0.10578290841363369,0.5180663731001687,0.4019667582037627,18.095229547208916,0.3209705352783203,-0.05034844269386696,0.15370998382568501,-0.36354067815827307,0.6709606458096431,-0.10491534716629403,0.41233531481766406,0.20252380366843425,93.17099132285958,60.20351975709138,0.2586253309919797,3,-0.310272216796875,-0.36555004119873047,0.5884442329406738,0.8256053924560547,0.5884437561035156,1,0.03523956749971302,-1.1290386581152714,17.653352737426758,-2.947418051821983,17.211126327514652,1.000000000000016,17.136234283447266,0.03523956749971302
7545,2003-03-19,17.76390838623047,17.831668853759766,17.639087677001953,17.71041488647461,2725488.0,0.0030204543540486295,1.0377404185755514,2.4998662982440503,51.027377501820126,43.81512057554266,-0.32406671108452656,-0.1563377027685604,0.4122968530334781,0.36283041196388766,16.926504914416142,0.1925811767578125,-0.04472614258529717,0.20024919509887695,-0.3245425315839512,0.7250409217817051,-0.06214666824253712,0.462645058440291,0.0960085906582897,91.55554287833196,54.517073198680116,0.26239586334141357,3,-0.3334522247314453,-0.41904354095458984,0.5349507331848145,0.8238239288330078,0.567047119140625,2,0.02549690746798916,4.294269399568986,17.71041488647461,-1.1290386581152714,17.653352737426758,-2.947418051821983,17.211126327514652,0.02549690746798916
7546,2003-03-20,17.867332458496094,17.902996063232422,17.635520935058594,17.706846237182614,3245630.0,0.0058221462313885475,1.3076758517982179,3.0001069671255034,58.497335463686724,43.50706129059057,-0.43649304755167506,-0.26965479770304057,0.27661075557232806,0.27314399130419886,16.25430010461174,0.2674751281738281,-0.019690774112799403,0.301176834106446,-0.22914316451588945,0.8314968327287815,0.03601683479527651,0.5663368334176155,-0.838088989257816,95.2606298713643,52.601963830069224,0.2651599993111685,3,-0.4012126922607422,-0.5224676132202148,0.3334527015686035,0.6223258972167969,0.5420818328857457,3,0.025548943660017143,1.0377404185755514,17.76390838623047,4.294269399568986,17.71041488647461,-1.1290386581152714,17.653352737426758,0.025548943660017143
7547,2003-03-21,18.141939163208008,18.18830108642578,17.899429321289062,17.99215316772461,2604916.0,0.015369205523532825,1.3823508592551812,0.9333262024458737,62.879990416005334,45.26820298086244,-0.7065726900036751,-0.5511736970549492,-0.03187119951541462,0.01002513803136651,16.099669716521543,0.3209686279296875,-0.058494333077753424,0.5622315406799316,-0.01284219973016576,1.137305281090029,0.27469467047488294,0.8497684108849803,-1.0952206420898456,95.22062365680196,47.079103704400794,0.2875368702050478,3,-0.5331668853759766,-0.7970743179321289,-0.2442927360534668,0.04458045959472656,0.43152618408203125,4,0.00923934887512634,1.3076758517982179,17.867332458496094,1.0377404185755514,17.76390838623047,4.294269399568986,17.71041488647461,0.00923934887512634
7548,2003-03-24,17.749643325805664,18.145505905151367,17.724679946899414,18.145505905151367,2523320.0,-0.021623699312029565,1.126121438139015,-2.6428544141803876,60.554681126338046,47.426762273003,-0.2837332258449159,-0.18019438886461359,0.32094754977902795,0.4094804201826783,15.762682226821207,0.4208259582519531,-0.09764180541504075,0.1776033401489272,-0.38323408954097005,0.7384407698388245,-0.10281537469602142,0.4580220549938758,-0.6572615020751975,41.42873514917676,-11.528856062166746,0.2804187148449486,3,-0.1408710479736328,-0.1533517837524414,0.018723487854003906,0.3102712631225586,1.1661911010742223,0,0.029535806488876437,1.3823508592551812,18.141939163208008,1.3076758517982179,17.867332458496094,1.0377404185755514,17.76390838623047,0.029535806488876437
7549,2003-03-25,17.988588333129886,18.102710723876953,17.742511749267578,17.742511749267578,3067576.0,0.013461961062441574,-1.9275355578808666,-0.621621230956038,60.24845906878095,50.43001717954788,-0.4535219415801812,-0.442086144600097,0.05012170220232193,0.1784736477864861,15.936458493120822,0.360198974609375,-0.13273199149502446,0.4167265892028844,-0.143550647003714,0.9770038254094828,0.13658797109958698,0.6968652073061818,-0.8523697388916069,63.87121483976104,9.558753876451775,0.28013861810329893,3,-0.3798160552978551,-0.34593486785889027,-0.2639088630676305,0.07132625579833629,0.9165477752685547,1,0.009119729290044676,1.126121438139015,17.749643325805664,1.3823508592551812,18.141939163208008,1.3076758517982179,17.867332458496094,0.009119729290044676
7550,2003-03-26,17.824535369873047,18.099143981933594,17.781740188598633,18.038515090942386,2804841.0,-0.009119835321079628,-1.1190620204888546,-0.869565554392902,54.10332271279013,52.87975017495192,-0.19977927357452785,-0.27618319959537985,0.17386667634258757,0.3435554028844052,15.653901393746281,0.31740379333496094,-0.11126417726352855,0.24250965118408274,-0.328807076374634,0.8138263787427995,-0.04314871259527564,0.5281680149634411,-0.6462334759472661,34.19341927291799,-16.52162723057444,0.2856583637793583,3,-0.1551351547241211,-0.18188190460205078,-0.12125396728515625,0.23537921905517578,1.3873043060302734,2,0.026610694913639987,-1.9275355578808666,17.988588333129886,1.126121438139015,17.749643325805664,1.3823508592551812,18.141939163208008,0.026610694913639987
7551,2003-03-27,17.99215316772461,18.009986877441406,17.564193725585938,17.706846237182614,2758575.0,0.009403768141685642,1.7777493864502059,-1.3333363045629116,57.04121844711892,55.501324300386585,-0.26062430835979455,-0.44528418156706806,-0.044209615163801175,0.17800848138836756,15.535786278393779,0.44579315185546875,-0.057024393675597196,0.3965754508972168,-0.20089278260151033,0.9940436843959439,0.09784133414785501,0.6953095676465786,-0.7734513060988277,68.5714460349865,20.237557930293264,0.298734116749363,3,-0.28887271881103516,-0.3494997024536133,-0.3432583808898926,0.06776142120361328,1.4015693664550781,3,0.01883056099445879,-1.1190620204888546,17.824535369873047,-1.9275355578808666,17.988588333129886,1.126121438139015,17.749643325805664,0.01883056099445879
7552,2003-03-28,18.0456485748291,18.152639389038086,17.93865966796875,17.974321365356445,3123656.0,0.002973263211234478,-2.000053483085974,0.25000167131291345,64.89858852447117,57.92719887350883,-0.2048343363546543,-0.4828056866402193,-0.14904211534360456,0.12833963251483738,14.887594524105968,0.21397972106933594,0.03427507852489953,0.4242149353027358,-0.20495280235411073,1.0533826729595823,0.10963106647431076,0.7387988041311608,-0.7881627442113199,81.81806395150966,29.560980256715666,0.31458386882842365,3,-0.2318124771118164,-0.40299510955810547,-0.42706775665283203,0.014266014099121094,1.3623409271240234,4,0.020158084928027176,1.7777493864502059,17.99215316772461,-1.1190620204888546,17.824535369873047,-1.9275355578808666,17.988588333129886,0.020158084928027176
7553,2003-03-31,17.977888107299805,18.18830108642578,17.917261123657227,18.0456485748291,3336199.0,-0.003754947750883919,-1.867928717027589,-0.9499946518344208,66.45367821571551,59.52273905296965,-0.09632712294321522,-0.4034280464856188,-0.1272214301799579,0.19558539032628985,14.215951824464716,0.2710399627685547,0.13323016640691066,0.33594808578491353,-0.31229909646846465,0.9841952680382917,0.011824494658224438,0.6600716769116026,-0.6831696664497038,66.28577191545543,7.112067232756814,0.3241235911266889,3,-0.10164070129394531,-0.3352346420288086,-0.3147282600402832,0.08202648162841797,1.5941524505615234,0,0.03312832054775128,-2.000053483085974,18.0456485748291,1.7777493864502059,17.99215316772461,-1.1190620204888546,17.824535369873047,0.03312832054775128
7554,2003-04-01,18.26676177978516,18.327388763427734,17.977888107299805,17.977888107299805,4663893.0,0.01606827624920304,-1.41974738037543,-4.2631593762315445,73.95831426577223,62.070620915631,-0.3330024999226673,-0.6462260078931372,-0.45341684824200357,-0.09782286135167695,13.091980200139735,0.3495006561279297,0.23998280519227677,0.5745365142822294,-0.10459979577563061,1.2536728243400894,0.23496835925330117,0.9141046693111576,-0.9363000331120332,92.05616118600315,25.543007082675402,0.33956815502892923,4,-0.32097053527832387,-0.588445663452152,-0.6036019325256383,-0.20684719085693715,0.9914417266845668,1,0.03553298909350322,-1.867928717027589,17.977888107299805,-2.000053483085974,18.0456485748291,1.7777493864502059,17.99215316772461,0.03553298909350322
7555,2003-04-02,18.092010498046875,18.58773231506348,18.05634880065918,18.537803649902344,7227310.0,-0.009566626194888683,-1.055178925781408,-1.54321142532665,68.71504248682359,63.20592169597953,-0.11936835509177612,-0.44928838140990734,-0.30614062853323176,0.06734557341643921,12.155697225271084,0.5313835144043004,0.2944850331771569,0.37107629776000906,-0.3253439020336124,1.0674964975536305,0.022866197863198323,0.7192863976568198,-0.7017331303684706,51.56784296040636,-20.644782770342196,0.3482100998968113,4,-0.01604747772216797,-0.2835226058959961,-0.47342967987060547,-0.032095909118652344,1.1412277221679688,2,0.04494390551228933,-1.41974738037543,18.26676177978516,-1.867928717027589,17.977888107299805,-2.000053483085974,18.0456485748291,0.04494390551228933
7556,2003-04-03,17.706846237182614,18.099143981933594,17.706846237182614,18.092010498046875,6087484.0,-0.021289190657160062,-1.0370412554410342,0.8639977066967957,58.65502450980376,62.736481039734905,0.2689163190898647,-0.06137230722150733,0.051105272091593434,0.447138557987774,11.327451991175934,0.3922977447509801,0.3119636415865372,-0.01783256530762145,-0.713042611241903,0.6773774806266601,-0.36543758827476225,0.32977245765951935,-0.22077247371340292,0.0,-74.34864362323765,0.3476050229671402,4,0.3691167831420934,0.10164165496826527,-0.1212539672851527,0.353068351745609,1.740371704101566,3,0.0849950024166568,-1.055178925781408,18.092010498046875,-1.41974738037543,18.26676177978516,-1.867928717027589,17.977888107299805,0.0849950024166568
7557,2003-04-04,18.01711845397949,18.074180603027344,17.778173446655273,17.78887367248535,2978409.0,0.017522726104964637,-1.371422459239338,-0.5925907585038751,56.657948498105675,62.30351074770909,-0.06808341659088057,-0.36034644386866077,-0.28451534519023625,0.13950859842347896,10.600200513537294,0.3673343658447301,0.3378611321583449,0.2735381126403773,-0.4323477486314431,0.9794239739121977,-0.07940481799553467,0.6264810432762893,-0.44291200638273764,35.22274044145321,-35.05447093792249,0.35294293063591076,4,0.058844566345218396,-0.20863056182860973,-0.38694667816161754,0.04279613494873402,1.3373756408691477,4,0.07640534104920338,-1.0370412554410342,17.706846237182614,-1.055178925781408,18.092010498046875,-1.41974738037543,18.26676177978516,0.07640534104920338
7558,2003-04-07,17.920827865600586,18.26676177978516,17.874465942382812,18.223966598510746,2683708.0,-0.005344394478221104,1.0183507845696211,-1.3281299617268425,53.79663758539395,61.586641693999425,0.06151197095995187,-0.23214048536272003,-0.20245290485359035,0.23961668192068686,9.589515990254103,0.3922958374023473,0.3369011465063956,0.14943008422851634,-0.5371370039369694,0.8359971723940021,-0.1938534598542283,0.492713628311261,-0.2655393486064952,24.291634729061045,-41.30967774254651,0.34328354408274303,4,0.1551351547241211,-0.11233997344970703,-0.24518537521362305,0.13908672332763672,1.4193992614746094,0,0.08298509686637745,-1.371422459239338,18.01711845397949,-1.0370412554410342,17.706846237182614,-1.055178925781408,18.092010498046875,0.08298509686637745
7559,2003-04-08,17.856632232666016,18.027816772460934,17.84950065612793,17.902996063232422,2300121.0,-0.003582180098822052,-4.882401057069033,0.1529459139757866,51.66664838223959,61.31590010171604,0.11736317881899438,-0.1260986702545175,-0.13581917236680852,0.3103133235104778,8.596433729377791,0.17831611633300426,0.29800693652937227,0.05456399917602539,-0.5859146411681131,0.6950426395201639,-0.2656753209960421,0.37480331934809286,-0.1267482118263743,17.004014394658135,-43.44237704253708,0.3202393201720685,4,0.2193307876586914,-0.04814434051513672,-0.19347238540649414,0.20328235626220703,1.883026123046875,1,0.09606561320433271,1.0183507845696211,17.920827865600586,-1.371422459239338,18.01711845397949,-1.0370412554410342,17.706846237182614,0.09606561320433271
7560,2003-04-09,17.84236717224121,18.16690444946289,17.806705474853516,17.956491470336914,3402934.0,-0.0007988662273453739,-2.884642284115687,2.4614941583017935,49.53640704658456,60.48203216832333,0.15022103111812868,-0.057777332975916806,-0.12773942452870557,0.3299804695664399,7.2883375407757995,0.360198974609375,0.29241058515037466,0.004100704193113813,-0.549648264439611,0.5578496728258386,-0.2727737801232486,0.2809751885094762,-0.043855287863664216,24.20381731656917,-30.523578819561173,0.27687448431636213,4,0.30492210388183594,-0.03387928009033203,-0.23448562622070312,0.21754741668701172,2.1540660858154297,2,0.07935249401386857,-4.882401057069033,17.856632232666016,1.0183507845696211,17.920827865600586,-1.371422459239338,18.01711845397949,0.07935249401386857
7561,2003-04-10,18.08844566345215,18.13837432861328,17.87803077697754,17.902996063232422,2660155.0,0.01379180737821506,-1.2121111444245465,-1.6249791088678678,48.99601498925351,58.715079553299155,-0.09025300147242987,-0.2412287753290805,-0.3887683842833489,0.08959402904284985,6.2746620606951655,0.2960071563720703,0.27616652010285136,0.20256862640381001,-0.2518680375244493,0.6570052903320693,-0.02464970556031787,0.4297869583679379,-0.2817401885986328,63.50381205569888,13.32440264641037,0.22721833196412936,4,0.05884361267089844,-0.27995777130126953,-0.4805641174316406,-0.02853107452392578,1.6547775268554652,3,0.06328860854394791,-2.884642284115687,17.84236717224121,-4.882401057069033,17.856632232666016,1.0183507845696211,17.920827865600586,0.06328860854394791
7562,2003-04-11,17.824535369873047,18.206134796142575,17.756776809692386,18.11697578430176,5339096.0,-0.014589992887688252,-1.1000120335334482,-1.5769266371144604,51.47676849279725,57.0509784729749,0.1553283849944762,0.07482938636587022,-0.1375499096478947,0.35401816557928,5.062429315781566,0.4493579864501882,0.2833190048676073,-0.09201211929321218,-0.4198747300197354,0.23585049143331105,-0.255943424656472,0.07191918607004766,0.7631969451904332,13.286383747414021,-36.43018931306648,0.16393130536326123,4,0.32275390625,-0.01604747772216797,-0.21665382385253906,0.23537921905517578,2.150501251220703,4,0.09103645832776008,-1.2121111444245465,18.08844566345215,-2.884642284115687,17.84236717224121,-4.882401057069033,17.856632232666016,0.09103645832776008
7563,2003-04-14,18.092010498046875,18.12054252624512,17.84950065612793,17.895862579345703,2634638.0,0.015006008438565699,1.140829793003674,-0.6707278099176167,52.01665301726214,54.613016112029335,-0.10533295630901662,-0.16664139807023304,-0.4156752176591709,0.09300213791405554,4.63316675883018,0.29600715637207387,0.27486603792756625,0.15353012084960938,-0.15850589032405793,0.4655661320232767,-0.0024878847372242774,0.309548126436443,0.47910270690918466,74.6028107796076,25.574717554658804,0.15601800558683354,4,0.055278778076171875,-0.2835226058959961,-0.4841289520263672,-0.032095909118652344,2.1041374206542933,0,0.06978127704149029,-1.1000120335334482,17.824535369873047,-1.2121111444245465,18.08844566345215,-2.884642284115687,17.84236717224121,0.06978127704149029
7564,2003-04-15,18.334522247314453,18.388017654418945,18.05634880065918,18.152639389038086,3073184.0,0.013404355988725358,1.296289938132622,0.9272739648767965,59.64911267715419,53.60569057762162,-0.3768520959152326,-0.37945404060146615,-0.67049265155309,-0.14299832753665243,4.661213198187326,0.3316688537597656,0.24756371290330392,0.364836502075196,0.025223552655848636,0.7044494514945434,0.19503002736552233,0.5346429767848697,0.2203042297363318,91.5253571514902,38.9427750258518,0.16980647470967383,4,-0.2870903015136719,-0.5260343551635742,-0.7845935821533203,-0.27460765838623047,2.164764404296875,1,0.054853072591408925,1.140829793003674,18.092010498046875,-1.1000120335334482,17.824535369873047,-1.2121111444245465,18.08844566345215,0.054853072591408925
7565,2003-04-16,18.216833114624023,18.466476440429688,18.16333770751953,18.33808708190918,2247967.0,-0.006418990967035909,-1.6562599234536126,-0.6666596755418995,54.33287796495207,53.1254520726381,-0.26775180686750133,-0.2383114779543476,-0.556957915499197,-0.01827727159366077,4.9748516999956,0.30313873291015625,0.21863612288712986,0.2245011329650879,-0.11773024412138255,0.5667325100515583,0.05338544442185267,0.3956168215083231,0.32203236907959365,64.82408683990555,13.674757817319588,0.1711156885432352,4,-0.10520648956298828,-0.40834522247314453,-0.7016763687133789,-0.15691852569580078,2.7032814025878906,2,0.08359440038270871,1.296289938132622,18.334522247314453,1.140829793003674,18.092010498046875,-1.1000120335334482,17.824535369873047,0.08359440038270871
7566,2003-04-17,18.323823928833008,18.348787307739254,18.134807586669922,18.216833114624023,2587531.0,0.005873184078471594,1.727288197398887,-0.8823695966777827,55.256071489837716,52.969687960608326,-0.3106933460045518,-0.32606723329398335,-0.6638413300042743,-0.11446765442077123,5.478999591087345,0.21397972106933238,0.14275120710044575,0.30866737365722585,-0.058447639318472966,0.6757823866329247,0.12510986716937822,0.4922248801450735,0.19939978139038317,79.89959337466766,31.28175575131256,0.18355750648784885,4,-0.21219730377197266,-0.5153360366821289,-0.9218978881835938,-0.26390933990478516,2.7175445556640625,3,0.0912805829023351,-1.6562599234536126,18.216833114624023,1.296289938132622,18.334522247314453,1.140829793003674,18.092010498046875,0.0912805829023351
7567,2003-04-21,18.309558868408203,18.40228271484375,18.191869735717773,18.323823928833008,2146182.0,-0.0007784980078507919,1.4583449397764878,-0.13332976788961387,56.39616019256417,53.25852380584946,-0.28003145617595493,-0.31473740563571084,-0.6480228204067338,-0.09444349870524604,5.738628101232244,0.21041297912597656,0.08840620061692306,0.28602132797241353,-0.10042479535936977,0.6724674513041968,0.09279826630652366,0.4792443896383034,0.1983359038045691,74.56665625879131,27.019454193081877,0.19322306166589165,4,-0.19793224334716797,-0.4404430389404297,-0.9334888458251953,-0.24964427947998047,2.496431350708008,0,0.0783014125137167,1.727288197398887,18.323823928833008,-1.6562599234536126,18.216833114624023,1.296289938132622,18.334522247314453,0.0783014125137167
7568,2003-04-22,18.27389335632324,18.363052368164066,18.159772872924805,18.309558868408203,4304701.0,-0.0019479176063876835,1.8499953202924564,2.500200561572652,50.152415038501054,53.090275656545174,-0.21122985459203036,-0.25063268708554176,-0.6041730210488048,-0.054876124857056396,6.464737495465683,0.20327949523926137,0.09089631342312288,0.22414331436156942,-0.15513188600083438,0.6034185147239732,0.034505714180369296,0.41378091454276955,0.21897905663912454,53.043134519241086,10.666412179211669,0.18963760018120165,4,-0.16226673126220348,-0.37089729309081676,-0.901389598846432,-0.21397876739501598,2.039943695068363,1,0.09309145191995283,1.4583449397764878,18.309558868408203,1.727288197398887,18.323823928833008,-1.6562599234536126,18.216833114624023,0.09309145191995283
7569,2003-04-23,18.152639389038086,18.25962829589844,18.08131217956543,18.1954345703125,3465464.0,-0.006635365815090277,1.0833435470032642,1.199903738167697,51.32607503981938,53.28912765579349,-0.048692104732971586,-0.12275181378420186,-0.4791941986462902,0.07240448000812094,7.117005440762742,0.19258117675780895,0.07676710061631198,0.09468679428100657,-0.2861117556705075,0.47548534423252065,-0.09571248069475047,0.2850860692567636,0.3255111118588765,18.518646904727714,-21.757934428766152,0.19039927497575643,4,-0.04101276397705078,-0.13908767700195312,-0.7801356315612793,-0.09272480010986328,2.2824535369873047,2,0.11257363107742369,1.8499953202924564,18.27389335632324,1.4583449397764878,18.309558868408203,1.727288197398887,18.323823928833008,0.11257363107742369
7570,2003-04-24,18.298858642578125,18.37018585205078,18.08131217956543,18.08131217956543,6356388.0,0.008054985856675856,-1.6557423042864532,-5.083433614119535,64.4599030431555,55.00733743956038,-0.13784415467015165,-0.24413066775191083,-0.6060012110496942,-0.07240027276663596,7.924707409850179,0.28887367248535156,0.08374795321948625,0.21718988418579244,-0.1614750250239183,0.5958547933955032,0.027857429580937065,0.4065223387906478,0.16486438449474505,67.77770514793708,21.480821585122456,0.1893324546048561,4,-0.18723201751708984,-0.22289562225341797,-0.9263548851013184,-0.23894405364990234,2.332382202148434,3,0.1202494675768031,1.0833435470032642,18.152639389038086,1.8499953202924564,18.27389335632324,1.4583449397764878,18.309558868408203,0.1202494675768031
7571,2003-04-25,18.330955505371094,18.42724609375,18.18830108642578,18.298858642578125,4663332.0,0.001754036326521824,1.1269992189887603,0.14754026495524167,58.87092861140146,55.82891078607196,-0.14742688800131276,-0.26302954505375453,-0.5987124539248292,-0.09866776835982449,8.321790244864193,0.23894500732421875,0.10610924425371948,0.23234663009643697,-0.159539572240341,0.6242328324332149,0.03640352892804799,0.42828973126482595,0.1186285973541672,72.16503371579486,23.456624721075407,0.19594310116838942,4,-0.17296695709228516,-0.2549924850463867,-0.9432950019836426,-0.2710409164428711,2.678316116333008,4,0.14124517464908903,-1.6557423042864532,18.298858642578125,1.0833435470032642,18.152639389038086,1.8499953202924564,18.27389335632324,0.14124517464908903
7572,2003-04-28,18.40941429138184,18.51283836364746,18.34165573120117,18.384450912475586,4353210.0,0.004280125277035252,-2.0968220558295467,0.7777513667697803,63.95103630667888,57.15495337378493,-0.14996627126585338,-0.3297447862793028,-0.6495135070887628,-0.16742207693970457,9.269947228831448,0.1818828582763672,0.1424172614433914,0.2926171302795453,-0.12202519305989057,0.7072594536189811,0.08529596860982736,0.4999382919492632,-0.6526374816894531,76.03295557009329,23.234825144165598,0.20732116166971873,4,-0.12482070922851918,-0.33345127105713246,-1.0039219856262243,-0.34949970245361683,2.806705474853512,0,0.14296783979419425,1.1269992189887603,18.330955505371094,-1.6557423042864532,18.298858642578125,1.0833435470032642,18.152639389038086,0.14296783979419425
7573,2003-04-29,18.57346534729004,18.63409423828125,18.49144172668457,18.49144172668457,6288531.0,0.008911258843525394,-2.4783275974327967,3.2857579462098014,69.3641213452718,58.234398781353555,-0.2665739973181651,-0.4710393588643562,-0.7838901759027657,-0.3307953012058533,10.499791170815007,0.2246799468994105,0.1694959552965969,0.426889324188231,-0.02922093765493372,0.8829995860313957,0.19883419326664864,0.6549444551098134,-0.8015673065185496,89.03204435902656,30.396448610449823,0.22805513092158258,4,-0.21576213836669922,-0.4743213653564453,-1.096646785736084,-0.5135507583618164,2.1469345092773473,1,0.12019969510707962,-2.0968220558295467,18.40941429138184,1.1269992189887603,18.330955505371094,-1.6557423042864532,18.298858642578125,0.12019969510707962
7574,2003-04-30,18.915834426879886,19.058488845825195,18.712553024291992,18.712553024291992,8922889.0,0.01843323651177453,-2.4035166732346265,2.4783275974328403,74.63170996864615,60.48982455954179,-0.5786650830103746,-0.8034832975889366,-1.1036067543253587,-0.6614916331924405,11.782277481251029,0.48502349853515625,0.22136041691203445,0.7368047714233441,0.16659283987750584,1.3070167029691824,0.4516988056504232,1.021910737196265,-1.1094485382080066,85.40136867048494,21.484634650106685,0.2851059657729196,4,-0.34593391418457387,-0.60449314117432,-1.3133025169372594,-0.8612689971923864,1.7546367645263636,2,0.07390647396052041,-2.4783275974327967,18.57346534729004,-2.0968220558295467,18.40941429138184,1.1269992189887603,18.330955505371094,0.07390647396052041
7575,2003-05-01,18.90513610839844,19.122682571411133,18.75178337097168,18.915834426879886,5127955.0,-0.0005655747581636561,-1.3370810823803192,-0.05262812212651675,71.00914100104517,62.240165616342615,-0.5141294898904185,-0.7681264697349626,-1.0741671949247724,-0.6391211935128283,12.468181283377783,0.3708992004394531,0.25671698891262196,0.6854501724243214,0.03155135407975607,1.3393489907688867,0.3585007632520387,1.012399581596604,-1.0236240422973637,76.71759698704837,12.221998314320572,0.32694940917228205,5,-0.3031387329101598,-0.5616979598999059,-1.2794232368469274,-0.850570678710941,1.7475032806396449,3,0.08092810381551718,-2.4035166732346265,18.915834426879886,-2.4783275974327967,18.57346534729004,-2.0968220558295467,18.40941429138184,0.08092810381551718
7576,2003-05-02,19.21183967590332,19.254636764526367,18.862340927124023,18.86590576171875,3697354.0,0.016223293275769102,-1.2222390293181782,-32.335353895525046,84.91921522538794,65.40939395332303,-0.7617246011631806,-1.0079782091508704,-1.3643876122519956,-0.9364645707639951,14.344244220488427,0.39229583740234375,0.2595843864712464,0.9169040679931655,0.17151308878217364,1.6622950472041573,0.5442085783876678,1.2895995575986632,-1.2310339693774388,95.31237922137615,23.333733700259273,0.372695489605496,5,-0.5438652038574219,-0.802424430847168,-1.5558128356933594,-1.1572742462158203,1.7724685668945312,4,0.07388158514582743,-1.3370810823803192,18.90513610839844,-2.4035166732346265,18.915834426879886,-2.4783275974327967,18.57346534729004,0.07388158514582743
7577,2003-05-05,19.393722534179688,19.543508529663086,19.151212692260746,19.254636764526367,4674829.0,0.009467227571365644,-1.2680391908209492,0.40205878623138464,84.24015348245428,69.19692044709562,-0.8645640691895835,-1.1398838973555812,-1.5290585595102684,-1.1145539630002759,16.500228736726253,0.3922958374023402,0.29719125152085013,1.02995672225952,0.15041916073673534,1.9094942837823048,0.5901879414981259,1.4697255030209142,-1.2855337218537564,85.76269158390531,13.532868526822114,0.4397687807613925,5,-0.5813121795654297,-0.7685451507568359,-1.7207555770874023,-1.3391571044921875,1.5085601806640625,0,0.08330268130201168,-1.2222390293181782,19.21183967590332,-1.3370810823803192,18.90513610839844,-2.4035166732346265,18.915834426879886,0.08330268130201168
7578,2003-05-06,19.407989501953125,19.57560539245605,19.322397232055664,19.365192413330078,3953079.0,0.0007356487517180543,-2.9444378416923622,0.30770285651595564,82.08956245082275,72.61508571498489,-0.7834274818189186,-1.09306593960671,-1.526627696664299,-1.1252476647350136,18.25887704440979,0.2532081604003871,0.3288526898506774,0.9698656082153327,0.001072367113785333,1.9386588493168802,0.48546898766455726,1.4542622287661082,-1.1275623235467336,80.57871147964178,10.343934663184399,0.48439662055077404,5,-0.5795307159423828,-0.7667636871337926,-1.6797447204589844,-1.353424072265625,1.918685913085941,1,0.09316422312060024,-1.2680391908209492,19.393722534179688,-1.2222390293181782,19.21183967590332,-1.3370810823803192,18.90513610839844,0.09316422312060024
7579,2003-05-07,19.572040557861328,19.582738876342773,19.32952880859375,19.407989501953125,3268903.0,0.008452758895592716,1.7307977125930802,3.8332293430787057,89.41909841695359,75.38832964540688,-0.8101596207910227,-1.1826485965504574,-1.6746046009551208,-1.2858741213765335,20.19419648585262,0.25321006774902344,0.3675126314465551,1.0481462478637695,-0.0040359253955948304,2.100328421123134,0.5220551612340891,1.57423733449345,-1.1102884294879836,98.71252811825735,26.645221392503117,0.5260910866296821,5,-0.6865205764770508,-0.9272480010986328,-1.8125901222229004,-1.5174751281738281,1.5977172851562464,2,0.05867345795197676,-2.9444378416923622,19.407989501953125,-1.2680391908209492,19.393722534179688,-1.2222390293181782,19.21183967590332,0.05867345795197676
7580,2003-05-08,19.258203506469727,19.572040557861328,19.233238220214844,19.400856018066406,3418637.0,-0.01603496837561713,-2.518505679961176,-0.8695616788745495,74.25927319834722,77.09814571062309,-0.386581753558481,-0.7982275957430645,-1.3360518400470696,-0.9722818105383659,21.68191175102389,0.3388023376464844,0.4275844498446233,0.6635173797607408,-0.386110717529661,1.7131454770511425,0.1387033311155399,1.1883314284059416,-0.6170934984212728,54.95054223502499,-15.459883119949403,0.5248140486452003,5,-0.2960062026977539,-0.6134109497070312,-1.4461498260498047,-1.2036380767822266,2.2467899322509766,3,0.0733333036210817,1.7307977125930802,19.572040557861328,-2.9444378416923622,19.407989501953125,-1.2680391908209492,19.393722534179688,0.0733333036210817
7581,2003-05-09,19.233238220214844,19.397289276123047,19.201141357421875,19.3045654296875,3681932.0,-0.0012963455416024061,-1.8947249901480605,0.5000066852963592,73.84895409605494,78.19791435388709,-0.24604186671086836,-0.7200154505704077,-1.2893705514299825,-0.9485061398351533,23.192656984011208,0.19614791870117188,0.5002978558762621,0.5813124656677253,-0.4768993126623364,1.639524243997787,0.052206576502694446,1.1104183548327562,-0.44146759323929885,19.00823889252245,-48.77479748628725,0.5291058891650307,5,-0.19614791870117188,-0.5884456634521484,-1.2910127639770508,-1.3409414291381836,2.1540660858154297,4,0.07379938586375956,-2.518505679961176,19.258203506469727,1.7307977125930802,19.572040557861328,-2.9444378416923622,19.407989501953125,0.07379938586375956
7582,2003-05-12,19.44721794128418,19.50784683227539,19.144079208374023,19.144079208374023,4099448.0,0.011125517118819594,-1.4000075503989127,-4.249973259172104,77.74034932024523,79.12860635110637,-0.33226947425029607,-0.8497624930856773,-1.4724915918866444,-1.1624432720289946,25.27679737397351,0.3637676239013672,0.5420340749357742,0.7141580581665039,-0.3256159733867179,1.7539320897197257,0.194271042389893,1.2340450739431148,-0.5288923944098798,69.10567691665507,-0.5194743240960094,0.5198870157766108,5,-0.2995719909667969,-0.7774600982666016,-1.5049924850463867,-1.6208982467651367,2.0292434692382812,0,0.07903908446722396,-1.8947249901480605,19.233238220214844,-2.518505679961176,19.258203506469727,1.7307977125930802,19.572040557861328,0.07903908446722396
7583,2003-05-13,19.354494094848636,19.42225456237793,19.293865203857425,19.41868782043457,4197868.0,-0.0047679748700044655,2.6000106963310587,-0.2117635215060412,78.80344552688562,79.59213252424408,-0.13086792855755647,-0.6931449231669013,-1.350614989710163,-1.0698169645523237,27.47356730034513,0.15335273742675426,0.603831193763078,0.5583100318908727,-0.47083479430317965,1.587454858084925,0.043737618793844746,1.0728824449879006,-0.329862415259381,47.967684708502276,-26.960400857590145,0.5145724130970267,5,-0.1872329711914098,-0.6847362518310582,-1.4122686386108434,-1.6904420852661168,2.0970039367675746,1,0.07997050258250216,-1.4000075503989127,19.44721794128418,-1.8947249901480605,19.233238220214844,-2.518505679961176,19.258203506469727,0.07997050258250216
7584,2003-05-14,19.340227127075195,19.457916259765625,19.29030036926269,19.436519622802734,2853070.0,-0.0007371397931418278,1.4102521907270023,1.5000297123842048,76.6423037096823,80.21803949187041,-0.05595419431604043,-0.6320768074516359,-1.2968724975271542,-1.05356760476905,29.04125504624804,0.16761589050293324,0.6562837213288084,0.49375782012939595,-0.5386833041175016,1.5261989443762936,-0.022462741994051072,1.009978382252843,-0.22629829600537832,45.83309192200557,-28.76022157182883,0.5162205621234482,5,-0.11768722534179688,-0.6704692840576172,-1.3980016708374023,-1.6761751174926758,2.054210662841797,2,0.10271070111596359,2.6000106963310587,19.354494094848636,-1.4000075503989127,19.44721794128418,-1.8947249901480605,19.233238220214844,0.10271070111596359
7585,2003-05-15,19.73965835571289,19.775320053100586,19.4543514251709,19.47931480407715,4239368.0,0.020652871655189253,-1.0689612776708817,-2.703674358720412,80.33793064921068,79.70900787229517,-0.36270145823341693,-0.9608347267624993,-1.6596507652238373,-1.4449722735827812,30.6973692192128,0.4350929260253906,0.6993609220578207,0.8170477867126458,-0.2440920981909791,1.8781876716162706,0.28647784426083334,1.3476177291644582,-0.5507199173994017,94.35054025961469,18.64660355389657,0.5305699424518123,5,-0.27995872497558594,-0.9736099243164062,-1.7974328994750977,-2.228959083557129,1.5263900756835938,3,0.07244803641147102,1.4102521907270023,19.340227127075195,2.6000106963310587,19.354494094848636,-1.4000075503989127,19.44721794128418,0.07244803641147102
7586,2003-05-16,19.99643325805664,20.128387451171875,19.579172134399414,19.597003936767575,4063837.0,0.013008072263289039,-1.5245885829015318,1.5342393494267326,81.74035511752689,79.43125249841435,-0.5548232417845824,-1.144559160157307,-1.879712323801293,-1.6958473644216454,32.73833374819482,0.5492153167724609,0.7069053625164123,0.9901922225952156,-0.13401542272306344,2.1143998679134945,0.42808839993607606,1.552296045254355,-0.7061328887939489,86.59422045068315,10.48031680610724,0.5621038226591397,5,-0.3601999282836914,-1.0538511276245117,-2.0185446739196777,-2.485733985900879,1.2268180847168004,4,0.07544146304472865,-1.0689612776708817,19.73965835571289,1.4102521907270023,19.340227127075195,2.6000106963310587,19.354494094848636,0.07544146304472865
7587,2003-05-19,19.743223190307614,19.97146987915039,19.73965835571289,19.960769653320312,2553322.0,-0.01266276162760216,-1.0635171272125303,-0.5446431982274557,72.58951605417732,78.37569178767598,-0.2758292511237741,-0.8205031102636617,-1.5922042544692125,-1.44031387623248,34.73891642090386,0.25677490234375,0.7299054249291999,0.6652989387512172,-0.45468794338904317,1.7852858208914775,0.10530549768108699,1.2252923798213473,-0.2888717651367152,54.04245344208771,-19.593144688221976,0.5599934410701308,5,-0.10698986053466442,-0.8006410598754847,-1.7653346061706507,-2.232523918151852,1.4764633178710973,0,0.08327318695003028,-1.5245885829015318,19.99643325805664,-1.0689612776708817,19.73965835571289,1.4102521907270023,19.340227127075195,0.08327318695003028
7588,2003-05-20,19.97503662109375,20.00713348388672,19.8359489440918,19.935806274414066,2872137.0,0.0117414177285875,2.3103422838594767,-0.18033088718796567,71.36689949927,76.36989190793336,-0.4679590641216187,-0.9679646845462884,-1.7774660300905936,-1.6679767702814097,36.99738425014137,0.2639102935791051,0.7037023384363792,0.8120552062988295,-0.3092138988732458,1.9333243114709049,0.2514206537127919,1.3726897588848672,-0.39586448669433594,81.70227970477865,9.160266363846844,0.5606345525860369,5,-0.3388032913208008,-0.9860925674438477,-1.997148036956787,-2.4643373489379883,1.5406551361083984,1,0.07516505816280694,-1.0635171272125303,19.743223190307614,-1.5245885829015318,19.99643325805664,-1.0689612776708817,19.73965835571289,0.07516505816280694
7589,2003-05-21,20.19614791870117,20.20328140258789,19.99286651611328,20.096290588378906,4446022.0,0.011069381338401296,2.6874686633018015,2.545410346168946,74.00526308323035,76.34166856180926,-0.660711539146245,-1.083693335020218,-1.9445875083314696,-1.886058248639518,39.794760816377405,0.22824478149414062,0.6760851877932481,0.9309910774230907,-0.17495044475387544,2.036932599600057,0.37802031633460587,1.4839618385115756,-0.5071327209472614,99.04750990054836,25.91694638131554,0.5529707610884832,5,-0.5224676132202113,-1.0663328170776332,-2.2182593345642054,-2.6854486465454066,1.0806007385253906,2,0.062157898524431765,2.3103422838594767,19.97503662109375,-1.0635171272125303,19.743223190307614,-1.5245885829015318,19.99643325805664,0.062157898524431765
7590,2003-05-22,20.499286651611328,20.645505905151367,20.19614791870117,20.19614791870117,4371997.0,0.015009730277795175,-1.9647018850828826,3.0357183787295625,73.97075608455117,76.35520211608662,-0.8596949838750447,-1.279109740185767,-2.185076810019261,-2.1802167218255484,42.56922945523826,0.44935798645019887,0.6710191632982792,1.1241084098815932,-0.01440461836389062,2.262621438127077,0.5548518957588513,1.6933649240043351,-0.707418212890623,86.28766549924339,15.303539383730168,0.569256514122741,5,-0.6044940948486328,-1.1358776092529297,-2.571326732635498,-2.9885873794555664,0.8309555053710973,3,0.04366742870222273,2.6874686633018015,20.19614791870117,2.3103422838594767,19.97503662109375,-1.0635171272125303,19.743223190307614,0.04366742870222273
7591,2003-05-23,20.920114517211914,21.12696075439453,20.57774543762207,20.58844566345215,6453406.0,0.020528902920019743,-2.111090702825347,1.0941157224473232,76.09753806840077,76.17266753254835,-1.1354838673814989,-1.5768653994581712,-2.537648352513415,-2.593512156933574,45.4584166348223,0.6276741027832031,0.6491908318501416,1.4154783248901381,0.1913140470172756,2.6396426027630007,0.8033961859537051,2.027560463826571,-0.9575185852050758,85.0900396785024,15.315379427183103,0.6120821389364316,5,-0.7114839553833008,-1.3159780502319336,-2.960057258605957,-3.4094152450561523,0.4422264099121094,4,0.016535947444262566,-1.9647018850828826,20.499286651611328,2.6874686633018015,20.19614791870117,2.3103422838594767,19.97503662109375,0.016535947444262566
7592,2003-05-27,21.04136848449707,21.28031349182129,20.82025718688965,20.92367935180664,6210299.0,0.005796047014245298,-1.8351856314171697,0.35483926620277184,76.94113013183627,75.96574359976508,-1.1251483382590521,-1.571396260007134,-2.5902440812851957,-2.706850761538142,48.28379880340165,0.4600563049316406,0.6850036664584671,1.4051345825195298,0.11273393312990265,2.697535231909157,0.7589342578247162,2.0513349072143434,-0.845899588012692,83.4567382798314,14.427070836130099,0.646200324694814,5,-0.7560615539550781,-1.360555648803711,-3.0813112258911133,-3.5306692123413086,0.4814567565917969,1,0.008644060314346058,-2.111090702825347,20.920114517211914,-1.9647018850828826,20.499286651611328,2.6874686633018015,20.19614791870117,0.008644060314346058
7593,2003-05-28,20.80599021911621,21.04136848449707,20.802425384521484,21.037803649902344,8154873.0,-0.011186452323872498,1.0,-1.9697097385864544,69.88501366250384,75.21493359452302,-0.7400465770730555,-1.2228850912514417,-2.301783569364286,-2.470653789578197,50.88222190847112,0.23894309997558594,0.7256588066915306,1.058130073547364,-0.23342686601007756,2.3496870131048055,0.412351603768645,1.703908543326083,-0.3935524035644491,63.15784015537938,-2.0296879642938777,0.6457784697787202,5,-0.4386577606201172,-1.1251773834228516,-2.8156189918518066,-3.295290946960449,0.495721817016598,2,0.01988351838608482,-1.8351856314171697,21.04136848449707,-2.111090702825347,20.920114517211914,-1.9647018850828826,20.499286651611328,0.01988351838608482
7594,2003-05-29,20.3138370513916,20.863052368164066,20.246076583862305,20.81669044494629,5181231.0,-0.023654397725921594,1.0718581667488518,2.169215958926088,66.08692922467331,73.63148899179664,-0.10645832577728598,-0.6541664445840425,-1.763012142033162,-1.9813326686868002,51.77372728478983,0.6169757843017614,0.7293522686166156,0.49607677459716726,-0.7566179463122396,1.748771495506574,-0.13027058585753792,1.1224241350518724,0.9664764404296875,10.855272995962748,-53.32926418515653,0.6263473604547036,5,0.11590576171875,-0.6330242156982422,-2.306525707244873,-2.80313777923584,0.9201145172119176,3,0.059164337233285735,1.0,20.80599021911621,-1.8351856314171697,21.04136848449707,-2.111090702825347,20.920114517211914,0.059164337233285735
7595,2003-05-30,20.43509292602539,20.43865966796875,20.20328140258789,20.26034164428711,5162725.0,0.005969127069741953,1.5882130872483222,-0.34751934456076466,67.79302734304403,72.08178590574299,-0.1326413762787979,-0.6903177919586909,-1.8370041049022667,-2.1119192104562146,52.526390805968106,0.23537826538085938,0.746681719505311,0.540834808349608,-0.6631137512176011,1.744783367916817,-0.06113947143399656,1.1428090881332125,0.8245358276367192,21.523177048744856,-46.377501242420905,0.6019742797836047,5,0.07489299774169922,-0.7542800903320312,-2.3725037574768066,-2.924393653869629,0.5028533935546875,4,0.041186782670768585,1.0718581667488518,20.3138370513916,1.0,20.80599021911621,-1.8351856314171697,21.04136848449707,0.041186782670768585
7596,2003-06-02,20.63124084472656,20.795291900634766,20.477888107299805,20.499286651611328,3467146.0,0.009598582174850767,-2.6326347958960925,0.755097140362346,67.62207615910388,71.52984813962372,-0.2562159981908323,-0.8165398796626313,-1.985968553493418,-2.3065005883842318,53.22639702384888,0.360198974609375,0.7872664538229053,0.6660126686096142,-0.5358982014807054,1.8679235386999338,0.06505723356445259,1.2669681036547757,0.5861340148925827,39.73506884491046,-26.855989438816408,0.6009554350451599,6,-0.07310962677001598,-0.8969335556030238,-2.537446022033688,-3.1205415725707972,-0.03566360473632457,0,0.033880720869706504,1.5882130872483222,20.43509292602539,1.0718581667488518,20.3138370513916,1.0,20.80599021911621,0.033880720869706504
7597,2003-06-03,21.0092716217041,21.02353858947754,20.57774543762207,20.63124084472656,5249649.0,0.018323220586810685,1.1929751310067227,2.864863692868191,72.7005602531133,71.67803266782853,-0.48698310802929257,-1.1250119870055322,-2.320303038042489,-2.6828007022129405,53.54831360877452,0.44579315185546875,0.7914785453724633,0.9632659912109389,-0.2928524525919407,2.2193844350138185,0.3352067693095009,1.591325213112377,0.16753949963379,96.17022341880615,26.098861665855523,0.6280592219014396,6,-0.3726816177368164,-1.198287010192871,-2.8922958374023438,-3.49857234954834,-0.8594856262207031,1,0.016805404384185207,-2.6326347958960925,20.63124084472656,1.5882130872483222,20.43509292602539,1.0718581667488518,20.3138370513916,0.016805404384185207
7598,2003-06-04,21.21611976623535,21.2268180847168,20.880884170532227,21.0092716217041,3062809.0,0.009845564770439852,2.0312536560091625,0.5471727624535133,74.44238999150048,71.726602324303,-0.5579435806654303,-1.2537336359139886,-2.4675035714880984,-2.8868686233339886,53.91390262146509,0.34593391418457387,0.7753665642818497,1.0797076225280762,-0.2416429700853442,2.4010582151414965,0.419032326221366,1.7403829188347864,-1.012838363647461,98.95476941195729,24.750938154492175,0.6606752963067096,6,-0.4778890609741211,-1.3302421569824219,-3.035841464996338,-3.70542049407959,-0.9058494567871129,2,0.014456247336123385,1.1929751310067227,21.0092716217041,-2.6326347958960925,20.63124084472656,1.5882130872483222,20.43509292602539,0.014456247336123385
7599,2003-06-05,20.720399856567386,21.21611976623535,20.68830108642578,21.21611976623535,4930554.0,-0.023365248458716015,1.12950365525202,-2.396540277367938,62.46600396727463,70.4482965334945,0.022307861575040278,-0.7036467219815563,-1.9243696451608407,-2.388432572265156,54.04247103366752,0.5278186798095703,0.7975553516441245,0.5265697479248068,-0.7913181159866554,1.844457611836269,-0.1323741840309225,1.1855136798805361,-0.4966477203369166,50.522708468436406,-20.259729573499698,0.6589439319557308,6,0.02139759063720348,-0.7239665985107457,-2.4919762611389196,-3.186519622802738,-0.5599155426025426,3,0.028055065712507155,2.0312536560091625,21.21611976623535,1.1929751310067227,21.0092716217041,-2.6326347958960925,20.63124084472656,0.028055065712507155
7600,2003-06-06,20.67047119140625,21.0092716217041,20.67047119140625,21.0092716217041,3769417.0,-0.0024096381105942477,1.0,0.6834513274336332,59.04307532629176,68.55335622881572,0.11071561469891833,-0.5718064393204187,-1.8213408379943203,-2.3389546742995293,54.65020199740651,0.33880043029785156,0.8140323903378501,0.4060276985168443,-0.8507015220899561,1.6627569191236446,-0.2223369117865559,1.0343923088202445,-0.4266577362060531,25.714431243712554,-41.2888312043106,0.6283646103033994,6,0.07132625579833984,-0.6544227600097656,-2.2298502922058105,-2.672966957092285,-0.8773174285888636,4,0.027260161221265955,1.12950365525202,20.720399856567386,2.0312536560091625,21.21611976623535,1.1929751310067227,21.0092716217041,0.027260161221265955
7601,2003-06-09,20.652639389038086,20.823823928833008,20.54208374023437,20.67403793334961,2064866.0,-0.0008626703379446266,-1.323536120177711,0.06315973180055058,63.023512444551315,67.00695426356184,0.09679506728548759,-0.4660805751811772,-1.7549249401652744,-2.327262435420309,55.29253943799205,0.28174018859863637,0.8033026143048723,0.3172258377075181,-0.8515410645981945,1.4859927400132307,-0.26715761344533817,0.9016092888603744,-0.38916584124755715,16.14577239984659,-50.32835056545423,0.584383451152857,6,0.06241035461425781,-0.5813121795654297,-2.1799216270446777,-2.576676368713379,-1.1305274963378906,0,0.013814550536016545,1.0,20.67047119140625,1.12950365525202,20.720399856567386,2.0312536560091625,21.21611976623535,0.013814550536016545
7602,2003-06-10,20.98430824279785,20.995006561279297,20.66690444946289,20.72753143310547,3412468.0,0.0160593930641042,1.3589750622244468,-11.999732596488101,64.05163810835887,66.3588014242124,-0.27247235190345975,-0.713259300513684,-2.034878559317111,-2.663432316867066,55.828941574861716,0.34236717224121094,0.7802636666051121,0.572040176391603,-0.5521078650675868,1.6961882178507928,0.009966155662006315,1.1341141971211997,-0.7015678042687981,64.58336815246867,0.0340379408940521,0.5620740207295953,6,-0.2692584991455078,-0.7721118927001953,-2.445613384246826,-2.8423681259155273,-1.5299568176269531,1,-0.018524842387455664,-1.323536120177711,20.652639389038086,1.0,20.67047119140625,1.12950365525202,20.720399856567386,-0.018524842387455664
7603,2003-06-11,20.90228271484375,21.39800262451172,20.6954345703125,20.98430824279785,3561641.0,-0.003908898354190615,-1.83452545392284,-0.31944289693593314,60.22728779547749,65.70773015430174,-0.19595841928228452,-0.5368568106074001,-1.8988402278421148,-2.5828430186933566,56.57800719799161,0.7025680541992188,0.7078368381017484,0.4126252174377427,-0.61376990407636,1.4390203389518454,-0.10057234331931042,0.9258227781947959,-0.6006607233909413,42.083307335074714,-17.354450498291172,0.5131975607570519,6,-0.10164070129394531,-0.6312417984008789,-2.1834888458251953,-2.6159067153930664,-1.0770320892333984,2,-0.03600069569559339,1.3589750622244468,20.98430824279785,-1.323536120177711,20.652639389038086,1.0,20.67047119140625,-0.03600069569559339
7604,2003-06-12,21.326675415039066,21.33737564086914,20.95577621459961,21.027103424072266,4110384.0,0.020303653241372288,1.3777706468903388,-3.652179979072244,61.57684662699814,65.01704340807443,-0.5158144661539659,-0.8482916920765149,-2.27248770392033,-3.0031437039641133,57.29100949810642,0.4350929260253906,0.6261826345258505,0.7376955032348675,-0.201080067628304,1.676471074098039,0.2683077178032818,1.2070832886664533,-0.9811981982639004,91.66659238592752,34.15352838305377,0.4693877854315862,6,-0.38873004913330433,-1.055634498596195,-2.591833114624027,-3.0242509841919016,-1.6761760711669957,3,-0.04765886317536783,-1.83452545392284,20.90228271484375,1.3589750622244468,20.98430824279785,-1.323536120177711,20.652639389038086,-0.04765886317536783
7605,2003-06-13,21.169757843017575,21.45149803161621,21.0092716217041,21.380170822143555,2838770.0,-0.0073578074860574105,1.5050537791247318,-0.7023786784836596,53.77155638186465,63.478096766158956,-0.27236775085929565,-0.6100171765392126,-2.059968429052322,-2.8367411961215794,57.48215268042366,0.4422264099121094,0.5805670693976133,0.5092729568481396,-0.3732914456563705,1.3918373593526496,0.06799075559588275,0.9505551581003964,-0.7821796099329461,69.01959961828432,14.375416299573736,0.4412822012522553,6,-0.1729669570922816,-0.8719692230224574,-2.4046015739440882,-2.8637666702270472,-1.1376609802246058,4,-0.04767525148548735,1.3777706468903388,21.326675415039066,-1.83452545392284,20.90228271484375,1.3589750622244468,20.98430824279785,-0.04767525148548735
7606,2003-06-16,21.504993438720703,21.583452224731445,21.298145294189453,21.3409423828125,2211795.0,0.015835589532437577,-1.2856990052412023,-0.7796622460726683,56.578975146520904,61.686809532093136,-0.525935103328333,-0.871102334780737,-2.3221435732813056,-3.1581684305587565,57.20634100664319,0.41369438171387074,0.5931653477473979,0.769080543518065,-0.1321831402291309,1.6703442272652609,0.31844870164446704,1.219712385391663,-1.0535800177241796,91.43974944593005,38.76961923625581,0.45063184187359706,6,-0.44222545623779297,-1.1412277221679688,-2.701498508453369,-3.199002265930176,-1.5335235595703125,0,-0.07960196225036154,1.5050537791247318,21.169757843017575,1.3777706468903388,21.326675415039066,-1.83452545392284,20.90228271484375,-0.07960196225036154
7607,2003-06-17,21.387304306030273,21.6904411315918,21.380170822143555,21.56918716430664,4047574.0,-0.0054726421110422585,-2.1636052470366662,-1.1086966631787,58.5340639007551,59.91921774423254,-0.38999489214523564,-0.657645250087473,-2.141257730124593,-3.0274428498432115,56.9598275649561,0.31027030944824574,0.5897597896390394,0.5691873550415032,-0.2467125182581178,1.3850872283411242,0.1612374183916927,0.9771372916913137,-0.8453277807349551,69.53418827994685,17.439244500138017,0.40794993664980994,6,-0.2710418701171875,-0.9700441360473633,-2.54636287689209,-3.081313133239746,-1.4122676849365234,1,-0.08721026206206717,-1.2856990052412023,21.504993438720703,1.5050537791247318,21.169757843017575,1.3777706468903388,21.326675415039066,-0.08721026206206717
7608,2003-06-18,21.47646141052246,21.48359489440918,21.27674865722656,21.41940116882324,3469109.0,0.004168692941216134,4.799925125681991,-0.31371973279923093,69.35868461938128,60.68507115002216,-0.48985208971468097,-0.6625197542142232,-2.1617749231473127,-3.0965919168239324,56.50379162936889,0.20684623718262074,0.5786580773112213,0.5832732200622566,-0.18064452561547029,1.3471909657399834,0.20131434722339492,0.9652320929011182,-0.8196384245974926,70.87383429912525,13.002102849690203,0.3819588728388633,6,-0.360198974609375,-0.9860906600952148,-2.5677595138549805,-3.1704702377319336,-1.373037338256836,2,-0.09415470950725724,-2.1636052470366662,21.387304306030273,-1.2856990052412023,21.504993438720703,1.5050537791247318,21.169757843017575,-0.09415470950725724
7609,2003-06-19,21.45149803161621,21.590585708618164,21.33380889892578,21.50855827331543,3099261.0,-0.0011623599637330395,1.3225622800358843,-0.9999999999999377,67.48469196580021,61.62302855441199,-0.391440486710831,-0.567797867334761,-2.0649769693841478,-3.0427931330446825,55.806279065963935,0.2567768096923828,0.5103304360126408,0.4955423355102546,-0.23268674545755985,1.223771416478069,0.13142779502634738,0.8596568759941619,-0.6913132311245604,64.9216389595913,2.3507677745220548,0.3641145404839068,6,-0.335235595703125,-0.9611272811889648,-2.5329885482788086,-3.1455068588256836,-1.5335235595703125,3,-0.07581043541150467,4.799925125681991,21.47646141052246,-2.1636052470366662,21.387304306030273,-1.2856990052412023,21.504993438720703,-0.07581043541150467
7610,2003-06-20,21.394437789916992,21.7225399017334,21.380170822143555,21.5406551361084,3429853.0,-0.0026599653606997897,-2.918358437022484,2.5625083567321836,63.78871512545907,61.70805107451285,-0.24684417257223856,-0.4640275804120968,-1.9348042486089554,-2.9611504411758034,54.642341131971314,0.34236907958984375,0.408457538273975,0.3937245368957534,-0.3263140184487163,1.113763092240223,0.0337052592235203,0.7537438145679864,-0.5412273563153249,26.40005476568475,-37.445888649383285,0.36001927767223446,6,-0.19971561431884766,-0.8059921264648438,-2.448288917541504,-3.088446617126465,-1.3159790039062464,4,-0.0815136374776263,1.3225622800358843,21.45149803161621,4.799925125681991,21.47646141052246,-2.1636052470366662,21.387304306030273,-0.0815136374776263
7611,2003-06-23,21.266048431396484,21.380170822143555,21.21968650817871,21.36947250366211,2304327.0,-0.00600106250892074,1.5714373032609028,0.7073310722671536,55.09917299652212,60.71333272875321,-0.024912028303422318,-0.3250588364015172,-1.7412199446224186,-2.8143700443509303,52.78948486597612,0.17475128173828125,0.3949843355358027,0.24803848266601491,-0.4804186919791853,0.9764956573112151,-0.11619010465658519,0.612267069988615,-0.3085184616190091,9.219769382491275,-48.44972338125697,0.3642285873226002,6,-0.057061195373535156,-0.6151924133300781,-2.15317440032959,-2.863766670227051,-0.9129810333251953,0,-0.05802448783958147,-2.918358437022484,21.394437789916992,1.3225622800358843,21.45149803161621,4.799925125681991,21.47646141052246,-0.05802448783958147
7612,2003-06-24,21.22325134277344,21.326675415039066,21.098430633544922,21.201854705810547,2986821.0,-0.002012460789840964,-1.000000000000031,-0.2068825612275351,50.1514921920139,59.59379988392392,0.061847475942332863,-0.2824165241012899,-1.6238731186750108,-2.7504538217028056,50.563522194133505,0.22824478149414418,0.406328517115341,0.19614725112915465,-0.5380563851241718,0.9303508873824811,-0.17095456699750855,0.5632490692558179,-0.17392018116125385,19.999816633202798,-31.106999063073445,0.3671018181266629,6,0.11590671539306285,-0.4921522140502965,-1.933843612670902,-2.644435882568363,-0.7275314331054723,1,-0.05898160670133534,1.5714373032609028,21.266048431396484,-2.918358437022484,21.394437789916992,1.3225622800358843,21.45149803161621,-0.05898160670133534
7613,2003-06-25,21.21968650817871,21.60485076904297,21.16619110107422,21.362340927124023,3599214.0,-0.00016796835400734178,-2.5142643216233975,-6.66714209306361,63.40999112728532,59.79748260617805,0.1287056586293751,-0.2595781980094749,-1.5528857584346234,-2.725974770786074,48.454761253013885,0.43865966796875,0.4082984300764707,0.17189760208129812,-0.5593810997929651,0.9031763039555614,-0.19374174885583173,0.537536953018428,-0.12125587463378906,19.428629058136444,-30.440426921406093,0.36563935093713135,6,0.14621925354003906,-0.4404420852661133,-1.9302787780761719,-2.640871047973633,-0.7239665985107422,2,-0.05865543237904269,-1.000000000000031,21.22325134277344,1.5714373032609028,21.266048431396484,-2.918358437022484,21.394437789916992,-0.05865543237904269
7614,2003-06-26,21.51569175720215,21.51569175720215,21.198287963867188,21.315977096557614,2888120.0,0.013949558062950063,2.178572792909806,-1.3999893036688664,70.05079449540773,61.60628684101618,-0.15384660006824902,-0.48583593954919024,-1.784456843172098,-3.001239154376023,48.61443190946207,0.31740379333496094,0.3892578972240983,0.40781011581420756,-0.2646833716084096,1.0803036032368247,0.0715633721028972,0.7440568595255179,-0.41726112365722656,66.85706252502193,13.357067261313652,0.33624674371130897,6,-0.10520648956298828,-0.6579885482788086,-2.2031030654907227,-2.9368762969970703,-0.7667617797851562,3,-0.06563896252435308,-2.5142643216233975,21.21968650817871,-1.000000000000031,21.22325134277344,1.5714373032609028,21.266048431396484,-0.06563896252435308
7615,2003-06-27,21.27674865722656,21.55135536193848,21.201854705810547,21.55135536193848,2319749.0,-0.011105527197172504,1.5454633854958515,-1.374995224815689,63.39974790473435,62.36415048081767,0.1138407439992477,-0.1903652136523668,-1.4787335727488475,-2.7378938048424324,48.960965404888476,0.34950065612793324,0.3917299370791376,0.12678422927855948,-0.46945446815351133,0.7230229267106303,-0.17133511943747592,0.4249035779945949,-0.1105575561523402,35.21147979360406,-22.062906460466642,0.29811934871603557,6,0.1337366104126012,-0.3174047470092738,-1.8750009536743129,-2.660486221313473,-0.62054443359375,4,-0.06386192773486365,2.178572792909806,21.51569175720215,-2.5142643216233975,21.21968650817871,-1.000000000000031,21.22325134277344,-0.06386192773486365
7616,2003-06-30,21.330242156982425,21.462196350097656,21.24821662902832,21.27674865722656,3895878.0,0.0025141764194172023,-2.870919881305638,-0.19480041396652845,58.43480234354579,62.35312141890552,0.03682441799088565,-0.19900957125181407,-1.466897601892267,-2.7648887703465235,48.84093514490891,0.21397972106933594,0.35702477952485623,0.14532766342163583,-0.402898862476583,0.6935541893198547,-0.12878559952747537,0.41944092637074704,-0.13195419311523793,45.77454709803844,-10.138447280540937,0.27411326294910987,6,0.08024311065673473,-0.3673315048217809,-1.7011413574218786,-2.492867469787601,-0.4315261840820348,0,-0.0586858490287655,1.5454633854958515,21.27674865722656,2.178572792909806,21.51569175720215,-2.5142643216233975,21.21968650817871,-0.0586858490287655
7617,2003-07-01,21.362340927124023,21.48716163635254,20.795291900634766,21.330242156982425,4603046.0,0.0015048479011801064,3.911402517043185,0.6000499179917244,61.49738737991516,61.47964394785374,0.0009076527838765003,-0.21428768701372292,-1.431487082852719,-2.7692361166783854,47.82230517466497,0.6918697357177734,0.370929660758442,0.15977296829223775,-0.38737665268407184,0.7069225892685473,-0.11380184219591882,0.4333477787803943,0.360198974609375,70.04419920743,11.870361289458927,0.2735748104881552,7,-0.1034250259399414,-0.3994302749633789,-1.4559574127197266,-2.284238815307617,-0.20684814453125,1,-0.047245455565745,-2.870919881305638,21.330242156982425,1.5454633854958515,21.27674865722656,2.178572792909806,21.51569175720215,-0.047245455565745
7618,2003-07-02,21.522825241088867,21.54778861999512,21.184022903442386,21.36590576171875,2696887.0,0.007512487255602052,2.517257277748457,4.888644601581146,55.64687678113896,60.16433114955804,-0.17020745548268934,-0.36956400108794796,-1.5200555886226645,-2.8972804637123204,46.566359692348605,0.3637657165527344,0.3506256077124945,0.3049220085144029,-0.26070722185484385,0.8705512388836496,0.022107393329779512,0.5877366236990262,0.18116970062255788,96.22649125241192,40.54233575125146,0.2828146151846234,7,-0.26390933990478516,-0.5599145889282227,-1.5397653579711914,-2.368046760559082,-0.3780326843261754,2,-0.04772167779628056,3.911402517043185,21.362340927124023,-2.870919881305638,21.330242156982425,1.5454633854958515,21.27674865722656,-0.04772167779628056
7619,2003-07-03,21.30171203613281,21.383737564086914,21.201854705810547,21.326675415039066,1488083.0,-0.010273428440701893,1.615369847234031,-0.1590840028686138,53.663369482334964,59.03929274476646,0.03064705049734684,-0.10821565090057916,-1.2242042062255685,-2.6462781542182405,45.94347645776698,0.3209705352783203,0.3252053293343877,0.05474319458007315,-0.46076700514308655,0.5702533943032329,-0.2030119052815067,0.312498294441653,0.3841088447570833,66.98116777456751,12.447506558720605,0.25775509986157913,7,-0.10164070129394176,-0.3388013839721644,-1.2776393890380824,-2.0863056182861293,-0.2246799468994105,3,-0.03783696470488773,2.517257277748457,21.522825241088867,3.911402517043185,21.362340927124023,-2.870919881305638,21.330242156982425,-0.03783696470488773
7620,2003-07-07,21.23395156860352,21.522825241088867,21.23038482666016,21.344507217407227,2293111.0,-0.0031809869279216807,-3.969709738586694,4.428713325181971,41.1627525167724,57.49080158034983,0.08185660389791494,0.004135872503951532,-1.0856658092511324,-2.541828923112572,45.45543460597138,0.2924404144287074,0.25285265519228517,-0.04119129180907777,-0.4799120495593705,0.39752946594121497,-0.26055167068422236,0.17816908706606682,0.4340587326812688,58.29389772511268,8.08043134088252,0.2193603788751457,7,-0.03388023376465199,-0.27104091644287465,-1.1786737442016637,-1.984664916992191,0.08559226989745738,0,-0.02284179605569403,1.615369847234031,21.30171203613281,2.517257277748457,21.522825241088867,3.911402517043185,21.362340927124023,-0.02284179605569403
7621,2003-07-08,20.937946319580078,21.2410831451416,20.89871597290039,21.21968650817871,3340686.0,-0.01394018668956154,1.1099036726633715,2.548401566516653,36.874968662778116,56.015632299323634,0.36478742710885825,0.3400458657751031,-0.7218976861871198,-2.200974024654762,44.996678585598104,0.34236717224121094,0.17992999611580984,-0.35146188735961914,-0.717487907035828,0.014564132316589706,-0.5344748971977218,-0.1684488775215165,0.7126096136917077,18.957480514542716,-27.621848651844246,0.1830130098381044,7,0.26212501525878906,0.16226768493652344,-0.8425469398498535,-1.578104019165039,0.3102703094482422,1,-0.013456052071534774,-3.969709738586694,21.23395156860352,1.615369847234031,21.30171203613281,2.517257277748457,21.522825241088867,-0.013456052071534774
7622,2003-07-09,20.595577239990234,20.93437957763672,20.58131217956543,20.93437957763672,3573698.0,-0.016351607476884134,1.0842087485222092,1.2025346448856904,27.58619016142677,52.0352099697838,0.6802982914443199,0.6870230060640026,-0.3168763156569483,-1.8219533030445376,43.92923208133885,0.35663414001464844,0.11384900322802594,-0.6743944168090827,-1.1371416608980098,-0.21164717272015565,-0.9057680388535481,-0.4430207947646174,1.0378734126288123,1.4759863591152316,-40.29402497221987,0.23137362204446435,7,0.47075653076171875,0.5367345809936523,-0.4493579864501953,-1.173323631286621,0.5706138610839844,2,0.014718632518905705,1.1099036726633715,20.937946319580078,-3.969709738586694,21.23395156860352,1.615369847234031,21.30171203613281,0.014718632518905705
7623,2003-07-10,20.1497859954834,20.55634880065918,20.131954193115234,20.55278205871582,3892232.0,-0.02164499879329662,1.0695636806711746,1.189472499014806,22.720455740970877,46.77628344151304,1.070990039438115,1.1315644508591873,0.18239017610146746,-1.3419583484891895,42.42178916358357,0.463623046875,0.07328839377625229,-1.082560825347901,-1.7488071048841505,-0.4163145458116517,-1.415683965116024,-0.7494376855797782,1.4415791182135038,1.2820600726532705,-36.00788492016188,0.3331231397681238,7,0.691868782043457,0.777461051940918,0.07400131225585938,-0.7275323867797852,0.9450778961181605,3,0.04991153689348393,1.0842087485222092,20.595577239990234,1.1099036726633715,20.937946319580078,-3.969709738586694,21.23395156860352,0.04991153689348393
7624,2003-07-11,20.31027030944824,20.399429321289066,20.15691947937012,20.15691947937012,3572576.0,0.00796456667087253,-2.1628109452737783,-0.3805268687939394,28.223444767107722,42.86780531511008,0.8063290292620309,0.939181679047298,0.06731122751979157,-1.4727098517262824,40.83288215741658,0.24964332580566762,0.05147026344619832,-0.8712562561035178,-1.6523651495103024,-0.09014736269673307,-1.2618107028069119,-0.48070180940012364,1.193530149013764,12.82046359314143,-24.779267222419268,0.3905544467033924,7,0.5296010971069371,0.6169767379760778,0.0017838478088414433,-0.8880167007446254,0.9058494567871129,4,0.041088682454720304,1.0695636806711746,20.1497859954834,1.0842087485222092,20.595577239990234,1.1099036726633715,20.937946319580078,0.041088682454720304
7625,2003-07-14,20.160484313964844,20.55634880065918,20.15691947937012,20.47075653076172,4796242.0,-0.007374889314679112,-1.5168679766841275,-2.023283582089646,27.982919150849952,39.484262738143876,0.8729177756524358,1.0640320332861677,0.2620431138531636,-1.2958671530856947,38.86664129784919,0.39942932128905895,-0.008349722424238593,-0.9705785751342759,-1.8754868129746853,-0.06567033729386651,-1.4230326940544806,-0.5181244562140712,1.2610053685763525,2.5722997129851435,-37.022064307534365,0.4524541189202051,7,0.679387092590332,0.7667627334594727,0.20863103866577148,-0.7382307052612305,0.7881603240966797,0,0.04546258715787288,-2.1628109452737783,20.31027030944824,1.0695636806711746,20.1497859954834,1.0842087485222092,20.595577239990234,0.04546258715787288
7626,2003-07-15,19.793153762817386,20.31027030944824,19.78958511352539,20.31027030944824,3722871.0,-0.01822032374951499,1.0138021083070978,1.6666543719877809,24.77986541332291,35.40453807518919,1.1167177497041259,1.3666068849094835,0.6610903442472846,-0.9064161953121648,36.92512783626054,0.520685195922848,-0.12873180099283843,-1.252317142486568,-2.3178772260282194,-0.18675705894491657,-1.7850971842573955,-0.7195371007157405,1.550963790358253,0.31172838477743536,-40.0361014222224,0.5327800417708264,7,0.8755331039428675,0.9629087448120082,0.5857691764831507,-0.3709001541137731,1.2303848266601527,1,0.07711707259865808,-1.5168679766841275,20.160484313964844,-2.1628109452737783,20.31027030944824,1.0695636806711746,20.1497859954834,0.07711707259865808
7627,2003-07-16,19.522111892700195,19.88231086730957,19.41868782043457,19.88231086730957,6099541.0,-0.01369371821009946,1.5742607811573328,0.6965527925110195,22.64365173429593,31.737513069984402,1.2284570482798074,1.5713104442348254,0.9554897673844707,-0.6154596122052922,35.001111635475866,0.463623046875,-0.2345305663217374,-1.4300993919372544,-2.680199375792771,-0.17999940808173776,-2.0551493838650146,-0.8050494000094943,1.6976430653034242,9.09093957368617,-32.50252930497565,0.6250499919277583,7,0.9486446380615234,1.048501968383789,0.8710765838623047,-0.09985828399658203,1.3980026245117188,2,0.088417930693941,1.0138021083070978,19.793153762817386,-1.5168679766841275,20.160484313964844,-2.1628109452737783,20.31027030944824,0.088417930693941
7628,2003-07-17,19.4543514251709,19.53994369506836,19.322397232055664,19.400856018066406,4555659.0,-0.00347095989930446,-1.0678045994724294,-0.1485162670507498,14.143894745084083,27.346460321400972,1.086170666071002,1.5597829492114315,1.045842050144003,-0.528488772781543,33.4495473766458,0.2175464630126953,-0.3392260113403651,-1.396754360198976,-2.7875028811296616,-0.006005839268290458,-2.092128620664319,-0.7013800997336332,1.5852968190758148,10.693628216265346,-26.55973545496402,0.6953742604653423,7,0.9682598114013672,1.0681171417236328,1.0092716217041016,-0.032097816467285156,1.0912971496582031,3,0.08799263663390322,1.5742607811573328,19.522111892700195,1.0138021083070978,19.793153762817386,-1.5168679766841275,20.160484313964844,0.08799263663390322
7629,2003-07-18,19.82525062561035,19.88231086730957,19.554208755493164,19.579172134399414,4241611.0,0.019065102317395555,-1.2168668488066394,4.599992869112561,25.86001145772603,25.64615575928471,0.5406673730566602,1.1181296310265587,0.6970216753425191,-0.8792493978274294,31.345913613571085,0.4279594421386719,-0.4556645400151602,-0.9445427894592271,-2.377025787129039,0.4879402082105848,-1.6607842882941313,-0.22830129062432292,1.0083274971734362,40.75146921072238,3.105987299486145,0.7162414988349057,7,0.45648956298828125,0.6972179412841797,0.7105908393859863,-0.2728261947631836,1.0164051055908168,4,0.06404021265441728,-1.0678045994724294,19.4543514251709,1.5742607811573328,19.522111892700195,1.0138021083070978,19.793153762817386,0.06404021265441728
7630,2003-07-21,19.65049934387207,20.106990814208984,19.614835739135746,20.106990814208984,3356388.0,-0.008814581214551587,1.1562509139984718,-1.8550644881255038,23.1471097442801,24.120838101673815,0.5220880770838541,1.2179768133213216,0.9023938292137785,-0.6792490878393842,28.765762069360655,0.49215507507323863,-0.5848231750058197,-1.0320971488952644,-2.5158767016819183,0.4516824038913896,-1.7739869252885931,-0.2902073725019356,1.0017370720243441,33.21298244936586,-3.263602265133507,0.7418897763933271,7,0.4778890609741211,0.8719692230224609,0.9539937973022461,-0.09807491302490234,1.2517833709716797,0,0.07967331491001084,-1.2168668488066394,19.82525062561035,-1.0678045994724294,19.4543514251709,1.5742607811573328,19.522111892700195,0.07967331491001084
7631,2003-07-22,20.03209686279297,20.035663604736328,19.700428009033203,19.793153762817386,3769978.0,0.019419227585170562,1.7246444211913343,-0.5234338766488454,30.871768654681887,24.485902378702164,-0.0016954129322321876,0.7791418234553404,0.5572875439143701,-1.0347167112765376,26.702662544278823,0.3851642608642578,-0.6972553487623827,-0.5888020515441887,-2.0730498777969046,0.8954457747085272,-1.3309259646705485,0.15332186158217098,0.4605588510425562,90.45442721944413,55.81874990740168,0.7421239131263582,7,-0.09272384643554688,0.4903717041015625,0.6151928901672363,-0.4529247283935547,0.8416557312011719,1,0.045753960833272656,1.1562509139984718,19.65049934387207,-1.2168668488066394,19.82525062561035,-1.0678045994724294,19.4543514251709,0.045753960833272656
7632,2003-07-23,19.97146987915039,20.1497859954834,19.94293975830078,20.103424072265625,2372464.0,-0.0030264921369856923,-1.1886819108357383,-0.5522410696467853,27.032727975074025,24.96504373804696,-0.04348057577109188,0.7812343615051489,0.6475553791543618,-0.944972096497338,24.90472371282399,0.2068462371826172,-0.7928082171137412,-0.586839962005616,-2.069710004812901,0.896030080801669,-1.3282749834092584,0.15459505939802654,0.3807548168715513,78.448327531755,49.47178768109575,0.7414350214036431,7,-0.03209686279296875,0.5509986877441406,0.7417969703674316,-0.3263206481933594,0.8844509124755859,2,0.05267858183164953,1.7246444211913343,20.03209686279297,1.1562509139984718,19.65049934387207,-1.2168668488066394,19.82525062561035,0.05267858183164953
7633,2003-07-24,19.97503662109375,20.274608612060547,19.935806274414066,19.97503662109375,1836340.0,0.0001785918595347269,-7.636231038507109,-0.0,29.00677882206648,25.0520808552646,-0.08319071872665873,0.7163691762106978,0.6772712888566588,-0.9197312557113193,22.494378762805024,0.3388023376464808,-0.8653914180266895,-0.5210407257080085,-1.9914594140092454,0.9493779625932284,-1.256250069858627,0.21416861844260993,-0.6526393890380859,58.415873041088496,32.83196870302051,0.7352093441506192,7,-0.035663604736328125,0.5474319458007812,0.791724681854248,-0.27639293670654297,1.0306701660156214,3,0.0473129493600104,-1.1886819108357383,19.97146987915039,1.7246444211913343,20.03209686279297,1.1562509139984718,19.65049934387207,0.0473129493600104
7634,2003-07-25,20.103424072265625,20.21754646301269,19.97146987915039,20.017831802368164,2904944.0,0.006427395033473893,-1.7600038507203657,100.0,32.44739448098092,25.548133669723597,-0.27268015140969837,0.502517634485919,0.5848045162892817,-1.0133749156429275,19.953775776612154,0.24607658386230113,-0.8896094244096595,-0.32203989028930735,-1.7201559808094125,1.0760762002307978,-1.02109793554936,0.3770181549707452,-0.761982612609863,74.05401967558115,50.434539299173366,0.699058045260052,7,-0.2870903015136719,0.41904449462890625,0.699892520904541,-0.3798151016235316,1.2945785522460938,4,0.021997471722917217,-7.636231038507109,19.97503662109375,-1.1886819108357383,19.97146987915039,1.7246444211913343,20.03209686279297,0.021997471722917217
7635,2003-07-28,19.9179744720459,20.074893951416016,19.750356674194336,20.074893951416016,3816524.0,-0.009224776811805446,3.1363542439012533,-1.8333370473537605,33.60090723252982,26.528249427413254,-0.13996724390676718,0.6123472463901933,0.7918836287019957,-0.7980071417843213,17.38926934586516,0.35306739807128906,-0.8616092422506867,-0.4395507812499986,-1.794891674433437,0.9157901119334397,-1.1172212278417177,0.23811966534172058,-0.5578696693420397,37.88815955566776,13.113903511182961,0.6776704465917185,7,-0.11947154998779297,0.6044940948486328,0.8853421211242676,-0.19436550140380504,1.5870189666748047,0,0.0463742566018257,-1.7600038507203657,20.103424072265625,-7.636231038507109,19.97503662109375,-1.1886819108357383,19.97146987915039,0.0463742566018257
7636,2003-07-29,20.078458786010746,20.178316116333008,19.91440773010254,20.02496337890625,3609309.0,0.008057260751592965,1.0845015253662762,-0.3409099196557944,41.16929723476042,28.586654483020418,-0.2857775930014803,0.37236541301812665,0.6470617333238664,-0.9291585476314701,14.590301434368994,0.26390838623046875,-0.8566582624882884,-0.2164772987365673,-1.4961860885992415,1.063231491126107,-0.8563316936679044,0.4233770961947698,-0.7000639071197519,62.58481621485993,33.42331111165106,0.6398543949313377,7,-0.27995586395264027,0.38516521453857067,0.8131251335144007,-0.3388004302978551,1.4015693664550746,1,0.04103023731119171,3.1363542439012533,19.9179744720459,-1.7600038507203657,20.103424072265625,-7.636231038507109,19.97503662109375,0.04103023731119171
7637,2003-07-30,20.35306739807129,20.52068519592285,20.2318115234375,20.328102111816406,4393868.0,0.013676777435321474,-1.6557423042864532,0.46668092844151354,53.68694234728896,32.98032643882096,-0.48066669405779905,0.01925489243465961,0.3997924072423089,-1.1726535238131959,13.536369191101086,0.4422264099121058,-0.8337830857690705,0.10859498977661275,-1.0694456481412544,1.28663562769448,-0.48042532918232084,0.6976153087355463,-0.9567482445169055,78.24073844812986,43.67093719649891,0.5890203189589344,7,-0.31562042236328125,0.11055660247802734,0.5768542289733887,-0.6134090423583984,1.0164051055908203,2,0.02558263998930177,1.0845015253662762,20.078458786010746,3.1363542439012533,19.9179744720459,-1.7600038507203657,20.103424072265625,0.02558263998930177
7638,2003-07-31,20.49571990966797,20.602710723876953,20.35306739807129,20.37446594238281,5182353.0,0.007008894964412038,-2.043483315893501,4.856902742761239,53.385422651193146,36.0387054603173,-0.5141331506688687,-0.21533129381700178,0.2792273100340239,-1.2786622938095036,12.364235340823729,0.24964332580566406,-0.7574563658660409,0.30260276794433594,-0.7201021965107302,1.325307732399402,-0.2087497142831971,0.813955250171869,-1.0544261144188454,87.44760886056405,48.05598194003612,0.5113524822275337,7,-0.3869466781616211,-0.032095909118652344,0.5394086837768555,-0.7560615539550781,0.9450798034667969,3,0.017574444008092494,-1.6557423042864532,20.35306739807129,1.0845015253662762,20.078458786010746,3.1363542439012533,19.9179744720459,0.017574444008092494
7639,2003-08-01,20.49571990966797,20.624107360839844,20.356632232666016,20.624107360839844,3120852.0,0.0,3.1666864749227477,-1.0588309318567612,56.47383650689816,39.741675100608205,-0.45709369779029174,-0.2938774733343408,0.29464195049342834,-1.2397104271232742,11.146012559113295,0.2674751281738281,-0.6373742514999563,0.3429023742675774,-0.5513188971113685,1.2371236456465233,-0.10420826142189554,0.7900130099570504,-0.9847410987011749,85.30616878084773,39.55285450775038,0.4471106356894734,8,-0.3334522247314453,-0.05884361267089844,0.5768551826477051,-0.7560615539550781,0.8666210174560547,4,0.02488260376747431,-2.043483315893501,20.49571990966797,-1.6557423042864532,20.35306739807129,1.0845015253662762,20.078458786010746,0.02488260376747431
7640,2003-08-04,20.748929977416992,20.75606346130371,20.338802337646484,20.477888107299805,2933545.0,0.01235429001103694,1.9249786073376831,-2.1111243166151654,69.30832470222673,44.0124035503354,-0.6013433041059351,-0.6169168824248565,0.050334100254168845,-1.4501077461230132,9.669997347347838,0.41726112365722656,-0.4731297698144239,0.6203635215759284,-0.17076990106160395,1.4114969442134608,0.22479681025716403,1.0159302328946929,-1.148900882460353,99.15244634804088,45.682660232138815,0.3955667113187659,8,-0.49571990966796875,-0.3120536804199219,0.3851642608642578,-0.9629096984863281,0.6990013122558594,0,0.031282222639970936,3.1666864749227477,20.49571990966797,-2.043483315893501,20.49571990966797,-1.6557423042864532,20.35306739807129,0.031282222639970936
7641,2003-08-05,20.65620422363281,20.823823928833008,20.58487892150879,20.720399856567386,4048696.0,-0.0044689414772282054,-1.3103635877433215,-0.2368476608681228,74.68938489863734,49.30758765295355,-0.4590520813905279,-0.575907879053446,0.13750151910071295,-1.3149585188835538,9.343740127342668,0.23894500732421875,-0.36688350402846837,0.5417248725891071,-0.19702575960725,1.2804755047854641,0.17234955649092853,0.9111001886872856,-0.9405716920414626,71.68645392013086,12.082423509898383,0.3693753160981792,8,-0.3691139221191371,-0.22111129760741832,0.5287103652954137,-0.7667598724365199,0.795293807983402,1,0.041091248222497434,1.9249786073376831,20.748929977416992,3.1666864749227477,20.49571990966797,-2.043483315893501,20.49571990966797,0.041091248222497434
7642,2003-08-06,20.89871597290039,21.01997184753418,20.506418228149414,20.68473625183105,5380035.0,0.01174038301723046,1.2500031337090998,-3.3332441988290533,79.22073712553907,54.886916353339394,-0.6215661788281857,-0.8374829904454231,-0.11177413404582381,-1.5144017216289107,10.10170698604227,0.5135536193847656,-0.21825628938949393,0.7690796852111816,-0.02182939925100058,1.5599887696733639,0.3736251429800923,1.164534227442271,-1.0501004736400432,82.19886931612946,15.73020433418965,0.39545454223109067,8,-0.5135517120361328,-0.463623046875,0.2879819869995117,-0.9967899322509766,0.7596282958984375,2,0.02781568878773344,-1.3103635877433215,20.65620422363281,1.9249786073376831,20.748929977416992,3.1666864749227477,20.49571990966797,0.02781568878773344
7643,2003-08-07,21.155492782592773,21.155492782592773,20.89514923095703,20.970043182373047,4002710.0,0.012286726611594245,1.8077014059591274,0.8666690436503194,78.21478562701763,59.97218203623237,-0.7747602403638361,-1.0699062448975596,-0.36488242975192975,-1.7332406946427703,10.587008589208644,0.2603435516357422,-0.10391410477135565,0.9755711555480957,0.0610445498193144,1.890097761276877,0.518307852683705,1.4328344584124864,-1.142887394574089,100.0,29.027518085318405,0.45726330286439026,8,-0.7025680541992188,-0.7203998565673828,-0.044579505920410156,-1.2535667419433594,0.4101276397705078,3,0.01011461766777666,1.2500031337090998,20.89871597290039,-1.3103635877433215,20.65620422363281,1.9249786073376831,20.748929977416992,0.01011461766777666
7644,2003-08-08,21.14479255676269,21.291013717651367,21.069900512695312,21.212553024291992,2069072.0,-0.0005057894864489709,-1.0328084449743986,-0.36538481317304367,84.06497843328208,65.57930105853816,-0.6714136883416124,-1.0471689926608256,-0.334696395693431,-1.685190820834702,11.193766503074462,0.2211132049560547,0.037553217747618106,0.9231448173522914,-0.08752130980085226,1.933810944505435,0.41781175377571955,1.4284778809288632,-0.9493251856121532,84.64404396343954,8.527786153697377,0.5053330635765722,8,-0.5420818328857386,-0.7221813201904261,-0.03387928009032848,-1.2428665161132777,0.716833114624027,4,0.013999057005522841,1.8077014059591274,21.155492782592773,1.2500031337090998,20.89871597290039,-1.3103635877433215,20.65620422363281,0.013999057005522841
7645,2003-08-11,21.0770320892334,21.173324584960934,20.973609924316406,21.13052749633789,2433311.0,-0.003204593629726693,1.8717414258876757,0.7894781286944359,77.79879619922883,69.64924538792354,-0.471538010325407,-0.9562497965973051,-0.251744784653674,-1.580949686803681,12.146731543059541,0.1997146606445277,0.1733095341637778,0.8095569610595703,-0.2701902830306864,1.889304205149827,0.26968333901444197,1.3494305831046987,-0.6843663757127096,72.72714012748143,-1.510356058936523,0.5398736220451279,8,-0.31561946868896484,-0.6544208526611328,0.004458904266357422,-1.1751060485839844,0.8880176544189453,0,0.013536480690579111,-1.0328084449743986,21.14479255676269,1.8077014059591274,21.155492782592773,1.2500031337090998,20.89871597290039,0.013536480690579111
7646,2003-08-12,21.319543838500977,21.326675415039066,21.059200286865234,21.0770320892334,2676138.0,0.011505972389322272,1.0833432374613439,-4.533319071558456,82.69887549167734,72.8727935150778,-0.5805378136661759,-1.1368308894121242,-0.4822575753520226,-1.7868516041901117,12.42894114073742,0.2674751281738317,0.30317298097521217,0.975749206542968,-0.17619939504076854,2.1276978081267046,0.39977490575110153,1.5517235073348346,-0.7651754842367673,99.13056823492985,24.375403880372062,0.575974300791868,8,-0.4868049621582031,-0.9950075149536133,-0.2380528450012207,-1.4176177978515625,1.1126956939697266,1,0.006022054324634318,1.8717414258876757,21.0770320892334,-1.0328084449743986,21.14479255676269,1.8077014059591274,21.155492782592773,0.006022054324634318
7647,2003-08-13,21.24821662902832,21.319543838500977,21.098430633544922,21.273181915283203,2920646.0,-0.003345625498039295,2.757580668687098,-0.10294464631211363,79.89939664864517,75.81879062590582,-0.4122308482909638,-0.9797922970995856,-0.4116997695445086,-1.6833423429301178,12.012771261793992,0.2211132049560547,0.4494737982910699,0.8181167602539077,-0.33326924708751093,1.9695027675953263,0.24242375658320015,1.3938097639246152,-0.5393868626091383,81.81830236381892,4.7899344092555936,0.5756930036707089,8,-0.4154777526855469,-0.923680305480957,-0.09807395935058594,-1.3462905883789062,1.255350112915039,2,0.00956698654465793,1.0833432374613439,21.319543838500977,1.8717414258876757,21.0770320892334,-1.0328084449743986,21.14479255676269,0.00956698654465793
7648,2003-08-14,21.16619110107422,21.294578552246094,21.0770320892334,21.24821662902832,2347509.0,-0.0038603488182646917,1.4898110653903667,3.2855833142333255,75.5136186556625,77.9343219757685,-0.2515505059724461,-0.8041748887213842,-0.33808100665659424,-1.5630211731072983,11.37494307245461,0.2175464630126953,0.5618469538439577,0.6504992485046373,-0.44880692294665536,1.7498054199559299,0.10084616277899272,1.2001523342302818,-0.3337922049310613,54.545454545454,-21.91486061942495,0.5496530857256462,8,-0.3334522247314453,-0.8416547775268555,-0.06686830520629883,-1.210770606994629,1.0342369079589844,3,0.023251853173508863,2.757580668687098,21.24821662902832,1.0833432374613439,21.319543838500977,1.8717414258876757,21.0770320892334,0.023251853173508863
7649,2003-08-15,21.09486389160156,21.169757843017575,20.95577621459961,21.169757843017575,1235723.0,-0.003369865136908845,4.714256608770852,0.913056621323102,79.89119534940025,79.11019649212113,-0.09643858947908512,-0.6670547765835444,-0.2601817406052298,-1.4572395715578956,11.479760352480897,0.2139816284179652,0.6154862225666804,0.5156913757324197,-0.5621609771052647,1.5935437285701042,-0.023234800686420698,1.0546175521512602,-0.1636096916792198,37.50012856246461,-42.028348410648235,0.538926176418842,8,-0.17831707000732067,-0.7703275680541957,-0.210412979125973,-1.0627660751342738,1.0841655731201207,4,0.02231616820003013,1.4898110653903667,21.16619110107422,2.757580668687098,21.24821662902832,1.0833432374613439,21.319543838500977,0.02231616820003013
7650,2003-08-18,21.21611976623535,21.326675415039066,21.09486389160156,21.09486389160156,1839424.0,0.005748123109818648,-2.823509980652057,-1.6190342790200647,79.48234307869618,79.64274740101655,-0.16143046528420513,-0.7009420125061396,-0.37171145686520646,-1.5403667112633102,12.273627443219631,0.2318115234375071,0.6683945952926109,0.5586662292480469,-0.461044423517329,1.5783768820134227,0.04881090286535894,1.0685215556307348,-0.2603435516357422,70.19253514897751,-11.005007006659227,0.5098553263826877,8,-0.2995729446411133,-0.8915834426879883,-0.33256053924560547,-1.1091289520263672,0.7631950378417969,0,0.03042525741104951,4.714256608770852,21.09486389160156,1.4898110653903667,21.16619110107422,2.757580668687098,21.24821662902832,0.03042525741104951
7651,2003-08-19,20.948644638061523,21.2268180847168,20.880884170532227,21.194721221923828,3114683.0,-0.01260716526494654,1.2298873185755015,-2.0293992732763315,65.4915867745961,78.11728625091177,0.1697397383913284,-0.3808047911466872,-0.09684286212203119,-1.2386074908420426,12.839051820923547,0.34593391418457387,0.7109721969696068,0.24536371231079102,-0.7377371733558533,1.2284645979774353,-0.24618673052253115,0.7369141551441132,0.3780307769775426,15.200044497118261,-63.629774685186156,0.491550442833322,8,0.1551351547241211,-0.6241083145141602,-0.06508541107177734,-0.7310981750488281,1.0520687103271484,1,0.048518895763982606,-2.823509980652057,21.21611976623535,4.714256608770852,21.09486389160156,1.4898110653903667,21.16619110107422,0.048518895763982606
7652,2003-08-20,21.02353858947754,21.10199737548828,20.92367935180664,20.92367935180664,4001308.0,0.0035751215751658183,-2.5713876420590203,-0.4058055264891679,64.23074114490169,76.56350353067667,0.12785972198260964,-0.3929878208290347,-0.17401294978392912,-1.279287955582145,13.719187390498966,0.17831802368164062,0.7012901295023575,0.26765422821044993,-0.6616907651024739,1.1969992215233738,-0.197018268446012,0.7323267248669119,0.303136825561527,32.00027382842057,-43.85000329886358,0.46467249665646243,8,0.08024120330810547,-0.6990022659301758,-0.31116390228271484,-0.786376953125,1.3159770965576207,2,0.06700589137255086,1.2298873185755015,20.948644638061523,-2.823509980652057,21.21611976623535,4.714256608770852,21.09486389160156,0.06700589137255086
7653,2003-08-21,20.920114517211914,20.998573303222656,20.830955505371094,20.970043182373047,3992616.0,-0.00491944169272196,2.1333677999037315,-0.4999904498137714,60.837862402668364,73.9827128606085,0.21722799580985708,-0.22675652410077163,-0.0714694070203592,-1.1408225190387142,14.77443288534192,0.1925830841064453,0.6868238411500904,0.11697626113891602,-0.7383574432843254,0.9723099655621574,-0.31069059107270647,0.5446431133505385,0.39764507293701357,17.985763755290368,-54.32749324750749,0.4276668522116214,8,0.15870094299316406,-0.5955781936645508,-0.3994293212890625,-0.6276741027832031,1.7974319458007777,3,0.0756904185887064,-2.5713876420590203,21.02353858947754,1.2298873185755015,20.948644638061523,-2.823509980652057,21.21611976623535,0.0756904185887064
7654,2003-08-22,20.5456485748291,20.95577621459961,20.52425193786621,20.95577621459961,3292737.0,-0.0178998036590442,1.104341355656319,8.214272070901936,45.111504554669835,70.3507915667686,0.5562648777983341,0.19240307075408225,0.28406498589836815,-0.7377494556045718,15.546566282751423,0.43152427673339844,0.6258183937366653,-0.279600906372071,-1.0798643714783829,0.5206625587342408,-0.679732638925227,0.1205308261810849,0.7526388519287117,2.666501862367798,-63.5149855755361,0.40013173255315665,8,0.37981510162353516,-0.10520648956298828,-0.07310867309570312,-0.11233901977539062,2.1005706787109375,4,0.08054160121435183,2.1333677999037315,20.920114517211914,-2.5713876420590203,21.02353858947754,1.2298873185755015,20.948644638061523,0.08054160121435183
7655,2003-08-25,20.84165573120117,20.87018585205078,20.57774543762207,20.58131217956543,1945976.0,0.01440729190387846,-1.18665810960174,-0.634786652714792,54.06253029244535,67.1689754335206,0.2496072460771579,-0.03252361098398282,-0.022765722152065848,-1.0003475189035065,15.877580344101382,0.3245372772216797,0.5567291735927178,-0.029777812957767935,-0.7066847931022373,0.6471291671867014,-0.36823130303000084,0.308675677114465,0.41018956622314917,45.17778073392679,-19.46848914711466,0.3384534900722345,8,0.0838079452514684,-0.3709001541137624,-0.4395513534545863,-0.4083461761474574,2.196859359741218,0,0.06416830556885111,1.104341355656319,20.5456485748291,2.1333677999037315,20.920114517211914,-2.5713876420590203,21.02353858947754,0.06416830556885111
7656,2003-08-26,20.90228271484375,21.02353858947754,20.723966598510746,20.84165573120117,2478736.0,0.002908933168482397,-1.0240991803701467,0.2328729990109696,50.08489904731466,63.856253477817205,0.13808882911425258,-0.029794853213658712,-0.1045422234989033,-1.020723715773542,16.655627281425694,0.2995719909667933,0.4758245922180251,-0.010342025756834516,-0.5750353183614969,0.5543512668478279,-0.2926886720591675,0.27200462054549845,0.30590698100708025,65.43206615935689,2.881903909598506,0.28234664630233136,8,0.02318096160888672,-0.3887310028076172,-0.5768542289733887,-0.46897315979003906,2.1540660858154297,1,0.051527008027144605,-1.18665810960174,20.84165573120117,1.104341355656319,20.5456485748291,2.1333677999037315,20.920114517211914,0.051527008027144605
7657,2003-08-27,20.87375259399414,20.945077896118164,20.78459358215332,20.90584945678711,2404710.0,-0.001364928474024918,1.9032814602670716,-0.5294154659283651,42.47622094024194,60.185431509437144,0.12059728275377424,0.041891583670548016,-0.09413514711608073,-0.956654238105223,17.116967671763504,0.16048431396484375,0.4237550232468337,-0.0649064064025886,-0.5653323124647152,0.43551949965953796,-0.3151193594336519,0.18530654662847468,0.29340083637761083,70.0,11.683558359856256,0.2502129530310636,8,0.051711082458496094,-0.3352365493774414,-0.6428318023681641,-0.4404430389404297,1.9935798645019496,2,0.053989370110613555,-1.0240991803701467,20.90228271484375,-1.18665810960174,20.84165573120117,1.104341355656319,20.5456485748291,0.053989370110613555
7658,2003-08-28,20.855920791625977,20.941511154174805,20.82025718688965,20.916547775268555,2296756.0,-0.0008542691252024781,1.1935751009281943,1.8888756833848348,42.31504597211239,56.01030380084961,0.10034070718962695,0.0928529759365162,-0.0978814939336985,-0.9014884812643231,17.417524014123725,0.12125396728515625,0.3299604886303058,-0.10074825286865163,-0.5581291846859493,0.35663267894864603,-0.32943871877730047,0.1279422130399972,0.27265854919544097,66.42854414180387,10.96969474872759,0.2286904659086487,8,0.06954288482666016,-0.31740474700927734,-0.625,-0.4226112365722656,1.9828815460205078,3,0.07113543004080025,1.9032814602670716,20.87375259399414,-1.0240991803701467,20.90228271484375,-1.18665810960174,20.84165573120117,0.07113543004080025
7659,2003-08-29,21.00570678710937,21.0092716217041,20.8452205657959,20.859485626220703,2751846.0,0.007181941137000214,1.1395522388059702,-2.4118165229974875,48.18185796175548,52.532472121189535,-0.0708755372695471,-0.017673207467677088,-0.26714523950125724,-1.0116654811205201,17.762084758226266,0.16405105590820312,0.24410614633552186,0.02353839874267294,-0.37924494887160165,0.42632174635694753,-0.17785327506446436,0.22493007254981023,0.08661290953473255,95.99998288579613,40.96051161376775,0.20139167380713657,8,-0.13017177581786754,-0.46719074249267223,-0.7747859954833949,-0.5723972320556605,1.9079875946044993,4,0.08149402889665347,1.1935751009281943,20.855920791625977,1.9032814602670716,20.87375259399414,-1.0240991803701467,20.90228271484375,0.08149402889665347
7660,2003-09-02,21.39800262451172,21.401569366455078,21.00570678710937,21.00570678710937,2959342.0,0.01867567901324274,-1.0181839397887755,2.682893741358259,51.85809208475808,51.0176393778742,-0.4857386800725081,-0.37824153786498016,-0.6729224005254757,-1.3614412510510157,18.209667804769055,0.3958625793457067,0.1828968022400943,0.3833806037902825,-0.04411312281080271,0.8108743303913677,0.1696337404897399,0.5971274670908251,-0.8737506866455078,99.47362346907467,47.94546093603735,0.21374686330054282,9,-0.4350919723510742,-0.8220396041870117,-1.2286014556884766,-0.8915824890136719,1.4479312896728516,1,0.05833332441965733,1.1395522388059702,21.00570678710937,1.1935751009281943,20.855920791625977,1.9032814602670716,20.87375259399414,0.05833332441965733
7661,2003-09-03,21.504993438720703,21.5406551361084,21.326675415039066,21.394437789916992,3489578.0,0.005000037437439264,1.3529892928678153,0.28181703261440066,55.98007485698901,50.10089867921723,-0.5649194440524781,-0.44099270364593224,-0.7882902454264809,-1.4287873511665552,18.644175272676726,0.21397972106933238,0.1201165171327716,0.44793195724487234,0.0021221409179474904,0.8937417735717972,0.2250270490814117,0.670836865408333,-0.9631951522827151,95.28322830315292,45.620812842330395,0.2229049081634616,9,-0.47253990173339844,-0.7774620056152344,-1.3445076942443848,-0.9985733032226562,1.497859954833988,2,0.07131002651042473,-1.0181839397887755,21.39800262451172,1.1395522388059702,21.00570678710937,1.1935751009281943,20.855920791625977,0.07131002651042473
7662,2003-09-04,21.48002815246582,21.608417510986328,21.355207443237305,21.57275390625,2459388.0,-0.0011609064809073866,2.0869307414167957,-0.8387247036902852,57.508508282855544,49.73097044368248,-0.5234363968204576,-0.3902524452610976,-0.770785115730753,-1.3597061468653742,18.72426286719562,0.25321006774902344,0.047332110600684985,0.39390106201171804,-0.08314614425013644,0.8709482682735725,0.15537745888079257,0.6324246651426435,-0.898275592041017,83.71024846148448,33.23350836747623,0.23852360313092724,9,-0.4136934280395508,-0.5599136352539062,-1.3489646911621094,-0.9575595855712891,1.5049934387207031,3,0.07338540885536049,1.3529892928678153,21.504993438720703,-1.0181839397887755,21.39800262451172,1.1395522388059702,21.00570678710937,0.07338540885536049
7663,2003-09-05,21.36947250366211,21.462196350097656,21.2268180847168,21.462196350097656,3395364.0,-0.005146904278662157,4.07697371127651,0.9999794302170112,56.448922477120185,50.99068354617695,-0.38267882328191405,-0.277048439655907,-0.6690131791955949,-1.2095003973577079,18.343817081413015,0.2532100677490199,0.023869577867387193,0.272646427154541,-0.2202847271393864,0.7655775814484684,0.026180850007577305,0.5191120043015047,-0.726120046203615,68.69156659627376,15.888743497694811,0.2464655771469638,9,-0.27639102935791016,-0.3958625793457031,-1.1189370155334473,-0.8470039367675781,1.6940078735351562,4,0.07009344543143459,2.0869307414167957,21.48002815246582,1.3529892928678153,21.504993438720703,-1.0181839397887755,21.39800262451172,0.07009344543143459
7664,2003-09-08,21.440799713134766,21.462196350097656,21.291013717651367,21.30884552001953,3599775.0,0.003337808617430049,-1.0425352753755122,-1.4230879993417533,55.403100853418124,51.13963583072949,-0.3505383528767041,-0.3426292781271627,-0.7580189675129354,-1.2442324273969412,17.669960305244658,0.17118263244628906,0.0007910656716276776,0.32917327880859304,-0.18704707424040024,0.8453936318575863,0.0710631022840964,0.5872834553330897,-0.7395433524646009,72.18934536731727,20.69450007426537,0.25811017652449697,9,-0.27460765838623047,-0.4671897888183594,-1.1546010971069336,-0.9183311462402344,1.726104736328125,0,0.06520291422037272,4.07697371127651,21.36947250366211,2.0869307414167957,21.48002815246582,1.3529892928678153,21.504993438720703,0.06520291422037272
7665,2003-09-09,21.362340927124023,21.51569175720215,21.35877227783203,21.415834426879886,2776240.0,-0.0036593218098426306,-4.176230023908393,-0.4053944667688396,60.943422120146764,52.3461383943775,-0.21283496333146346,-0.25476169034052276,-0.690811923490223,-1.1273840145918115,17.342823235317805,0.1569194793701172,-0.00948636942607095,0.23644905090332102,-0.2913841230650398,0.7642822248716818,-0.02746753608085939,0.5003656378875014,-0.6066548974348898,35.51442509546694,-19.721682261472232,0.26391658698418036,9,-0.16583538055419922,-0.3887310028076172,-1.0627689361572266,-0.8398723602294922,1.5905838012695312,1,0.07262094823232013,-1.0425352753755122,21.440799713134766,4.07697371127651,21.36947250366211,2.0869307414167957,21.48002815246582,0.07262094823232013
7666,2003-09-10,21.44793128967285,21.57632064819336,21.33737564086914,21.36947250366211,3666510.0,0.004006600345945799,-2.3500287467743446,-1.4666975682805843,61.16319953120422,54.42246934892886,-0.23790350261058535,-0.3480870208752691,-0.7886159663062315,-1.175405645732468,16.737709643477476,0.23894500732421875,0.05331286724912587,0.3156200408935561,-0.22509517109552135,0.8563352528826336,0.0452624348990156,0.5859776468880966,-0.6410813711058871,57.943799108302784,-0.2219225164665417,0.2703576059945393,9,-0.23359394073486328,-0.39051342010498047,-1.1028881072998047,-0.9254627227783203,1.4835948944091797,2,0.0651812338276585,-4.176230023908393,21.362340927124023,-1.0425352753755122,21.440799713134766,4.07697371127651,21.36947250366211,0.0651812338276585
7667,2003-09-11,21.45149803161621,21.676176071166992,21.40513610839844,21.5406551361084,2787737.0,0.00016629771399334636,-1.9804106629753915,-1.1363559013005955,64.7524681172835,56.91551625394787,-0.16863204519567176,-0.35378217043552596,-0.8056415599119475,-1.1407737383145964,16.192800726873667,0.27103996276855113,0.07542931986588286,0.30902271270752024,-0.24825477576432675,0.8663002011793672,0.030383968471596745,0.5876614569434437,-0.5965540575040862,50.00021223041392,-12.700742465583637,0.2786387442359235,9,-0.19079971313476562,-0.3602008819580078,-1.0904064178466797,-0.9290294647216797,1.2553482055664027,3,0.07231920864696817,-2.3500287467743446,21.44793128967285,-4.176230023908393,21.362340927124023,-1.0425352753755122,21.440799713134766,0.07231920864696817
7668,2003-09-12,21.658344268798828,21.66191291809082,21.45149803161621,21.465763092041016,3401252.0,0.00964250780424547,1.1071148887403304,-2.1600205373951735,84.06116112247055,60.902105494027325,-0.27902710703220635,-0.550069385000679,-1.0289942504258853,-1.3072612485890573,15.69958968508726,0.21041488647460938,0.11351873022980286,0.49126129150390696,-0.11199287402973468,1.0945154570375486,0.18963420873708614,0.7928883742707278,-0.7377017269223138,95.3703153474368,24.03956696254467,0.3016270827668212,9,-0.31740283966064453,-0.5581302642822266,-1.248215675354004,-1.1358757019042969,1.109130859375,4,0.061254789651622454,-1.9804106629753915,21.45149803161621,-2.3500287467743446,21.44793128967285,-4.176230023908393,21.362340927124023,0.061254789651622454
7669,2003-09-15,21.56562042236328,21.71897315979004,21.40513610839844,21.701141357421875,2458547.0,-0.004281206600318277,2.666651810584917,-0.7037081055383884,75.31175728411732,63.508068293956136,-0.11010585243670334,-0.4429812224517562,-0.9470664137733635,-1.1723720499934203,15.693815827607658,0.313837051391598,0.17453778043447699,0.37499961853027486,-0.2526333545612367,1.0026325916217864,0.061183131984520855,0.6888161050760289,-0.5845351981435272,59.812962657509736,-14.21351512159088,0.3138164865457553,9,-0.09272480010986328,-0.44400787353515625,-1.1216115951538086,-1.04315185546875,1.2054214477539098,0,0.06945591759005088,1.1071148887403304,21.658344268798828,-1.9804106629753915,21.45149803161621,-2.3500287467743446,21.44793128967285,0.06945591759005088
7670,2003-09-16,21.86162567138672,21.897289276123047,21.640514373779297,21.6547794342041,3472754.0,0.013725793333378089,-1.1818240751995461,-1.5263046782638068,78.80089969170442,66.0437154978134,-0.3726145099735483,-0.7253355679987727,-1.2484661994532686,-1.4263973243583443,15.479286217942768,0.3316688537597656,0.2513559823784064,0.6387295722961426,-0.057107432037248884,1.334566576629534,0.29081107012944685,0.9866480744628383,-0.8067516536099362,93.63051683494803,17.751989591955947,0.34791850216669623,9,-0.2995719909667969,-0.6508550643920898,-1.3489646911621094,-1.3391571044921875,0.8880176544189453,1,0.059706391358835154,2.666651810584917,21.56562042236328,1.1071148887403304,21.658344268798828,-1.9804106629753915,21.45149803161621,0.059706391358835154
7671,2003-09-17,21.965049743652344,22.057775497436523,21.86875915527344,21.86875915527344,3037012.0,0.004730850020956634,-2.9259567387689347,0.46551771833244016,81.35248461840268,68.69304620176307,-0.45138466275875544,-0.7891700059331868,-1.3466516414164644,-1.4873263224183724,16.16154814883,0.1961498260498047,0.3132949025717764,0.691333389282228,-0.06592240427690044,1.4485891828413564,0.312705492502662,1.069961286061794,-0.8090858948740092,85.79219162348643,8.791264078051071,0.37862789677956454,9,-0.3227529525756836,-0.6740360260009766,-1.3730378150939941,-1.4425811767578125,0.8202571868896449,2,0.04497485761563991,-1.1818240751995461,21.86162567138672,2.666651810584917,21.56562042236328,1.1071148887403304,21.658344268798828,0.04497485761563991
7672,2003-09-18,22.432239532470703,22.435806274414066,22.16119766235352,22.164764404296875,4725020.0,0.02126968954183095,-1.0000000000000517,2.7777909832819345,85.99351768699366,71.97577900286014,-0.8597060028753063,-1.2073117785675471,-1.7920287371852375,-1.910125695919028,17.137688200410974,0.4707565307617223,0.353558957816567,1.0880881309509292,0.18148223119598228,1.994694030705876,0.6347851810734575,1.5413910808284008,-1.150022052880221,99.65393953750002,20.435147982449948,0.45330294987747266,9,-0.5688295364379883,-0.9522104263305664,-1.8536019325256348,-1.9097709655761719,0.2318115234375,3,0.02225754815468206,-2.9259567387689347,21.965049743652344,-1.1818240751995461,21.86162567138672,2.666651810584917,21.56562042236328,0.02225754815468206
7673,2003-09-19,22.50356674194336,22.50713348388672,22.32525062561035,22.432239532470703,4892419.0,0.00317967402984487,3.6362796577207313,0.26666856825021035,85.4730095978723,75.31687997446616,-0.8417647423909074,-1.2162879954647678,-1.8258933117568859,-1.9388164931745884,18.54221516121138,0.1818828582763672,0.3807240870689661,1.0802427291870131,0.0601025604959986,2.1003828978780277,0.5701726448415059,1.5903128135325204,-1.0367750551811028,99.6763384357627,21.64748769320242,0.5100700843455065,9,-0.5813121795654297,-0.9878740310668945,-1.924929141998291,-1.9810981750488281,0.21754646301269176,4,0.009033212271207347,-1.0000000000000517,22.432239532470703,-2.9259567387689347,21.965049743652344,-1.1818240751995461,21.86162567138672,0.009033212271207347
7674,2003-09-22,22.200428009033203,22.50356674194336,22.01854515075684,22.50356674194336,2449014.0,-0.013470697173757373,2.199997483200339,-4.249973259172104,69.84128930509127,76.30553188390444,-0.46884511566924303,-0.8251255252029068,-1.493215724780864,-1.5998378897248067,20.49643778823614,0.4850215911865199,0.4024815356321092,0.6943650245666504,-0.29397968685594833,1.6827097359892491,0.20019266885535103,1.1885373802779498,-0.5463747987885448,64.60896473705756,-10.264960346748438,0.49417235571129886,9,-0.27817344665527344,-0.6847352981567383,-1.6217904090881348,-1.6779594421386719,0.5349502563476562,0,0.02554217057931929,3.6362796577207313,22.50356674194336,-1.0000000000000517,22.432239532470703,-2.9259567387689347,21.965049743652344,0.02554217057931929
7675,2003-09-23,22.17902946472168,22.23609161376953,22.097003936767575,22.15049934387207,1987195.0,-0.0009638798091107237,-1.0526375049259145,-0.09411572244733597,67.40330131302,76.9988765263284,-0.35695393811873544,-0.7361393508650416,-1.4370891630721125,-1.5421892312783214,22.55626903432633,0.13908767700195668,0.4385070543006222,0.606097793579103,-0.373906340250592,1.586101927408798,0.1160957266642555,1.0960998604939505,-0.37142180522145196,48.603193383767476,-22.710520144529156,0.4900020669148471,9,-0.22289466857910156,-0.6633367538452148,-1.558487892150879,-1.6565608978271484,0.5563488006591797,1,0.02669243964607082,2.199997483200339,22.200428009033203,3.6362796577207313,22.50356674194336,-1.0000000000000517,22.432239532470703,0.02669243964607082
7676,2003-09-24,21.97931480407715,22.207561492919922,21.897289276123047,22.196861267089844,2366296.0,-0.00900466185692217,1.596997054527168,-7.625150421179302,61.824336532624095,76.67352857247735,-0.08262450546918387,-0.47600396496099506,-1.192409197022318,-1.311914950665276,23.98950337171967,0.310272216796875,0.4719199835603547,0.3525315284729018,-0.5899529606495229,1.2950160175953265,-0.1187107160883123,0.8237737730341159,0.5278186798095703,13.450243014505809,-53.96988763384247,0.47124224456121255,9,-0.023180007934570312,-0.4636220932006836,-1.3587732315063477,-1.4568462371826172,0.773895263671875,2,0.03504788609632281,-1.0526375049259145,22.17902946472168,2.199997483200339,22.200428009033203,3.6362796577207313,22.50356674194336,0.03504788609632281
7677,2003-09-25,22.000713348388672,22.2681884765625,21.965049743652344,22.16119766235352,4416300.0,0.000973576496914097,-1.6153896787783044,0.7377013247762247,65.60846960104436,74.62322951454112,-0.02003039247692584,-0.43072815043407786,-1.1589288693602668,-1.3052233468675283,25.553336940273653,0.30313873291015625,0.5045215426145617,0.31758203506469584,-0.568400294913765,1.2035643650431567,-0.12540912992453457,0.7605732000539263,0.494223251342774,16.95909724958872,-48.22235570696509,0.44299116498923097,9,-0.04457855224609375,-0.48502063751220703,-1.286555290222168,-1.4782447814941406,0.6276741027832031,3,0.03566218829948897,1.596997054527168,21.97931480407715,-1.0526375049259145,22.17902946472168,2.199997483200339,22.200428009033203,0.03566218829948897
7678,2003-09-26,22.33951568603516,22.464336395263672,21.858060836791992,22.022111892700195,5223572.0,0.015399606925531772,1.1383676146588406,-1.977787021630594,69.62617523129757,73.99149817533892,-0.2816676035409422,-0.6879562924169527,-1.4355994822053795,-1.6139080434041801,27.365082060303582,0.6062755584716797,0.5435221180199505,0.5822046279907269,-0.2594844982570166,1.4238937542384704,0.16136006486685517,1.0030491911145987,0.1434679672241188,74.58566147900217,9.86556324099108,0.42084456312387203,9,-0.265691757202152,-0.823822975158695,-1.625357627868656,-1.8170471191406286,0.8594856262206996,4,0.014527412967860975,-1.6153896787783044,22.000713348388672,1.596997054527168,21.97931480407715,-1.0526375049259145,22.17902946472168,0.014527412967860975
7679,2003-09-29,22.71754646301269,22.7318115234375,22.343080520629886,22.343080520629886,3280119.0,0.016922066811584813,-1.0761888268611914,1.179777779113124,76.1707861129282,73.69926333325267,-0.5354189300293228,-0.9814860230250062,-1.7577817813129961,-1.9619366161124283,29.249350304875076,0.3922958374023402,0.5912818690472292,0.8746434211730936,0.007013124090480716,1.7422737182557064,0.44082827263178714,1.3084585697144,-0.8594856262206996,98.36737634169141,28.715631119759834,0.4338151485413073,9,-0.42261028289794567,-1.0895147323608363,-2.015870571136471,-2.1950778961181605,0.07845878601074929,0,0.00015700383618311164,1.1383676146588406,22.33951568603516,-1.6153896787783044,22.000713348388672,1.596997054527168,21.97931480407715,0.00015700383618311164
7680,2003-09-30,22.64621925354004,22.80670547485352,22.53923034667969,22.706846237182614,4873352.0,-0.0031397408865778687,1.0547708357753514,-0.16190253045922506,73.26868574933376,72.80106345891168,-0.3811779435720837,-0.8557242659964643,-1.6246498297128653,-1.8557062954363985,30.168166618074938,0.2674751281738281,0.5916962415180969,0.7409053802490249,-0.17044923857742944,1.6522599990754792,0.28522807083579593,1.1965826896622538,-0.7881584167480469,83.08257751380751,11.45621963052804,0.45567730941322754,9,-0.31383609771728516,-0.9539937973022461,-1.963266372680664,-2.123750686645508,0.10699081420898438,1,0.003937037385473685,-1.0761888268611914,22.71754646301269,1.1383676146588406,22.33951568603516,-1.6153896787783044,22.000713348388672,0.003937037385473685
7681,2003-10-01,23.038515090942386,23.067047119140625,22.664051055908203,22.664051055908203,4285634.0,0.017322796048661493,-1.1523886169502922,-6.176524255962165,76.77494799818774,71.77677793793325,-0.6763106838767712,-1.1881594130209017,-1.9616100438922288,-2.2100648727616274,30.962512321372472,0.42082786560058594,0.6388162175925274,1.0565251350402853,0.035535056999126624,2.077515213081444,0.546030096019706,1.5670201740608647,-1.142508468627934,97.64000397566042,22.31649046895909,0.5104950390205788,10,-0.5759611129760778,-1.1430082321167028,-2.340405464172367,-2.516046524047855,-0.4457893371582067,2,-0.01315782828732337,1.0547708357753514,22.64621925354004,-1.0761888268611914,22.71754646301269,1.1383676146588406,22.33951568603516,-0.01315782828732337
7682,2003-10-02,23.05634880065918,23.18473625183105,22.87803077697754,23.074180603027344,4155528.0,0.0007740824287674197,1.5671841947715492,-0.047619532718372465,75.19280673955716,70.63453317589823,-0.6663815323607452,-1.1403082849147168,-1.9208055125269183,-2.1928891197220324,31.707494060746793,0.3067054748535121,0.6564956950427643,0.9955428123474128,-0.10273722560001275,2.0938228502948384,0.44640279337370004,1.5446828313211256,-1.0900797485351568,90.32261774685169,16.81054163814268,0.5491400189737132,10,-0.5349502563476562,-1.0716838836669922,-2.336841106414795,-2.5338802337646484,-0.6312427520751953,3,-0.01314773364729327,-1.1523886169502922,23.038515090942386,1.0547708357753514,22.64621925354004,-1.0761888268611914,22.71754646301269,-0.01314773364729327
7683,2003-10-03,22.86733245849609,23.14550590515137,22.86020088195801,23.05634880065918,4475184.0,-0.008198017118724588,-1.8070221529974615,10.599957214675566,72.67077691704642,70.9489206883377,-0.4697363763620359,-0.878356148450127,-1.6742533065323677,-1.9681264771845868,32.984863040509936,0.2853050231933594,0.6585463368207236,0.7316334724426241,-0.3724168874142961,1.8356838322995443,0.179608292514164,1.2836586523710842,-0.803586030395504,62.28816824166579,-12.42152346110825,0.5520251799284603,10,-0.34593391418456676,-0.8648357391357386,-2.1353425979614222,-2.344863891601559,-0.32810211181639914,4,-0.010449185874998657,1.5671841947715492,23.05634880065918,-1.1523886169502922,23.038515090942386,1.0547708357753514,22.64621925354004,-0.010449185874998657
7684,2003-10-06,22.838802337646484,22.91369438171387,22.77104187011719,22.91369438171387,4753902.0,-0.0012476365969396053,2.8095504902581383,0.3962199416744985,68.76711606173437,71.10045566041705,-0.38121923565030613,-0.779696542027235,-1.5914715239952208,-1.903425250923764,34.187368284191955,0.1426525115966797,0.5962102800983722,0.6332032203674309,-0.4625928558243544,1.7289992965592162,0.08530518227154005,1.1811012584633218,-0.6853767236474617,46.408869163876794,-24.837254737822043,0.5478980380958925,10,-0.31740379333496094,-0.8238239288330078,-2.1068124771118164,-2.316333770751953,-0.2175464630126953,0,0.01577136004262525,-1.8070221529974615,22.86733245849609,1.5671841947715492,23.05634880065918,-1.1523886169502922,23.038515090942386,0.01577136004262525
7685,2003-10-07,22.91369438171387,23.034950256347656,22.64621925354004,22.69971466064453,3489298.0,0.0032791581169708817,-1.422222354276478,-2.8571756016807983,68.42102923954091,71.83342151674117,-0.381006680506804,-0.7719860611826945,-1.6041445929597735,-1.9477212576230833,35.11490446227645,0.3887310028076172,0.5335410511671732,0.6305275917053272,-0.43309408559750295,1.6941492690081574,0.09871675305391392,1.1623384303567406,-0.677763916688285,49.66883664260666,-18.921979706197682,0.5318108386514147,10,-0.3922958374023473,-0.8184728622436594,-2.206668853759769,-2.3912258148193395,-0.613409042358402,1,-0.0051361919527194155,2.8095504902581383,22.838802337646484,-1.8070221529974615,22.86733245849609,1.5671841947715492,23.05634880065918,-0.0051361919527194155
7686,2003-10-08,22.84593391418457,22.94222450256348,22.70328140258789,22.924394607543945,3485652.0,-0.0029572039497645086,3.1875584971250857,-0.36667350049470365,59.50817616790187,71.15561113528088,-0.19823511269809302,-0.6262276797077,-1.4788433930482263,-1.8535481225783954,35.92791462235817,0.2389430999755895,0.5355518246826243,0.49286699295043945,-0.5222814817654537,1.5080154676663327,-0.014707244407507147,1.000441230308386,-0.5340989862145484,37.086045803257335,-26.43637914622542,0.5075742373579475,10,-0.3245353698730469,-0.6401567459106445,-2.0764970779418945,-2.323465347290039,-0.7346630096435547,2,-0.004058658612243304,-1.422222354276478,22.91369438171387,2.8095504902581383,22.838802337646484,-1.8070221529974615,22.86733245849609,-0.004058658612243304
7687,2003-10-09,23.00285339355469,23.1954345703125,22.93509292602539,22.93509292602539,3593046.0,0.006868595521616783,-6.6841749704441815,-0.8636231038506871,61.04099216666139,70.20170190587686,-0.22132653441700967,-0.6966836923388904,-1.5840651674916693,-1.9788312658887186,36.702817202226775,0.3495006561279297,0.5545595166920023,0.5722187042236371,-0.3884895154706349,1.532926923917909,0.0918645943764993,1.0525728140707749,-0.6211863596757858,64.93521377197952,5.7387395939195756,0.4803541098471364,10,-0.23359584808349965,-0.7917270660400426,-2.1228609085083043,-2.48038482666016,-0.7132682800293004,3,-0.017829424582840092,3.1875584971250857,22.84593391418457,-1.422222354276478,22.91369438171387,2.8095504902581383,22.838802337646484,-0.017829424582840092
7688,2003-10-10,22.985021591186523,23.02068519592285,22.87446594238281,23.00285339355469,2615571.0,-0.0007751995834205383,4.466609619567288,-0.2631593762315311,69.85556970371559,69.50001119374213,-0.11432269029846509,-0.6054038170668719,-1.5182757930273283,-1.9328470397147655,37.42242972934227,0.14621925354004262,0.6048360015224752,0.4880530357360833,-0.4304090717262632,1.4065151431984297,0.02882198200491004,0.9472840894672565,-0.5219778036642602,61.6884357190733,3.0453829116699893,0.45923105373117257,10,-0.11768913269042969,-0.773895263671875,-1.9917969703674316,-2.5196142196655273,-0.8737506866455078,4,-0.024360018126641014,-6.6841749704441815,23.00285339355469,3.1875584971250857,22.84593391418457,-1.422222354276478,22.91369438171387,-0.024360018126641014
7689,2003-10-13,23.063480377197266,23.22753143310547,22.96718978881836,23.05634880065918,2384522.0,0.003413474540342687,-1.8076808359645784,-0.39993582201296984,71.75436933923442,69.33175381484222,-0.15483261321658404,-0.5964745949546248,-1.546876527746008,-1.9859418759129568,38.16688187353198,0.2603416442871094,0.6549355986027123,0.49161882400512624,-0.3479696880485008,1.3312073360587533,0.07182456797831449,0.911413080031938,-0.527197511395979,71.7791813633008,11.37597528507743,0.419794256026813,10,-0.12660503387451172,-0.8042078018188477,-2.030134677886963,-2.5980730056762695,-1.141225814819336,0,-0.022730742366009027,4.466609619567288,22.985021591186523,-6.6841749704441815,23.00285339355469,3.1875584971250857,22.84593391418457,-0.022730742366009027
7690,2003-10-14,23.16690444946289,23.20256805419922,23.063480377197266,23.092010498046875,2874380.0,0.004484321991917506,-1.1081206094070712,10.501738432736026,80.66296002639615,69.7637551513098,-0.19738762980016844,-0.6293643877361532,-1.6063757531377085,-2.067983353835107,38.48866173943224,0.13908767700195312,0.6720796238423858,0.5297789573669434,-0.2797394877455659,1.3392974024794526,0.12501973481068873,0.934538179923198,-0.5476717555851032,88.43548304942917,21.180402107480944,0.4047592225562554,10,-0.23002910614013672,-0.8844509124755859,-2.09700345993042,-2.7014970779418945,-0.8452205657958984,1,-0.023552934144455917,-1.8076808359645784,23.063480377197266,4.466609619567288,22.985021591186523,-6.6841749704441815,23.00285339355469,-0.023552934144455917
7691,2003-10-15,22.952924728393555,23.14550590515137,22.899429321289066,23.14550590515137,3780633.0,-0.009236439919546369,1.5555621583074883,-2.571384913156468,72.36180004174636,69.44919885155305,0.0035473532273329056,-0.35582416211324386,-1.3470627275247011,-1.8403676608570976,38.18552393763438,0.2674751281738246,0.6298871698494004,0.26640548706054545,-0.4892077575600453,1.0220187316811362,-0.11140113524974993,0.6442121093708408,-0.26069618580844534,22.22216219720458,-49.271947060062885,0.3778066223102961,10,-0.01604938507080078,-0.67047119140625,-1.8678669929504395,-2.4875173568725586,-0.9308128356933594,2,-0.028433822563394218,-1.1081206094070712,23.16690444946289,-1.8076808359645784,23.063480377197266,4.466609619567288,22.985021591186523,-0.028433822563394218
7692,2003-10-16,22.93152618408203,23.067047119140625,22.76034164428711,22.956491470336914,4110103.0,-0.0009322796360261565,1.4927644072394683,0.12963513192298312,66.33854537338436,68.74561756892393,0.006009769738685833,-0.3110501294238013,-1.2874629317269495,-1.8072552211769732,36.91884095634806,0.3067054748535156,0.6025970936145306,0.2200426101684556,-0.5331855172937487,0.97327073763066,-0.1565714535626448,0.596656673899556,-0.17506129463447806,36.64132733463432,-33.03814319719286,0.3766140637311018,10,0.005349159240722656,-0.6151924133300781,-1.7956485748291016,-2.466118812561035,-1.030670166015625,3,-0.03576976399025711,1.5555621583074883,22.952924728393555,-1.1081206094070712,23.16690444946289,-1.8076808359645784,23.063480377197266,-0.03576976399025711
7693,2003-10-17,22.706846237182614,23.08844566345215,22.6497859954834,23.02068519592285,2913356.0,-0.009797862780514754,-1.0500057938976888,12.571013828405674,49.677382995265994,66.62453611709412,0.2296844833013374,-0.07416249416145959,-1.0346828574338751,-1.5682906402906482,35.303300422319104,0.43865966796875,0.5145961210690793,-0.014801311492924185,-0.761675622798272,0.7320729998124236,-0.38823846714559807,0.3586358441597497,0.5206851959228551,9.876363876462301,-53.85377796655429,0.3734371556526733,10,0.23002910614014027,-0.3905124664306605,-1.5308485031127894,-2.2075595855712855,-0.6490707397460902,4,-0.018376005161560238,1.4927644072394683,22.93152618408203,1.5555621583074883,22.952924728393555,-1.1081206094070712,23.16690444946289,-0.018376005161560238
7694,2003-10-20,22.767475128173828,22.86733245849609,22.62482261657715,22.86733245849609,2278250.0,0.0026700709714559956,3.8571264850825986,0.3181801606884415,53.67966169778533,64.98660639023238,0.1764269929709421,-0.09500228188257154,-1.0655827912305789,-1.606279040002768,34.999375080962714,0.24250984191894176,0.43383585431269367,0.017475223541261187,-0.687992760288008,0.7229432073705304,-0.33525876837337165,0.370209215455894,0.44850139617919993,24.69123982766874,-35.079414694714245,0.3527339919146343,10,0.15870189666748047,-0.451141357421875,-1.5468974113464355,-2.2681884765625,-0.7275314331054688,0,-0.02882200243718669,-1.0500057938976888,22.706846237182614,1.4927644072394683,22.93152618408203,1.5555621583074883,22.952924728393555,-0.02882200243718669
7695,2003-10-21,22.77104187011719,22.963623046875,22.68188285827637,22.82453536987305,2034302.0,0.00015665952958254792,-1.4307694839388845,0.5356992779921496,39.37688341714195,62.74979608459239,0.16818325067420048,-0.05474992675496182,-1.0365817268241848,-1.5888908100812635,34.773033424723266,0.28174018859862926,0.36977428052089323,-0.008558654785151276,-0.6608284889458211,0.6437111793755186,-0.3346935718654862,0.31757626229518365,0.4212884979248024,28.082186762788595,-25.78711078962862,0.32613491708033426,10,0.15513515472411754,-0.33701896667480824,-1.4737877845764196,-2.2503566741943395,-0.6954364776611399,1,-0.037274856046579874,3.8571264850825986,22.767475128173828,-1.0500057938976888,22.706846237182614,1.4927644072394683,22.93152618408203,-0.037274856046579874
7696,2003-10-22,22.749643325805664,22.856632232666016,22.58559226989746,22.69971466064453,2449574.0,-0.0009397261852831518,1.0540606954171274,-0.9333594808528846,37.85310905173874,60.17336462737877,0.19499206706992922,0.028795063309491553,-0.9900106261395827,-1.5495809093725121,35.23723468812108,0.2710399627685547,0.32534114192882413,-0.06847362518310618,-0.6019203316205441,0.4649730812543318,-0.33519697840182516,0.1982497280356128,0.41998673217773685,32.624032771961765,-15.947024743886772,0.2667233532187191,10,0.15691852569580078,-0.2068471908569336,-1.3632311820983887,-2.1398000717163086,-0.7025680541992188,2,-0.01881169897961532,-1.4307694839388845,22.77104187011719,3.8571264850825986,22.767475128173828,-1.0500057938976888,22.706846237182614,-0.01881169897961532
7697,2003-10-23,22.78530693054199,22.96005630493164,22.65335273742676,22.87803077697754,3341807.0,0.0015676555551036309,1.388890539576868,-1.8571264850823954,46.30226739236988,57.556331037229235,0.13994050407587366,0.05789328346559586,-0.9972688157668479,-1.5729800095997781,35.67906892214199,0.30670356750487926,0.2760025016921013,-0.07203969955444833,-0.44305086106417946,0.2989714619552828,-0.2575452803093121,0.11346588120041545,0.3492808601562558,39.71627977545067,-6.825549862562966,0.18550558075486492,10,0.12125492095947621,-0.24251079559325817,-1.318651676177975,-2.095220565795895,-0.6098423004150355,3,-0.03349505188445756,1.0540606954171274,22.749643325805664,-1.4307694839388845,22.77104187011719,3.8571264850825986,22.767475128173828,-0.03349505188445756
7698,2003-10-24,22.664051055908203,22.753210067749023,22.574893951416016,22.71754646301269,1896906.0,-0.00532166957431901,1.8571122961966902,0.5769325708642996,42.7299561988194,54.33139624384979,0.23566092003506967,0.21577189385009987,-0.8457865392572295,-1.4433429908671513,35.55818791123758,0.210412979125973,0.26043794090915995,-0.2095223426818862,-0.5060929950934749,0.08704830972970257,-0.35780766888768056,-0.06123701647609181,0.4375970035419954,22.935536735915527,-22.647265139219705,0.14828532620579513,10,0.22467994689941406,-0.12125492095947266,-0.9923315048217773,-1.7849493026733398,-0.47075653076171875,4,-0.03367425514349265,1.388890539576868,22.78530693054199,1.0540606954171274,22.749643325805664,-1.4307694839388845,22.77104187011719,-0.03367425514349265
7699,2003-10-27,22.72111320495605,22.99571990966797,22.69258117675781,22.753210067749023,2964669.0,0.0025177382854939534,-5.799811748598349,0.5999928691126674,41.867545572287206,50.02079463783769,0.13960802915847026,0.16758270958331778,-0.8690365753925136,-1.4836918616506267,35.10817894309013,0.3316688537597656,0.22762944582777322,-0.15263853073120615,-0.44881816730549673,0.14354110584308444,-0.30072834901834966,-0.00454871244406263,0.33839452585141316,34.74577807590767,-9.893852391655997,0.14808981828714501,10,0.13908672332764027,-0.17831707000732067,-1.0021395683288539,-1.8063478469848597,-0.4636249542236257,0,-0.029194771468100345,1.8571122961966902,22.664051055908203,1.388890539576868,22.78530693054199,1.0540606954171274,22.749643325805664,-0.029194771468100345
7700,2003-10-28,22.73537826538086,22.792438507080078,22.61055564880371,22.68188285827637,2644172.0,0.0006278328133013655,1.170234071848792,-1.6666864749224526,45.11046438061502,46.99286845326754,0.06447383572764664,0.16900465775089657,-0.8525356664534485,-1.4801937982565434,34.36528414639843,0.1818828582763672,0.17609211106645972,-0.14283142089843892,-0.42703298454798144,0.1413701427511036,-0.2849322027232084,-0.0007306390736694368,0.2853603630752879,38.135554810228705,-7.151406863675959,0.14210078182477087,10,0.09629154205322266,-0.1925821304321289,-1.016404628753662,-1.820612907409668,-0.23537826538085938,1,-0.03058821200135642,-5.799811748598349,22.72111320495605,1.8571122961966902,22.664051055908203,1.388890539576868,22.78530693054199,-0.03058821200135642
7701,2003-10-29,22.73537826538086,22.82097053527832,22.64621925354004,22.69971466064453,2766146.0,0.0,-1.449994651834421,0.6666666666667109,36.26379654190188,43.65122969421393,0.03393865008532515,0.1529729862464464,-0.8125125273706644,-1.461965616655906,33.14217548859869,0.17475128173828125,0.10874173102451934,-0.12767457962036133,-0.4081885466204547,0.15283938737973202,-0.2679315631204062,0.012582403879683568,0.2603416442871094,38.135554810228705,-4.473286018113463,0.14025698350004603,10,0.09629154205322266,-0.1925821304321289,-0.9994645118713379,-1.820612907409668,-0.12482261657714844,2,-0.02901965673161655,1.170234071848792,22.73537826538086,-5.799811748598349,22.72111320495605,1.8571122961966902,22.664051055908203,-0.02901965673161655
7702,2003-10-30,22.753210067749023,22.8138370513916,22.67831611633301,22.76390838623047,2308814.0,0.0007843195815799842,1.4516329382536493,-0.29997860733768317,38.095303396584306,42.36433196102708,-0.01323959417191034,0.11727932982879707,-0.7917032184241677,-1.4665762961773474,31.659299100656195,0.1355209350585902,0.009842916139390923,-0.09468584060669016,-0.36374887828465674,0.1743771970712764,-0.22921735944567345,0.039845678232293125,0.20884376525878778,42.37288903795426,2.0875388355669813,0.13453151883898287,10,0.03209686279296875,-0.21041393280029297,-1.017296314239502,-1.838444709777832,0.035663604736328125,3,-0.031034513110019257,-1.449994651834421,22.73537826538086,1.170234071848792,22.73537826538086,-5.799811748598349,22.72111320495605,-0.031034513110019257
7703,2003-10-31,22.628387451171875,22.895862579345703,22.58559226989746,22.753210067749023,2568464.0,-0.005485934345328958,-1.9491556151817035,11.667498662863256,28.671446363055125,39.58564136827928,0.11095091515103661,0.23534942480747034,-0.6255590671529632,-1.327814456925232,30.027995354735793,0.3102703094482422,-0.06706626097031432,-0.20756120681762624,-0.49367024349639976,0.07854782986114728,-0.350615725157013,-0.06450668847823948,0.30269359130859286,10.434600627833973,-24.79845299483332,0.14305451833938632,10,0.1569194793701172,-0.08559131622314453,-0.8924736976623535,-1.7136220932006836,-0.03566169738769531,4,-0.020015691441657157,1.4516329382536493,22.753210067749023,-1.449994651834421,22.73537826538086,1.170234071848792,22.73537826538086,-0.020015691441657157
7704,2003-11-03,23.19900131225586,23.2774600982666,22.628387451171875,22.628387451171875,6821291.0,0.02521672665872776,-1.2749978272932085,-4.571398010482405,51.07912746375547,40.8858907067919,-0.438082785309188,-0.3234806374437369,-1.1352968465864492,-1.8878058311879897,29.095964075139513,0.6490726470947266,-0.10961294000721011,0.34504270553588867,0.01604447154743127,0.6740409395243461,0.18054358854165997,0.5095418225301174,-0.6241073608398438,88.6598591821094,57.67154983696246,0.16449911699422884,11,-0.2728242874145508,-0.3887310028076172,-1.404242992401123,-2.284235954284668,-0.4101276397705078,0,-0.04335129661715509,-1.9491556151817035,22.628387451171875,1.4516329382536493,22.753210067749023,-1.449994651834421,22.73537826538086,-0.04335129661715509
7705,2003-11-04,22.79600524902344,23.213266372680664,22.77104187011719,23.19900131225586,3990653.0,-0.017371267745888597,1.0495836353671093,-0.7062500417828167,45.31914433610275,41.715450182832335,-0.03483673218056893,0.07404257887570509,-0.6843950735899895,-1.4739173157883805,28.672480852928782,0.442224502563473,-0.10843428319015302,-0.052068901062007455,-0.38077831443889565,0.27664051231488074,-0.21642360775045333,0.11228580562643842,-0.21041297912598012,30.41230860841761,-1.6152595914547945,0.16435470668844468,11,0.13017177581786754,0.11233997344970348,-0.8345212936401403,-1.768900871276859,-0.1034240722656321,1,-0.023623305592723742,-1.2749978272932085,23.19900131225586,-1.9491556151817035,22.628387451171875,1.4516329382536493,22.753210067749023,-0.023623305592723742
7706,2003-11-05,22.753210067749023,22.99215316772461,22.65335273742676,22.8138370513916,2412562.0,-0.0018773105553768765,-1.6027371166498598,0.1504406349687167,44.747932913942506,41.54274635189596,0.009518578205540251,0.11545435094762979,-0.595158242253433,-1.4257207085260575,28.0367549601091,0.338800430297848,-0.12101596478415289,-0.09022789001464915,-0.42166865253177477,0.24121287250247647,-0.25594827127321196,0.07549249124391366,-0.1537804412841801,24.226852438950427,-6.918975044759836,0.16572038125856212,11,0.17296695709228516,0.17296695709228516,-0.74090576171875,-1.5727529525756836,-0.13552093505859375,2,-0.011128542609815328,1.0495836353671093,22.79600524902344,-1.2749978272932085,23.19900131225586,-1.9491556151817035,22.628387451171875,-0.011128542609815328
7707,2003-11-06,22.59272575378418,22.753210067749023,22.49286651611328,22.69971466064453,4074212.0,-0.0070532603306079356,1.4333478923582947,1.764707732964198,46.5066256872079,41.962376295050234,0.15624306591579895,0.2568040012456194,-0.3882198419720808,-1.2588341808017987,26.598373648417805,0.2603435516357422,-0.11405516919549541,-0.2302058219909675,-0.5707424710846603,0.11033082710272524,-0.4004741465378139,-0.059937497444121135,0.6847343444824219,12.727511407477277,-20.23677906812924,0.17026832454684676,11,0.2924375534057617,0.2924375534057617,-0.4136953353881836,-1.251784324645996,-0.16048622131347656,3,0.0007891874231484852,-1.6027371166498598,22.753210067749023,1.0495836353671093,22.79600524902344,-1.2749978272932085,23.19900131225586,0.0007891874231484852
7708,2003-11-07,22.425106048583984,22.68188285827637,22.28958511352539,22.6497859954834,4451070.0,-0.007419189124274639,1.7160505239248718,2.1000303068119015,40.16393083298081,41.77308576846063,0.32006190823864245,0.40087872129570457,-0.17456116320904158,-1.0871455504592653,25.08611670700273,0.3922977447509801,-0.10744995017244463,-0.3698297500610366,-0.7446002625173911,0.0049407623953179325,-0.5572150062892156,-0.18244449383285755,0.8366621780395498,13.718429674995317,-19.454090183920794,0.18738525622817775,11,0.3584165573120117,0.3584165573120117,-0.1720743179321289,-0.9825239181518555,-0.028530120849612928,4,0.01622144497837663,1.4333478923582947,22.59272575378418,-1.6027371166498598,22.753210067749023,1.0495836353671093,22.79600524902344,0.01622144497837663
7709,2003-11-10,22.53923034667969,22.68544960021973,22.360912322998047,22.514265060424805,4339190.0,0.005089130809390996,1.044948951691872,-0.11111488408025555,43.73798203255903,41.62058772978775,0.19827504308713984,0.2587303901832847,-0.24519991862921486,-1.1960973936713692,23.086518687113166,0.32453727722168324,-0.11549172586380507,-0.22949295043945028,-0.5984683835262068,0.13948248264730623,-0.4139806669828303,-0.04500523389607025,0.6836505554199164,27.02720561664382,-6.508752000483241,0.18448771654337903,11,0.24429225921630504,0.24429225921630504,-0.27728271484375355,-1.0716838836669957,-0.103424072265625,0,0.0023734353960480625,1.7160505239248718,22.425106048583984,1.4333478923582947,22.59272575378418,-1.6027371166498598,22.753210067749023,0.0023734353960480625
7710,2003-11-11,22.62125587463379,22.639087677001953,22.25392341613769,22.360912322998047,2577156.0,0.00363923375787234,1.6023983040472427,10.428222171287384,46.64181487276093,42.77370087766098,0.10991788220196597,0.14095721476628498,-0.2945369846715771,-1.2715098911494422,20.838731492545715,0.38516426086426137,-0.10704680156838364,-0.1201849937438979,-0.4429984239101046,0.20262843642230877,-0.28159170882700124,0.04122172133920543,0.5642931959228505,49.75855520675915,15.441871544304398,0.16140671508310392,11,0.14443588256835938,0.14443588256835938,-0.35306739807128906,-1.1537094116210938,0.04279518127441406,1,0.007409747663016386,1.044948951691872,22.53923034667969,1.7160505239248718,22.425106048583984,1.4333478923582947,22.59272575378418,0.007409747663016386
7711,2003-11-12,22.30028533935547,22.61055564880371,22.261056900024414,22.44293975830078,5798672.0,-0.01418889106144805,-2.161292548694857,-0.5479468112385069,38.961061512027854,42.86989622382137,0.40530184148372683,0.43271206307014154,0.05261711070141928,-0.9436756046260832,19.234921574316964,0.360198974609375,-0.10980185100692808,-0.4085235595703125,-0.7708512085982164,-0.04619591054240857,-0.5896873840842645,-0.22735973505636053,0.8293661919360353,9.285632425412265,-23.34224628236548,0.18116382451395208,11,0.4654064178466797,0.4654064178466797,0.00802469253540039,-0.8327388763427734,0.5955772399902344,2,0.01759151649553181,1.6023983040472427,22.62125587463379,1.044948951691872,22.53923034667969,1.7160505239248718,22.425106048583984,0.01759151649553181
7712,2003-11-13,22.111270904541016,22.30028533935547,22.01497840881348,22.30028533935547,4370875.0,-0.008475875171017666,2.0188903913297573,1.3249812814204727,37.79532997112816,43.88366106916283,0.5516980780577967,0.5872319063868368,0.2669634185809642,-0.7481434986469324,18.418242884988757,0.28530693054198863,-0.12494278151713445,-0.5565252304077148,-0.9911803324885256,-0.12187012832690414,-0.7738527814481202,-0.3391976793673095,0.9658369398412603,14.361913973599835,-18.686787187928097,0.21732755104040538,11,0.5349483489990234,0.5349483489990234,0.252316951751709,-0.6437244415283203,0.8880157470703125,3,0.022903171433959146,-2.161292548694857,22.30028533935547,1.6023983040472427,22.62125587463379,1.044948951691872,22.53923034667969,0.022903171433959146
7713,2003-11-14,22.28958511352539,22.4179744720459,22.02924346923828,22.111270904541016,3137676.0,0.008064403432719747,-1.2708300835654596,-0.9433893721366728,40.95661718444601,42.75893770479511,0.35790861601260815,0.39637719996898113,0.1201394819793471,-0.9187800591111746,17.854834739713922,0.3887310028076172,-0.12796877796449735,-0.3573479652404785,-0.8230579152622326,0.10836198478127557,-0.5902029402513556,-0.12449299022960147,0.7025523760113828,40.95727127901631,7.787676312582732,0.23285497501087715,11,0.3245372772216797,0.35663414001464844,0.2006068229675293,-0.7346639633178711,0.8380889892578125,4,0.0064000481937525056,2.0188903913297573,22.111270904541016,-2.161292548694857,22.30028533935547,1.6023983040472427,22.62125587463379,0.0064000481937525056
7714,2003-11-17,22.111270904541016,22.286020278930664,21.957916259765625,22.23609161376953,2931021.0,-0.007999889099603474,1.9206594451424497,-0.7000042786239945,37.762249269950686,41.91928269744487,0.40867911230202836,0.5512736756034791,0.32622175690782385,-0.7384735048626112,17.44942892996977,0.3316688537597656,-0.14088507139736706,-0.5028519630432129,-1.0221796110495802,0.016475684963154436,-0.7625157870463966,-0.24318813904002923,0.8026938585378929,22.51337048133733,-9.613814984777097,0.2596638240031831,11,0.36376380920410156,0.5064172744750977,0.42795848846435547,-0.3976478576660156,1.1340923309326207,0,0.012903149006001424,-1.2708300835654596,22.28958511352539,2.0188903913297573,22.111270904541016,-2.161292548694857,22.30028533935547,0.012903149006001424
7715,2003-11-18,21.92225456237793,22.28958511352539,21.82952880859375,22.129100799560547,4173474.0,-0.008548416008247961,-1.3454445562702684,1.6571467864674063,35.15625054404785,40.85354021190102,0.5148631791280565,0.7098341608636041,0.54391164412446,-0.5447284715478915,16.901385242485745,0.4600563049316406,-0.13859655811378957,-0.6494289398193374,-1.2475165785527835,-0.05134130108589119,-0.9484727591860604,-0.3503851204526143,0.8961053503696519,11.872287738440912,-18.68956605511015,0.29904381936672325,11,0.36911487579345703,0.6312398910522461,0.6758193969726562,-0.13908767700195312,1.305276870727539,1,0.02342604455097752,1.9206594451424497,22.111270904541016,-1.2708300835654596,22.28958511352539,2.0188903913297573,22.111270904541016,0.02342604455097752
7716,2003-11-19,22.321683883666992,22.39657592773437,22.054208755493164,22.057775497436523,2783811.0,0.018220266540219132,-1.5263046782637806,-1.2758674744345164,43.085714355568435,40.473438952829966,0.05340021534857442,0.29165246434969205,0.17562920252979808,-0.9379125717276082,16.58395751177702,0.47432136535644176,-0.20310425836871815,-0.22860164642333913,-0.8304915748755661,0.37328828202888786,-0.5295466106494544,0.07234331780277614,0.3780162965821283,83.63645203636776,52.314441579954874,0.3009449642261142,11,-0.0641946792602539,0.2318105697631836,0.2879805564880371,-0.5385169982910156,1.155490875244137,2,0.015337873881984487,-1.3454445562702684,21.92225456237793,1.9206594451424497,22.111270904541016,-1.2708300835654596,22.28958511352539,0.015337873881984487
7717,2003-11-20,22.022111892700195,22.453638076782227,21.94365119934082,22.111270904541016,3821011.0,-0.013420671689826968,-3.144880132075618,-0.33784076782978234,40.800877013754274,40.544210750693686,0.29448699868779116,0.5598183495511719,0.5033942173240078,-0.6342864792830554,16.077916797927287,0.5099868774414062,-0.23928329196820997,-0.4900138854980476,-1.125027114973573,0.14499934397747793,-0.8075205002358103,-0.17250727076028483,0.5731677229502807,30.857270340726075,-2.978515925644757,0.3175066147377632,11,0.23537731170654297,0.5313825607299805,0.587552547454834,-0.23894500732421875,1.5727519989013636,3,0.03967606244590627,-1.5263046782637806,22.321683883666992,-1.3454445562702684,21.92225456237793,1.9206594451424497,22.111270904541016,0.03967606244590627
7718,2003-11-21,21.900856018066406,21.997146606445312,21.736804962158203,21.95078468322754,3617160.0,-0.005506096564425467,2.6500113650038104,0.5599957214675366,27.192967170837107,38.70587576605792,0.37275692233808044,0.6545237115758766,0.6453470983316265,-0.5122029190369162,16.10458263714756,0.2853069305419922,-0.2790082119787982,-0.5731100082397447,-1.2593422313242364,0.11312221484474705,-0.9162261197819888,-0.2299938966975006,0.6025335007372625,22.88552977832886,-3.8495087730810695,0.3431161115422451,11,0.2870903015136719,0.6062765121459961,0.7257485389709473,-0.033881187438964844,1.7653350830078125,4,0.05015468950797208,-3.144880132075618,22.022111892700195,-1.5263046782637806,22.321683883666992,-1.3454445562702684,21.92225456237793,0.05015468950797208
7719,2003-11-24,22.057775497436523,22.243223190307614,22.043508529663086,22.129100799560547,4286194.0,0.007164992968341943,-2.9999235985100996,1.4285441418038736,35.80248453311006,37.50150572831893,0.15685610455099663,0.46942842611550617,0.514363994877062,-0.6638432834215031,15.112175294091157,0.3423671722412074,-0.31154242009759514,-0.3830236434936509,-1.0829449378197538,0.3168976508324519,-0.7329842906567023,-0.0330629963305995,0.3958625793457031,44.77618691578838,17.741822202534678,0.34996064716305214,11,0.1159048080444336,0.4493570327758789,0.5688290596008301,-0.19080066680908203,1.4800281524658203,0,0.048504374589859234,2.6500113650038104,21.900856018066406,-3.144880132075618,22.022111892700195,-1.5263046782637806,22.321683883666992,0.048504374589859234
7720,2003-11-25,22.03994369506836,22.164764404296875,21.92225456237793,22.07560539245605,3260772.0,-0.0008084134490459194,1.2666619126993324,0.49998662922845666,36.14958684726127,37.18911965445598,0.09337664984808924,0.4558608996111779,0.5489171240825712,-0.6397005210481339,14.54869396263821,0.2425098419189453,-0.3207997311499433,-0.3660837173461928,-1.0734440293927747,0.34127659470038907,-0.7197638733694838,-0.01240356132290188,0.3133377456665052,42.288606193807254,14.283643191690658,0.3536801560232915,11,0.05527782440185547,0.46718883514404297,0.5813117027282715,-0.16405200958251953,1.6048488616943324,1,0.05469249636399942,-2.9999235985100996,22.057775497436523,2.6500113650038104,21.900856018066406,-3.144880132075618,22.022111892700195,0.05469249636399942
7721,2003-11-26,22.07560539245605,22.139799118041992,21.93295288085937,22.111270904541016,1327414.0,0.0016180484796641803,3.4616460617531057,1.0001069690326643,39.44682229152484,37.37261880116672,0.025135749979664723,0.3881362667521735,0.5274017260266248,-0.6640534574538428,13.873856005321672,0.20684623718262074,-0.3474323872206426,-0.2974333763122594,-1.0016530067147436,0.40678625409022473,-0.6495431915135015,0.05467643888898266,0.19136934127807947,47.26350155789715,16.610322683960398,0.3521098152012415,11,0.01961612701416371,0.4315271377563512,0.6044945716857946,-0.1997137069702113,1.3980045318603587,2,0.05218094906892423,1.2666619126993324,22.03994369506836,-2.9999235985100996,22.057775497436523,2.6500113650038104,21.900856018066406,0.05218094906892423
7722,2003-11-28,22.047075271606445,22.125534057617188,22.022111892700195,22.057775497436523,1038321.0,-0.0012923822627920467,-2.4117536022148114,0.30001604363866735,41.820984979601654,37.46865966729512,0.04872616390088069,0.3805638009671384,0.5549770622083727,-0.6187990100963745,13.162548966243637,0.10342216491699219,-0.39174923299046327,-0.2906567573547356,-0.9853639330250488,0.40405041831557753,-0.6380103451898904,0.05669683048041918,0.14567569410705516,61.26760298144362,27.296131204693623,0.34735358783515635,11,0.04814624786376953,0.46005725860595703,0.6776037216186523,-0.17118358612060547,1.5691871643066442,4,0.064865723443438,3.4616460617531057,22.07560539245605,1.2666619126993324,22.03994369506836,-2.9999235985100996,22.057775497436523,0.064865723443438
7723,2003-12-01,22.175464630126953,22.23609161376953,21.93295288085937,22.07560539245605,4350686.0,0.00582341906755568,1.7419324229903623,-9.332442067736517,42.17790530375726,37.95928811549585,-0.10901797260602208,0.2282028901576929,0.4248056880405571,-0.7224296604865259,12.68400046706801,0.3031387329101598,-0.3900403190787074,-0.13962125778198242,-0.8238848211658052,0.5446423056018403,-0.4817530394738938,0.20251052390992896,-0.43865966796875,78.88935108153166,42.22025099861597,0.3421317816919115,12,-0.08024311065673828,0.3316679000854492,0.5492143630981445,-0.2995729446411133,1.4443645477294922,0,0.06400764471677634,-2.4117536022148114,22.047075271606445,3.4616460617531057,22.07560539245605,1.2666619126993324,22.03994369506836,0.06400764471677634
7724,2003-12-02,22.193294525146484,22.218259811401367,22.047075271606445,22.111270904541016,4569959.0,0.0008040370435038469,1.5946055332311873,0.8213924171521052,40.53622238474961,38.557062764462714,-0.12738514533008782,0.1382530986452366,0.41513678356292516,-0.7177082890197255,11.10472710524813,0.17118453979492188,-0.36961691774521555,-0.07150602340698242,-0.6157550601332957,0.4727430133193309,-0.3436305417701391,0.20061849495617423,-0.446503829956054,86.36327723789208,49.22869358118781,0.2721245183631563,12,-0.09807300567626953,0.31383800506591797,0.5224690437316895,-0.31740283966064453,1.2054214477539062,1,0.06636673857767472,1.7419324229903623,22.175464630126953,-2.4117536022148114,22.047075271606445,3.4616460617531057,22.07560539245605,0.06636673857767472
7725,2003-12-03,22.257488250732425,22.435806274414066,22.15406608581543,22.193294525146484,3441349.0,0.0028924829305179145,-2.950073539243264,0.7826248721049638,48.93235352335717,39.20668933866146,-0.1553632575142032,0.033356663397768216,0.36070809174795926,-0.7563568645588781,9.348961597850538,0.28174018859863637,-0.3685031463194157,0.019613552093510123,-0.46387341489326417,0.5031005190802844,-0.22212993139987702,0.26135703558689727,-0.5009115371704134,64.53876498255246,22.894957139124024,0.2417434834933878,12,-0.16226673126221058,0.24964427947997692,0.4440097808837855,-0.3815965652465856,1.0199718475341761,2,0.05752290576308794,1.5946055332311873,22.193294525146484,1.7419324229903623,22.175464630126953,-2.4117536022148114,22.047075271606445,0.05752290576308794
7726,2003-12-04,22.5,22.567760467529297,22.175464630126953,22.27175521850586,2591737.0,0.010895737494530433,1.1568598663996057,3.555562158307386,59.4453981224696,41.2783027951854,-0.4133936034212766,-0.2414783117243502,0.13741910328073104,-0.9657887088393373,8.202303759259896,0.39229583740234375,-0.3356817373024761,0.27478580474853587,-0.16298166259509372,0.7125532720921655,0.05590207107672285,0.4936695384203489,-0.7162541040039052,89.32582581680305,42.4039031656752,0.21888373367181424,12,-0.34771728515625,0.007132530212402344,0.18723297119140625,-0.6241083145141602,0.7631950378418004,3,0.05087966918945286,-2.950073539243264,22.257488250732425,1.5946055332311873,22.193294525146484,1.7419324229903623,22.175464630126953,0.05087966918945286
7727,2003-12-05,22.61055564880371,22.87803077697754,22.5,22.53209686279297,3366202.0,0.0049135843912759825,-4.300022730007621,0.3437484331389033,58.0645408635161,44.7084776499275,-0.48243347818018734,-0.36957816506387076,0.04707736867847956,-1.0379579773724217,8.012688753120155,0.37803077697753906,-0.27071041399002027,0.38444995880126953,-0.056529592787892824,0.8254295103904319,0.16396018300668658,0.6049397345958525,-0.7797688785156254,71.69808655218148,23.02936497627661,0.22048977579458162,12,-0.21041297912597656,-0.1034231185913086,0.07667732238769531,-0.7346639633178711,0.8630542755126989,4,0.03817041424890255,1.1568598663996057,22.5,-2.950073539243264,22.257488250732425,1.5946055332311873,22.193294525146484,0.03817041424890255
7728,2003-12-08,22.78887367248535,22.895862579345703,22.5820255279541,22.5820255279541,3279278.0,0.007886494540485733,-2.034468132192387,2.636392366597788,67.02506658896762,48.17765343391168,-0.5828300761511578,-0.5473070227316335,-0.11946018569421568,-1.175381062598202,8.616749380117707,0.31383705139160156,-0.2518861907075838,0.5445796012878432,0.04317328458266445,1.045985917993022,0.29387644293525383,0.7952827596404326,-0.8743073816621099,87.39508639151119,33.95481235502222,0.2507031583525891,12,-0.37981510162353516,-0.2817411422729492,-0.12482213973999023,-0.9129819869995117,0.6348056793212891,0,0.03630669840549006,-4.300022730007621,22.61055564880371,1.1568598663996057,22.5,-2.950073539243264,22.257488250732425,0.03630669840549006
7729,2003-12-09,22.59272575378418,22.86020088195801,22.41440773010254,22.86020088195801,3442751.0,-0.00860717916647169,2.33334284125099,-1.293098996754222,66.78572792909813,51.58166910967133,-0.3384064394436095,-0.3656952589673246,0.07424490775958148,-0.9449858252217318,8.998762313866514,0.4457931518554723,-0.20198294539848405,0.3457569122314439,-0.1627938752663809,0.8543076997292687,0.0914815184825315,0.6000323059803563,-0.5800298341086929,59.1347723795688,0.41839926218361967,0.25427539374891156,12,-0.17831802368164062,-0.08559322357177734,0.07132577896118164,-0.7168340682983398,0.9343776702880859,1,0.045461686883895736,-2.034468132192387,22.78887367248535,-4.300022730007621,22.61055564880371,1.1568598663996057,22.5,0.045461686883895736
7730,2003-12-10,22.78887367248535,22.87089920043945,22.53923034667969,22.61768913269043,4058510.0,0.008681905885938423,-1.0217416579467509,-0.6400017114251808,63.02187555156719,54.20111947189825,-0.4661692122671859,-0.5782910953717675,-0.11981750504996569,-1.1026078694210568,9.814613880258099,0.3316688537597585,-0.08940599186214016,0.5335239410400376,-0.0056037789718494935,1.0726516610519248,0.26396008103409585,0.8030878010459794,-0.6878610868428439,85.14863805812082,28.362382672062587,0.26956386000594335,12,-0.3744659423828125,-0.31383800506591797,0.07934999465942383,-0.8880176544189453,0.6883010864257777,2,0.02676052836921672,2.33334284125099,22.59272575378418,-2.034468132192387,22.78887367248535,-4.300022730007621,22.61055564880371,0.02676052836921672
7731,2003-12-11,22.69258117675781,22.84950065612793,22.599857330322266,22.78887367248535,3400411.0,-0.004225417065864212,1.2950805299104833,-0.5625069637883215,71.07617591510021,57.4516962425092,-0.30525593904746273,-0.475479977362788,-0.03516223428409759,-0.9740513374064257,10.674555079067952,0.24964332580566406,-0.018806186551174164,0.41761665344237997,-0.1558467202358358,0.9910800271205957,0.1308849666032721,0.7043483402814879,-0.5120835917449824,57.777680937797626,-2.193884541458644,0.2867316868391081,12,-0.2781734466552699,-0.3281021118164027,0.22467994689941762,-0.7917251586914027,1.0877323150634801,3,0.025774014729881722,-1.0217416579467509,22.78887367248535,2.33334284125099,22.59272575378418,-2.034468132192387,22.78887367248535,0.025774014729881722
7732,2003-12-12,22.61768913269043,22.72111320495605,22.514265060424805,22.68188285827637,4992802.0,-0.0033002875910865814,1.8999893036689361,0.6666534614241977,73.21017221723369,60.89972589956214,-0.1574698727843753,-0.3801959110769566,0.026407476630204485,-0.8660351597015179,10.678666141822433,0.20684814453124645,0.055326900716416105,0.3174036979675279,-0.27017433366438937,0.9049817295994451,0.02361468215157103,0.6111927137834847,-0.3656550482443137,42.22231906220164,-21.513391543463236,0.2937890158159583,12,-0.14622020721435547,-0.30135536193847656,0.3084878921508789,-0.6900863647460938,1.0627670288085938,4,0.028539869894063985,1.2950805299104833,22.69258117675781,-1.0217416579467509,22.78887367248535,2.33334284125099,22.59272575378418,0.028539869894063985
7733,2003-12-15,22.432239532470703,22.77460861206055,22.328815460205078,22.753210067749023,4333862.0,-0.008199316876792984,1.450977616283614,5.000029712383845,61.90473880483891,63.2740055017943,0.07625242271503296,-0.19342819177315107,0.20219861941496475,-0.6482604741746769,10.897512630473202,0.4457931518554723,0.11539016226669574,0.1248213768005364,-0.4656659515263648,0.7153087051274376,-0.1704222873629142,0.420065040963987,-0.11582259853462773,19.078984405787438,-45.111185815281644,0.29524366416345094,12,0.09272480010986328,-0.11590576171875,0.4529237747192383,-0.43152618408203125,0.9165477752685511,0,0.04642293473811754,1.8999893036689361,22.61768913269043,1.2950805299104833,22.69258117675781,-1.0217416579467509,22.78887367248535,0.04642293473811754
7734,2003-12-16,22.39657592773437,22.432239532470703,22.28958511352539,22.307418823242188,2869614.0,-0.001589837014922546,-1.2856793594523561,-0.27777348601445284,61.21073383185989,64.63826998051681,0.16068128135727378,-0.14260579460827927,0.2285099678288134,-0.5822009771294567,10.934745141195469,0.1426544189453125,0.1729431943953088,0.07489252090453746,-0.5093952632216201,0.659180305030695,-0.21725137115853954,0.36703641296761447,0.4992866516113317,18.404992519095494,-46.54979740306256,0.29214389206307856,12,0.13908767700195668,-0.08024215698241832,0.38694667816162465,-0.3655490875244105,0.8131237030029332,1,0.04585984158410472,1.450977616283614,22.432239532470703,1.8999893036689361,22.61768913269043,1.2950805299104833,22.69258117675781,0.04585984158410472
7735,2003-12-17,22.435806274414066,22.43937110900879,22.23609161376953,22.41440773010254,2982615.0,0.001751622516150464,13.251119876980678,0.24000941297283737,61.29756698712022,64.84406652103355,0.16696337320139065,-0.14903031448921666,0.17777603780912798,-0.5875376224988109,10.619712446482577,0.2032794952392578,0.2254763542006195,0.08844528198242685,-0.46632482285554744,0.6432153868204011,-0.18893977043656207,0.36583033440141577,0.4479307556152321,32.558153997320254,-33.2037509021932,0.2773850524189876,12,0.13017082214355113,-0.11947250366211293,0.34771633148193004,-0.38694763183594105,0.798858642578125,2,0.04864087059366007,-1.2856793594523561,22.39657592773437,1.450977616283614,22.432239532470703,1.8999893036689361,22.61768913269043,0.04864087059366007
7736,2003-12-18,22.664051055908203,22.77104187011719,22.32525062561035,22.450071334838867,4502663.0,0.01017323731104014,1.083324791086333,9.99973259648644,67.19680851629387,65.85876292689774,-0.03974294288605407,-0.36924191186736266,-0.05737282508524544,-0.7827798517717071,10.884007855906772,0.4457912445068395,0.2908549401659819,0.29957170486450124,-0.27271445784985815,0.8718578675788606,0.01342862350731977,0.5857147862216827,0.1937801574707052,79.46999695400496,12.59681005114723,0.28614308135718036,12,-0.09807395935058594,-0.34771728515625,0.10164070129394531,-0.6027107238769531,0.9736080169677734,3,0.035877244584257895,13.251119876980678,22.435806274414066,-1.2856793594523561,22.39657592773437,1.450977616283614,22.432239532470703,0.035877244584257895
7737,2003-12-19,22.895862579345703,23.00998687744141,22.521398544311523,22.68188285827637,5234227.0,0.010228159249450197,1.2096655237109206,0.9999999999999833,68.98492650237344,66.07652513949837,-0.2534842080158306,-0.5610007264247514,-0.29859586476467115,-0.9842905184087556,11.045224348092239,0.48858833312988637,0.33827956752039157,0.48769569396972656,-0.10748849562476437,1.0828798835642175,0.1901035991724811,0.785287788766972,-0.6597709655761719,85.25326314129067,19.077990060447505,0.2975920947972451,12,-0.2728233337402344,-0.5224666595458984,-0.1301708221435547,-0.7542791366577148,0.8737525939941406,4,0.03862928987324743,1.083324791086333,22.664051055908203,13.251119876980678,22.435806274414066,-1.2856793594523561,22.39657592773437,0.03862928987324743
7738,2003-12-22,22.999286651611328,23.01355171203613,22.628387451171875,22.895862579345703,3878773.0,0.004517151162451771,4.837847995143506,0.4833358588784877,70.32373927714637,66.46963751150375,-0.36198943740225786,-0.6091449589198099,-0.4098488413556467,-1.0587824615245864,10.586220663082122,0.38516426086425426,0.3468540568919245,0.5361982345581069,-0.06457158946834696,1.1369680585845607,0.23581332254488174,0.836583146571332,-0.7477171325683578,98.16517137579072,33.11658683486725,0.30038491201322665,12,-0.3744649887084961,-0.6241083145141602,-0.35306739807128906,-0.7471475601196289,0.8880176544189453,0,0.029616984222420317,1.2096655237109206,22.895862579345703,1.083324791086333,22.664051055908203,13.251119876980678,22.435806274414066,0.029616984222420317
7739,2003-12-23,23.127674102783203,23.159772872924805,22.93865966796875,22.96718978881836,2306010.0,0.005582236228308446,-1.0328084449743986,1.551711419297728,71.25434890771825,67.38435677329831,-0.45428761295242026,-0.688571981829849,-0.5472640866537581,-1.15719749209196,11.213417448928128,0.2211132049560547,0.35642298098088077,0.6110907554626479,-0.027089590524699503,1.2492711014499953,0.292000582468976,0.9301809284563198,-0.8456252960205077,96.52490836817924,30.114244576611313,0.31909017299367337,12,-0.42974185943603516,-0.6793851852416992,-0.49750328063964844,-0.8755350112915039,0.7097015380859375,1,0.009560546554460592,4.837847995143506,22.999286651611328,1.2096655237109206,22.895862579345703,1.083324791086333,22.664051055908203,0.009560546554460592
7740,2003-12-24,23.245363235473636,23.2631950378418,22.99571990966797,23.074180603027344,1071408.0,0.0050886713539546324,1.5862218410836084,1.0666627050154727,69.38773485213059,67.19675221074613,-0.5592222493679948,-0.7497646050555566,-0.6761337661058526,-1.247968604488694,11.6019401681767,0.2674751281738317,0.3341859770097315,0.6685089111328146,-0.006743117509167007,1.3437609397747963,0.33088289681182204,1.0061349254538072,-0.9106509847412134,98.09884230497832,33.158047679110865,0.33762601432099093,12,-0.4957199096679723,-0.7453632354736364,-0.6990017890930211,-0.9932241439819371,0.5706138610839773,2,-0.0015342244547896788,-1.0328084449743986,23.127674102783203,4.837847995143506,22.999286651611328,1.2096655237109206,22.895862579345703,-0.0015342244547896788
7741,2003-12-26,23.22753143310547,23.32382392883301,23.14550590515137,23.245363235473636,690345.0,-0.0007671122273948949,1.0407985068924417,-0.10416829156872688,66.86158584071521,66.49135372446631,-0.5112959031079995,-0.6758602599453454,-0.6630219748903272,-1.2015686299281114,12.066855223511217,0.17831802368164062,0.3274019023150494,0.5930808067321784,-0.09846493911969745,1.2846265525840543,0.2473079338062405,0.9388536796581164,-0.818540559404294,87.99981934956296,22.925923258694482,0.3457728729259375,12,-0.4475736618041992,-0.6972169876098633,-0.8050994873046875,-0.9432945251464844,0.3459339141845703,4,0.00030711330247323865,1.5862218410836084,23.245363235473636,-1.0328084449743986,23.127674102783203,4.837847995143506,22.999286651611328,0.00030711330247323865
7742,2003-12-29,23.47717475891113,23.502140045166016,23.206134796142575,23.223966598510746,2124871.0,0.010747733848714303,-1.0493885851622697,-14.19980746603592,68.10502952048755,67.18027491509395,-0.699790314120424,-0.8567992894887624,-0.9138919064136424,-1.424774311221416,12.711304409752236,0.29600524902344105,0.32607651866538134,0.7712191581726024,0.0407494257584986,1.5016888905867063,0.40598429196554875,1.1364540243796561,-0.9767005796967716,97.14275111438997,33.450969091229865,0.3652348662070526,12,-0.6080589294433558,-0.8577022552490199,-1.0716829299926722,-1.1697568893432582,-0.046361923217769885,0,0.006835759226264448,1.0407985068924417,23.22753143310547,1.5862218410836084,23.245363235473636,-1.0328084449743986,23.127674102783203,0.006835759226264448
7743,2003-12-30,23.59486389160156,23.680456161499023,23.37018585205078,23.384450912475586,2703056.0,0.005012917180154286,-1.597022550389144,0.8309881434834449,77.49505212666949,68.98964361451722,-0.7098680356903238,-0.9093196062272462,-1.0242221623695222,-1.5191730361543883,13.983521768886021,0.3102703094482422,0.32414489204341734,0.8179383277893031,0.030866979607250045,1.6050096759713561,0.42440265369827657,1.2114740018803296,-0.9741898084730032,88.46148901430855,23.193876646617582,0.39353567409102636,12,-0.6365900039672816,-0.8862333297729457,-1.189372062683102,-1.2874460220336879,-0.04279518127441051,1,0.007406327179555694,-1.0493885851622697,23.47717475891113,1.0407985068924417,23.22753143310547,1.5862218410836084,23.245363235473636,0.007406327179555694
7744,2003-12-31,23.66619110107422,23.7589168548584,23.54136848449707,23.637659072875977,2619777.0,0.0030229972845086106,1.0333187745679167,0.13560013415883548,75.84029104996613,70.60550184372232,-0.6505759657851513,-0.9113697292553375,-1.089164492008912,-1.566387772709387,15.382283338866888,0.21754837036132812,0.3297760675306378,0.8156207084655769,-0.015894458869208705,1.6471358758003625,0.3998631247981841,1.2313782921329697,-0.8971475269737965,87.85035050670399,24.060800106449157,0.41575758366739257,12,-0.6241073608398438,-0.8256053924560547,-1.3186516761779785,-1.3248929977416992,-0.00713348388671875,2,0.009342999218239889,-1.597022550389144,23.59486389160156,-1.0493885851622697,23.47717475891113,1.0407985068924417,23.22753143310547,0.009342999218239889
7745,2004-01-02,23.537803649902344,23.962196350097656,23.420114517211914,23.769615173339844,3408262.0,-0.0054249308908034255,-1.3206065109291178,-8.124607259843572,74.43303493647207,71.40952700151989,-0.3904960644893727,-0.7190102742161102,-0.955867376358043,-1.413307679335169,17.257657616362167,0.5420818328857422,0.3725519682303151,0.6232174873352037,-0.21316768533063168,1.459602660001039,0.205024901002286,1.0414100736681213,-0.6103803508806465,48.03505993960475,-15.832735903847926,0.41819258633291717,1,-0.2960062026977539,-0.5955781936645508,-1.197397232055664,-1.1965055465698242,0.24964332580566762,4,0.012727270369937038,1.0333187745679167,23.66619110107422,-1.597022550389144,23.59486389160156,-1.0493885851622697,23.47717475891113,0.012727270369937038
7746,2004-01-05,23.64479255676269,23.73038482666016,23.33095550537109,23.537803649902344,2749042.0,0.004545407398739654,1.8718004977955525,-0.46153403106896834,79.14978661302553,72.53895590270346,-0.38413227068917166,-0.7756022882297131,-1.055912327065112,-1.4986033453060337,18.61663049396756,0.3994293212890696,0.4290373161046439,0.672966766357419,-0.1998517700422333,1.5457853027570714,0.23655749815759464,1.1093760345572434,-0.5311101085473204,58.01878938631738,-8.2322930174019,0.436409268199826,1,-0.34950065612792613,-0.6972179412841761,-1.3436155319213832,-1.3034944534301722,-0.053495407104488635,0,0.007239841051003948,-1.3206065109291178,23.537803649902344,1.0333187745679167,23.66619110107422,-1.597022550389144,23.59486389160156,0.007239841051003948
7747,2004-01-06,23.47360992431641,23.637659072875977,23.39514923095703,23.46647644042969,3346854.0,-0.007239760384250893,-2.2380430907144597,0.0666749861836615,79.79598207366567,73.59142732453893,-0.13675938964148315,-0.5654368238454239,-0.8807814467528523,-1.305363764399278,19.10521921676515,0.2496433258056605,0.48630466324661015,0.4586314201355002,-0.42426286402332636,1.3415257042943267,0.017184278056088687,0.9000785622149117,-0.20719497376222762,22.59904759602701,-47.56927874390348,0.44144714207941266,1,-0.023181915283206678,-0.5260353088378942,-1.1724328994751012,-1.0146226882934606,0.0,1,0.004253944037392765,1.8718004977955525,23.64479255676269,-1.3206065109291178,23.537803649902344,1.0333187745679167,23.66619110107422,0.004253944037392765
7748,2004-01-07,23.61626243591309,23.623395919799805,23.38088417053223,23.416547775268555,2233947.0,0.006077144165580917,1.2666595357791945,27.996791443850764,82.88468322624924,74.88368669326461,-0.2041597828978503,-0.677669713078668,-1.013837634198108,-1.4235961698386923,19.544302475414348,0.24251174926757457,0.5211956355421634,0.5599144935607931,-0.355316437217418,1.4751454243390043,0.10229902817168934,1.017529958949897,0.34593391418456676,45.1977930334317,-30.216260637779563,0.4576154653891049,1,-0.137304306030277,-0.6686878204345739,-1.315085411071781,-1.1091299057006871,-0.23181152343750355,2,-0.007852622773098838,-2.2380430907144597,23.47360992431641,1.8718004977955525,23.64479255676269,-1.3206065109291178,23.537803649902344,-0.007852622773098838
7749,2004-01-08,23.619829177856445,23.62696075439453,23.40584945678711,23.55563545227051,2246565.0,0.0001510290611410614,4.636505080954928,0.3214272070901702,82.5490856123551,76.34605899995621,-0.14591742012267872,-0.6327863639061349,-1.0094083157800107,-1.4013352552919365,20.705507889986386,0.22111129760742188,0.5377754524801297,0.5121260643005385,-0.4088168010565987,1.4330689296576757,0.0516546316219717,0.9725974969791054,0.33074092864990234,45.762829655056024,-33.6234104041896,0.460471432678568,1,-0.0659780502319336,-0.6151933670043945,-1.3186521530151367,-1.112696647644043,-0.09985733032226562,3,-0.0028687958333255548,1.2666595357791945,23.61626243591309,-2.2380430907144597,23.47360992431641,1.8718004977955525,23.64479255676269,-0.0028687958333255548
7750,2004-01-09,23.39871597290039,23.623395919799805,23.32738876342773,23.51997184753418,2323114.0,-0.009361338022010224,-1.2432407039352102,-1.8889053957690611,70.27562246670536,76.72539640284401,0.11089867827360678,-0.3832944502762068,-0.7831634196719826,-1.1573540594596992,21.74268245429331,0.29600715637207387,0.5396209270332548,0.2605207443237312,-0.6563487299647548,1.1773902186122172,-0.19791399282051358,0.7189554814679759,0.5404604148864749,17.699232320173227,-59.12862405241549,0.4584347371442434,1,0.18544960021972656,-0.34058475494384766,-1.097538948059082,-0.8915834426879883,0.4457912445068395,4,0.01112632182845541,4.636505080954928,23.619829177856445,1.2666595357791945,23.61626243591309,-2.2380430907144597,23.47360992431641,0.01112632182845541
7751,2004-01-12,23.2774600982666,23.48074150085449,23.213266372680664,23.40228271484375,2927937.0,-0.0051821593447359815,-1.1126737222703196,1.0294150032246394,61.215938790452206,75.95994187728454,0.2681841715184987,-0.22764576219857346,-0.6580790533885619,-1.0094323154343101,22.622463467553466,0.2674751281738246,0.5270549967308824,0.11002092361450266,-0.7840301062843018,1.0040719535133071,-0.3370045913348996,0.5570464385639049,0.6372447845458993,15.126020206378312,-58.131265003321516,0.44702551494940296,1,0.3102712631225586,-0.20862960815429688,-0.976283073425293,-0.7703275680541992,0.3708992004394496,0,0.021909043138232498,-1.2432407039352102,23.39871597290039,4.636505080954928,23.619829177856445,1.2666595357791945,23.61626243591309,0.021909043138232498
7752,2004-01-13,23.2631950378418,23.39514923095703,23.070613861083984,23.245363235473636,2761660.0,-0.0006128271883865111,1.3037918125013275,-0.14285714285714285,58.185843325737146,73.8144742327365,0.27815517145844026,-0.17132540938926866,-0.640647187596123,-0.969509461936287,23.672070679659505,0.3245353698730469,0.5140090480565966,0.06348056793213175,-0.7928167970820859,0.9197779329463494,-0.3646681145749753,0.4916292504392388,0.6094235343627901,34.61530549975037,-34.025190647946324,0.42814868250710825,1,0.2532100677490199,-0.16405105590820668,-0.9334874153137243,-0.7560625076293981,0.103424072265625,1,0.014103914414279162,-1.1126737222703196,23.2774600982666,-1.2432407039352102,23.39871597290039,4.636505080954928,23.619829177856445,0.014103914414279162
7753,2004-01-14,23.47360992431641,23.58773231506348,23.22753143310547,23.2631950378418,1790354.0,0.009044969366087896,-1.55695465561825,11.799978607337684,60.210573012606176,72.07783889525204,0.05445850747863901,-0.3159206883135255,-0.8413609150073746,-1.1511311325115372,25.677091854466234,0.36020088195801137,0.5165909672663709,0.22182693481445526,-0.5615117924852804,1.005165662114191,-0.16984242883541256,0.6134962984643231,0.3348482709985312,72.43611280623749,7.020309655888894,0.3916693636498684,1,0.04279518127441051,-0.37446594238281605,-1.0199723243713414,-0.9664773941040075,-0.11412429809570668,2,0.0,1.3037918125013275,23.2631950378418,-1.1126737222703196,23.2774600982666,-1.2432407039352102,23.39871597290039,0.0
7754,2004-01-15,23.42367935180664,23.530670166015625,23.31312370300293,23.47360992431641,2545191.0,-0.002127093901225896,1.652179979072201,-0.23729581754565768,55.482434792399374,69.97221665702175,0.07417101373083668,-0.195099596534817,-0.8005047687962978,-1.066426220137572,27.641256425711703,0.2175464630126953,0.4954630483920326,0.12054119110107564,-0.5538185577610122,0.7949009399631635,-0.21663868332996827,0.45772106553211955,0.3257512967698233,63.870649409799974,2.4820807099134825,0.33717987443104447,1,-0.023180007934570312,-0.3245353698730469,-0.9655838012695312,-0.9165468215942383,-0.0570602416992152,3,-0.0016747343037731843,-1.55695465561825,23.47360992431641,1.3037918125013275,23.2631950378418,-1.1126737222703196,23.2774600982666,-0.0016747343037731843
7755,2004-01-16,23.527103424072266,23.609130859375,23.359485626220703,23.51997184753418,2030096.0,0.004415364072922534,1.9166471682766766,-0.1428298571319327,58.749991643435486,67.70557277151174,-0.03456542948831398,-0.2240622632259175,-0.8989968103277235,-1.1388479009264643,29.587742182822858,0.24964523315429688,0.44700636210911426,0.16940040588378835,-0.3731984963751138,0.7119993081426905,-0.10189904524566273,0.44069985701323944,0.16802188150479935,84.76790230149679,25.640649736555062,0.2712994511294514,1,-0.17296695709228516,-0.4279594421386719,-1.066333293914795,-1.0199708938598633,0.04636192321777344,4,-0.0003031217404684261,1.652179979072201,23.42367935180664,-1.55695465561825,23.47360992431641,1.3037918125013275,23.2631950378418,-0.0003031217404684261
7756,2004-01-20,23.47717475891113,23.502140045166016,23.24892997741699,23.448644638061523,2472006.0,-0.0021221764643603036,5.454443796188344,4.000534902379817,50.0,64.39490809666,-0.01219635020405363,-0.11604255766805593,-0.8432349744168057,-1.0588604747037351,30.97249612425903,0.278173446655277,0.39691524472793915,0.07881555557250763,-0.3561136935356437,0.513744804680659,-0.13864906898156804,0.2962801801265833,0.16798963110649012,75.49639085068186,20.303008326327202,0.21746462455407609,1,-0.12838745117187145,-0.3780307769775355,-1.032453060150143,-0.9700422286987269,0.2389450073242223,1,0.015646365555832986,1.9166471682766766,23.527103424072266,1.652179979072201,23.42367935180664,-1.55695465561825,23.47360992431641,0.015646365555832986
7757,2004-01-21,23.78031349182129,23.79457855224609,23.363052368164066,23.495006561279297,3982241.0,0.01291206186532734,1.750001519378166,10.000200561573648,55.46218676230519,61.347964045110665,-0.29866139290636085,-0.3684117061226786,-1.1317240900199366,-1.3294170024470233,32.00207024052381,0.43152618408202414,0.3636672559033727,0.3377317428588853,-0.060368997169650385,0.735832482887421,0.13868137284461568,0.5367821128731549,-0.7096996307373047,97.48432538614776,44.578303306328486,0.1990503700142687,1,-0.34771728515625,-0.6811695098876953,-1.3908700942993164,-1.2731809616088867,0.16405105590819957,2,-0.005548883666341098,5.454443796188344,23.47717475891113,1.9166471682766766,23.527103424072266,1.652179979072201,23.42367935180664,-0.005548883666341098
7758,2004-01-22,23.680456161499023,23.890869140625,23.52353858947754,23.66262435913086,2124591.0,-0.004199159542476516,-1.4819351637659401,0.06250041782822914,50.4132149214842,57.77731174612501,-0.2109211949391181,-0.2265201243904187,-1.0126717390886988,-1.1969426284397997,33.161351075988335,0.36733055114746094,0.30683370358157447,0.20381593704223633,-0.1485218327178366,0.5561537068023092,0.027647052162198094,0.37998482192227456,-0.5953630065917963,67.22228659886339,17.962502097490884,0.1761688848800372,1,-0.19971466064453125,-0.5813121795654297,-1.2865548133850098,-1.173323631286621,0.27817535400390625,3,-0.013252998559286633,1.750001519378166,23.78031349182129,5.454443796188344,23.47717475891113,1.9166471682766766,23.527103424072266,-0.013252998559286633
7759,2004-01-23,23.348787307739254,23.823110580444336,23.32382392883301,23.73395156860352,3310963.0,-0.014006016248074404,-1.2950905910667294,-21.59985025136418,45.101650429289464,54.980203741967685,0.08745382912796629,0.12918680251344483,-0.668945256152405,-0.8366458897963582,33.636331004561995,0.4992866516113246,0.2512947685199691,-0.13890857696533487,-0.4573913306137847,0.17957417668311493,-0.29814995378956155,0.020332799858891804,-0.23146311340331494,15.555575363752697,-32.460442883609495,0.15924137682422504,1,0.13195419311523793,-0.2496433258056605,-0.9281382560729945,-0.8416547775268519,0.5848789215087962,4,0.0004581958943068454,-1.4819351637659401,23.680456161499023,1.750001519378166,23.78031349182129,5.454443796188344,23.47717475891113,0.0004581958943068454
7760,2004-01-26,23.209699630737305,23.40228271484375,22.952924728393555,23.32382392883301,2952332.0,-0.005956955073030623,2.315782806958284,0.2963003312914461,38.909103992283114,52.50166654217112,0.2200505705718534,0.2798117528158315,-0.5218118912374159,-0.6757123260046747,33.34972919347332,0.4493579864501953,0.1669610296443267,-0.27621307373046733,-0.6007505471862444,0.048324399725309775,-0.4384818104583559,-0.11394433700257878,0.6811695098876953,27.37634544171566,-18.574053482852324,0.1622687367278889,1,0.21219730377197266,-0.11055564880371094,-0.7837009429931641,-0.7025671005249023,0.734664916992184,0,0.0067609439961173745,-1.2950905910667294,23.348787307739254,-1.4819351637659401,23.680456161499023,1.750001519378166,23.78031349182129,0.0067609439961173745
7761,2004-01-27,23.23466491699219,23.341655731201172,23.12054252624512,23.25249671936035,3108514.0,0.00107564021301787,1.2545337858205183,0.1562489554433574,43.41847006064787,50.86084729049453,0.21051421267700832,0.26921087220506834,-0.5279280833247277,-0.6801731080331805,32.88891924390405,0.22111320495605113,0.0800558971489771,-0.2516044616699169,-0.5749598114037227,0.07175088806388885,-0.413282136536818,-0.0899267868030158,0.637445335388179,30.038047556395558,-18.086799470573634,0.16167767486690265,1,0.1872320175170863,-0.09094142913818715,-0.7935094833374059,-0.7275323867797887,0.6383743286132777,1,0.014581679206833398,2.315782806958284,23.209699630737305,-1.2950905910667294,23.348787307739254,-1.4819351637659401,23.680456161499023,0.014581679206833398
7762,2004-01-28,23.637659072875977,23.89443778991699,23.51997184753418,23.537803649902344,7496774.0,0.017344521959904213,-4.526396532068461,-5.599850251364898,50.51542981277641,49.783609157180116,-0.1494974358393435,-0.12769049872810712,-0.9009082578146916,-1.0597125781186278,32.482720897466436,0.6597728729247976,0.04423958654516724,0.14336547851562642,-0.18693011704157314,0.473661074072826,-0.021782319262975136,0.308513276294228,-0.6847343444824219,72.72701489392763,23.230919800287836,0.16514779777859995,1,-0.21397781372070312,-0.3958616256713867,-1.1965036392211914,-1.1305265426635742,0.4992885589599574,2,0.003319308951765354,1.2545337858205183,23.23466491699219,2.315782806958284,23.209699630737305,-1.2950905910667294,23.348787307739254,0.003319308951765354
7763,2004-01-29,23.769615173339844,23.86590576171875,23.60556221008301,23.85877227783203,3815683.0,0.005582452139488048,4.034486574210613,-0.8928619181326762,53.39804817006206,49.55201064358708,-0.26267236287374374,-0.2591712523663432,-1.0064466915905719,-1.1654432994081034,31.65558992319928,0.26034355163573863,0.043110658185778306,0.26658401489257955,-0.08356265926207129,0.6167306890472304,0.09151067781525413,0.44165735196990497,-0.7978601837158195,86.74233829797612,35.254913804469254,0.17507333707732514,1,-0.3459339141845703,-0.4743232727050781,-1.271397590637207,-1.2624826431274414,0.3637657165527308,3,0.007351796531634536,-4.526396532068461,23.637659072875977,1.2545337858205183,23.23466491699219,2.315782806958284,23.209699630737305,0.007351796531634536
7764,2004-01-30,23.887304306030273,23.89443778991699,23.64122772216797,23.78031349182129,3101224.0,0.004951242661363375,3.1763928650078936,-1.2000256717439672,61.629863425911175,49.87199639719549,-0.3438385002227058,-0.3788706833968405,-1.090057445129375,-1.2570953432914393,30.642061809482783,0.2532100677490199,0.05563910913620518,0.37321748733520366,-0.010932408396971738,0.757367383067379,0.18114253946911418,0.5652924352012931,-0.8970956604003888,99.24233829797616,41.68478217131968,0.19207494786608797,1,-0.463623046875,-0.4368762969970703,-1.3873043060302734,-1.380171775817871,0.48858833312988637,4,0.002985988228678016,4.034486574210613,23.769615173339844,-4.526396532068461,23.637659072875977,1.2545337858205183,23.23466491699219,0.002985988228678016
7765,2004-02-02,23.83737564086914,24.012126922607425,23.71255302429199,23.89443778991699,4127488.0,-0.0020901757905151808,1.0487858964408459,-0.5333368987770196,63.7961258037561,51.4048992642795,-0.27409307591995,-0.3218494950507491,-0.9998344599878024,-1.179902825302527,29.27099880522218,0.2995738983154368,0.04804835987124534,0.3083102226257317,-0.10219112218366888,0.7188115674351323,0.10305955022103319,0.5135608950304302,-0.8290824123535145,80.3999169959371,16.75318036794006,0.20525067240469944,2,-0.35484981536865234,-0.35484981536865234,-1.2642650604248047,-1.3302431106567383,0.3530654907226598,0,0.004039479422131453,3.1763928650078936,23.887304306030273,4.034486574210613,23.769615173339844,-4.526396532068461,23.637659072875977,0.004039479422131453
7766,2004-02-03,23.815977096557614,23.815977096557614,23.57346534729004,23.75178337097168,3208337.0,-0.0008976887654880139,6.555621583076552,-1.1249791088678756,63.57264686681295,52.306061498113706,-0.2230359800016437,-0.3024768147348773,-0.9504362380050431,-1.1324547056838092,28.074683714396865,0.26391029357910156,0.05537662537653887,0.2783524513244586,-0.1490975802665595,0.7058024829154768,0.06462743552895134,0.4920774671199659,-0.7675305202783171,60.144711294378205,-6.877942937848921,0.2137250157955086,2,-0.33345127105712535,-0.33345127105712535,-1.1911554336547816,-1.3088445663452113,0.14621925354004262,1,0.0053908118340622035,1.0487858964408459,23.83737564086914,3.1763928650078936,23.887304306030273,4.034486574210613,23.769615173339844,0.0053908118340622035
7767,2004-02-04,23.57346534729004,23.74464988708496,23.48074150085449,23.64479255676269,3516496.0,-0.010182733560934909,-1.0555621583075534,-1.1111243166151714,52.41373968513903,52.528342027408684,-0.014473302635000351,-0.05491615759204649,-0.6725079478737861,-0.8650960653658899,26.688260350129532,0.335235595703125,0.04243745667678667,0.030847930908201704,-0.3957857419341515,0.4574816037505549,-0.18246890551297312,0.24416476732937653,-0.4864715571576177,17.449452438810336,-46.868904842532544,0.2133168364211761,2,-0.09093952178955078,-0.09093952178955078,-0.9183292388916016,-1.0431509017944336,0.3708992004394496,2,0.01270809759626057,6.555621583076552,23.815977096557614,1.0487858964408459,23.83737564086914,3.1763928650078936,23.887304306030273,0.01270809759626057
7768,2004-02-05,23.43081283569336,23.62696075439453,23.355920791625977,23.62696075439453,2763622.0,-0.0060514018408023285,1.763628230809623,2.749973259172241,50.165035142777455,53.090940328907344,0.09950755148469881,0.07708264337173887,-0.49145728039155046,-0.7014766742010181,25.139193187592756,0.2710399627685547,0.048559215793922306,-0.10253210067748952,-0.5304854869645368,0.32542128560955774,-0.31650879382101493,0.11144459246603589,-0.306813720261939,11.412883929531594,-50.77429544457483,0.21397669314352433,2,0.051712989807128906,0.051712989807128906,-0.686518669128418,-0.81134033203125,0.4029960632324219,3,0.030137016632512337,-1.0555621583075534,23.57346534729004,6.555621583076552,23.815977096557614,1.0487858964408459,23.83737564086914,0.030137016632512337
7769,2004-02-06,23.55206871032715,23.59486389160156,23.37731742858887,23.48430824279785,2376670.0,0.0051750605275235895,1.837238805970188,-0.345455959859196,50.57285233985826,54.386912367526804,0.011308820750269177,-0.05218554046471269,-0.5771730662837662,-0.7993671769223596,23.497965671954695,0.2175464630126882,0.022459470734702336,0.02211179733276225,-0.4040277796535783,0.4482513743191028,-0.19095799116040624,0.23518158582593074,-0.39254448260868813,29.891204827331464,-28.22354276896685,0.21306978849317,2,0.014266014099124646,-0.06954288482666016,-0.7186164855957031,-0.8434381484985352,0.2175464630126953,4,0.024682000834624462,1.763628230809623,23.43081283569336,-1.0555621583075534,23.57346534729004,6.555621583076552,23.815977096557614,0.024682000834624462
7770,2004-02-09,23.6590576171875,23.71611976623535,23.462909698486328,23.562767028808594,2740349.0,0.004542654328001383,1.4067695208397542,1.4210437426110454,54.06697789154676,55.57007990429335,-0.02820103498367388,-0.14616417954506744,-0.6460710440790862,-0.8868577265595334,22.334049353520047,0.25321006774902344,0.015275877358625678,0.11608362197875977,-0.3090800937283369,0.5412473376858564,-0.09649823587479034,0.32866547983230987,-0.4654292816734795,65.89124468288043,9.563094569898169,0.21258185785354833,2,0.02496623992919922,-0.17653179168701172,-0.7177228927612305,-0.9111967086791992,0.5349521636962891,0,0.03029854500425677,1.837238805970188,23.55206871032715,1.763628230809623,23.43081283569336,-1.0555621583075534,23.57346534729004,0.03029854500425677
7771,2004-02-10,23.78744697570801,23.79101371765137,23.56990051269531,23.63409423828125,2744275.0,0.00542664718933028,1.7555412937806443,1.5926035971793413,50.17302991104235,55.53203547076735,-0.07815054189546444,-0.24705420922060028,-0.7352418845158475,-0.9964555863701925,21.794782386130677,0.2211132049560618,0.04985350669143784,0.21897363662720082,-0.20027254339431977,0.6382198166487214,0.009350546616438749,0.4285967266379629,-0.5610786967102541,99.18023444418142,46.0728346725117,0.20962309001076115,2,-0.10342311859131215,-0.3049211502075231,-0.69543552398682,-0.9379463195800817,0.2496433258056605,1,0.016941463129495515,1.4067695208397542,23.6590576171875,1.837238805970188,23.55206871032715,1.763628230809623,23.43081283569336,0.016941463129495515
7772,2004-02-11,23.591297149658203,23.62696075439453,23.241796493530273,23.609130859375,4820917.0,-0.008245938551123988,13.400413606218356,-0.11629208591932667,47.93387333885539,54.9249049339666,0.1237442779766802,-0.026417933692435724,-0.5004244658285515,-0.7899237771133087,21.506791043093166,0.5456504821777379,0.10962730387588593,0.006418704986572266,-0.3874390018276408,0.4002764118007853,-0.1905101484205325,0.20334755839367702,0.4208297729492223,63.63614263686458,11.805495000825218,0.1969288534071061,2,0.03566455841064453,-0.10877132415771484,-0.4698638916015625,-0.7417964935302734,0.3031406402587855,2,0.015721865486520104,1.7555412937806443,23.78744697570801,1.4067695208397542,23.6590576171875,1.837238805970188,23.55206871032715,0.015721865486520104
7773,2004-02-12,23.47360992431641,23.61269569396973,23.43081283569336,23.502140045166016,2457426.0,-0.004988586451826316,-2.187451950396158,1.5997860962564854,53.21102808048809,53.98947878447515,0.21794697784349282,0.09620159758056346,-0.3487789477041794,-0.6635724062561188,20.616694642610476,0.18188285827637074,0.1573597258517765,-0.11126852035522106,-0.5051262271694341,0.282589186458992,-0.3081973737623258,0.0856603330518837,0.5231103897094727,42.20796810535273,-13.624180865405314,0.1969288534071061,2,0.15335178375243785,0.008915901184078479,-0.2746086120605504,-0.6241092681884801,0.1426525115966797,3,0.020054632624930013,13.400413606218356,23.591297149658203,1.7555412937806443,23.78744697570801,1.4067695208397542,23.6590576171875,0.020054632624930013
7774,2004-02-13,23.384450912475586,23.537803649902344,23.27389335632324,23.412981033325195,2108328.0,-0.0037982658878753517,-1.1142826581910659,1.0000000000001246,54.613952851263704,52.96923734530934,0.25510162251905655,0.19212117953181007,-0.22657233090261286,-0.5613394828558036,19.668476089434666,0.2639102935791051,0.1587087466792383,-0.1984661102294929,-0.5960767627870958,0.19914454232810996,-0.39727143650829433,0.0003392160493085328,0.5971709251403858,25.974134218678202,-32.07538843097437,0.1988053262788017,2,0.14443588256835938,0.09807491302490234,-0.17118453979492188,-0.5349502563476562,0.18901443481445312,4,0.019216101679362607,-2.187451950396158,23.47360992431641,13.400413606218356,23.591297149658203,1.7555412937806443,23.78744697570801,0.019216101679362607
7775,2004-02-17,23.51997184753418,23.61626243591309,23.420114517211914,23.57346534729004,1840546.0,0.005795343904623884,1.8204931296452815,1.874983286535633,57.11743484380298,52.251991564974894,0.07802754421658165,0.05906696443298998,-0.3288589981309791,-0.6825240560570194,18.354639906064314,0.23181152343750355,0.14453339727597836,-0.06258859634399272,-0.46042273043966375,0.3352455377516783,-0.26150566339183,0.13632847070384457,0.4468534832000799,50.64942281245192,-10.491304008917673,0.19891706704783566,2,-0.003566741943359375,-0.037446022033691406,-0.24072837829589844,-0.67047119140625,0.2853069305419922,1,0.010614099686170997,-1.1142826581910659,23.384450912475586,-2.187451950396158,23.47360992431641,13.400413606218356,23.591297149658203,0.010614099686170997
7776,2004-02-18,23.84450721740723,23.89443778991699,23.43081283569336,23.537803649902344,3828862.0,0.013798289044596457,1.2806945115572315,-5.7334735791200835,55.37038247534388,52.580507430553205,-0.2704789873797644,-0.2493205564518668,-0.6235218268517215,-0.9875014874633976,17.843393897941592,0.46362495422362926,0.10623366771893927,0.2435801506042523,-0.1674660894654707,0.6546263906739753,0.038057030569390804,0.4491032706391138,0.10781753658294946,92.34946167424674,31.324579818724814,0.20552312003486178,2,-0.2763900756835973,-0.36198139190674183,-0.5233588218689,-0.9950065612793004,0.32453727722167613,2,0.014657571250682455,1.8204931296452815,23.51997184753418,-1.1142826581910659,23.384450912475586,-2.187451950396158,23.47360992431641,0.014657571250682455
7777,2004-02-19,23.64835929870605,23.95506477355957,23.5770320892334,23.876604080200195,2926815.0,-0.008226125912888849,-1.0384658898065393,-0.7441869142604864,46.95339299423672,52.223658302937565,-0.0699456719496645,-0.06700032599803407,-0.40272880014743606,-0.7730793385592172,16.530316837473073,0.3780326843261719,0.059528033804848945,0.05402994155883434,-0.34905161899993686,0.45711150211760554,-0.1475108387205495,0.25557072183821816,-0.4065628051757777,54.973819057485784,-2.682395953142958,0.20154078027938477,2,-0.04992866516112926,-0.16583347320556285,-0.3200783729553187,-0.7988586425781214,0.7097015380859375,3,0.01643796924334162,1.2806945115572315,23.84450721740723,1.8204931296452815,23.51997184753418,-1.1142826581910659,23.384450912475586,0.01643796924334162
7778,2004-02-20,23.366619110107425,23.65192604064941,23.22753143310547,23.65192604064941,4701186.0,-0.011913730886778273,1.9750038440197573,1.2500041782962072,37.91389922176556,50.81710795648282,0.22543827506822822,0.20029149951484726,-0.10485782279154066,-0.47992740892824415,14.568503676179995,0.42439460754394176,0.004281579468674579,-0.21201839447020987,-0.6252889141657114,0.20125212522529168,-0.41865365431796064,-0.005383134622459096,0.5884456634521449,19.11770488966772,-31.903459356985927,0.20663525984775083,2,0.2246789932250941,0.11590671539306285,-0.058844566345218396,-0.5171184539794957,0.9914417266845632,4,0.022588577205901794,-1.0384658898065393,23.64835929870605,1.2806945115572315,23.84450721740723,1.8204931296452815,23.51997184753418,0.022588577205901794
7779,2004-02-23,23.359485626220703,23.61269569396973,23.213266372680664,23.4593448638916,2611926.0,-0.0003052852384467508,-1.0363579787725594,0.3500063509890917,38.68240893149792,49.10771140536629,0.22616463350760796,0.21952260779225696,-0.07502045880620045,-0.46734388425875295,13.471487175968155,0.39942932128906605,-0.007607782953609643,-0.21968679428100657,-0.631730530266811,0.1923569417047979,-0.4257086622739088,-0.01366492628810434,0.5955791473388672,19.711454401464586,-26.453636382579724,0.20602186799290265,2,0.22467994689941406,0.12304019927978516,-0.051711082458496094,-0.5099849700927734,1.0877323150634766,0,0.010992399995493063,1.9750038440197573,23.366619110107425,-1.0384658898065393,23.64835929870605,1.2806945115572315,23.84450721740723,0.010992399995493063
7780,2004-02-24,23.366619110107425,23.530670166015625,23.220399856567386,23.43437957763672,2652023.0,0.00030537846598455154,1.383562647442351,0.6785598319166868,39.28572403097979,47.898010752025996,0.19353901502543636,0.23689356129095174,-0.06522246719022817,-0.46779162444986966,13.779266520410763,0.31027030944823863,-0.003088750980271726,-0.220399284362788,-0.6080759735788916,0.16727740485331566,-0.41423762897083805,-0.026560939754737944,0.5587737274169875,20.67310164662854,-22.743661190286016,0.19383834460805124,2,0.21754646301269176,0.11590671539306285,-0.1167974472045934,-0.5171184539794957,1.1947212219238246,1,0.008852210763051316,-1.0363579787725594,23.359485626220703,1.9750038440197573,23.366619110107425,-1.0384658898065393,23.64835929870605,0.008852210763051316
7781,2004-02-25,23.57346534729004,23.6590576171875,23.32382392883301,23.448644638061523,2419572.0,0.008852210763051316,1.26505232228463,-1.8420874852221873,50.0,48.127580381042065,-0.05235863985183897,0.05979662498106819,-0.2492802972956909,-0.6729452881469733,14.147747853334863,0.33523368835448863,-0.003399227041501973,-0.03049306869506907,-0.3811868767792923,0.32020073938915417,-0.2058399727371807,0.14485383534704255,0.32344243164062547,48.55752913225478,1.7794035785079174,0.17534690404211112,2,0.010700225830078125,-0.09093952178955078,-0.34682512283325195,-0.7239646911621094,1.1412277221679723,2,0.009833659471401468,1.383562647442351,23.366619110107425,-1.0363579787725594,23.359485626220703,1.9750038440197573,23.366619110107425,0.009833659471401468
7782,2004-02-26,23.71611976623535,23.7589168548584,23.502140045166016,23.51997184753418,2991027.0,0.006051482751631587,-1.2153929699842023,1.5714373032609028,56.92041634551232,48.53973463271142,-0.19606306541162155,-0.08082212033095715,-0.3646044409564446,-0.8133451752748826,13.152738990783092,0.2567768096923828,-0.018385991789266143,0.10823831558227681,-0.2457824475854622,0.4622590787500158,-0.06877206600159269,0.2852486971661463,0.15344235644531423,92.15668454057985,39.215346537742136,0.17701038158386936,2,-0.13195419311523438,-0.23359394073486328,-0.4921541213989258,-0.8666191101074219,0.8701858520507777,3,0.019097758522807817,1.26505232228463,23.57346534729004,1.383562647442351,23.366619110107425,-1.0363579787725594,23.359485626220703,0.019097758522807817
7783,2004-02-27,23.94436454772949,24.062053680419922,23.71255302429199,23.71611976623535,4643704.0,0.009624035624035354,-1.9696935319189721,1.1636360100351828,59.04603150866872,49.03218781686754,-0.3917003349764663,-0.3112624479015018,-0.5563247222121639,-1.0349672521833782,12.408615369251665,0.34950065612793324,-0.0276653644546343,0.32774562835692933,-0.05085485234797105,0.7063461090618297,0.13844538800448092,0.5170458687093777,-0.7310981750488246,86.13443773047244,29.026684207105525,0.18930024035244977,2,-0.30670452117919567,-0.43687534332275035,-0.6784944534301722,-1.094863891601559,0.8309555053710973,4,0.01727739686880647,-1.2153929699842023,23.71611976623535,1.26505232228463,23.57346534729004,1.383562647442351,23.366619110107425,0.01727739686880647
7784,2004-03-01,23.95863151550293,24.0406551361084,23.890869140625,23.965763092041016,2896252.0,0.0005958382292836628,-1.099955878223898,-0.03124529941671033,57.21652942381891,49.043198325758205,-0.35308516991764805,-0.3372002039417126,-0.5319986297865889,-1.0420057739619217,11.555838926954475,0.14978599548339844,-0.015892125616389308,0.3384462356567397,-0.05204729762044025,0.7289397689339197,0.14319946901814973,0.5336930022953297,-0.728389396667481,87.7120305301301,30.405202016622326,0.19524676663858945,3,-0.3209714889526367,-0.4511423110961914,-0.6686887741088867,-1.109130859375,0.7631950378418004,0,0.016671625047974814,-1.9696935319189721,23.94436454772949,-1.2153929699842023,23.71611976623535,1.26505232228463,23.57346534729004,0.016671625047974814
7785,2004-03-02,23.93366622924805,24.22610664367676,23.912267684936523,23.98359489440918,3720908.0,-0.001042016370539578,-5.76918646508287,7.001069804760133,53.707036701408995,48.85838212865432,-0.2942048686398344,-0.3211149207160062,-0.46919938166280417,-1.0110796414281502,10.546255072762929,0.3138389587402379,-0.007602436995867379,0.308666419982913,-0.09524596150587783,0.7125788014717038,0.10671022923851581,0.5106226107273102,-0.6867878791809119,67.58882669282283,14.935162287176858,0.20195619074439544,3,-0.2139797210693395,-0.3441505432128942,-0.6437234878540075,-1.0841655731201207,0.5920124053955043,1,0.021457293968967672,-1.099955878223898,23.95863151550293,-1.9696935319189721,23.94436454772949,-1.2153929699842023,23.71611976623535,0.021457293968967672
7786,2004-03-03,23.94436454772949,24.062053680419922,23.71968650817871,23.93366622924805,2826993.0,0.0004469987330384395,1.7826066736425996,-0.21427207090180975,59.88024719165885,50.294699261701226,-0.3232410622297053,-0.3390867590811908,-0.44851750580180294,-1.014612446279365,9.78388305292067,0.34236717224121094,0.006973203891266877,0.31294536590575817,-0.10748977250547398,0.7333805043169903,0.10272779670014387,0.5231629351113725,-0.6583170659179665,61.08355046671523,9.413478981174705,0.2102175692056155,3,-0.2246780395507777,-0.2710399627685476,-0.6838440895080531,-1.094863891601559,0.6027107238769567,2,0.025767056088371598,-5.76918646508287,23.93366622924805,-1.099955878223898,23.95863151550293,-1.9696935319189721,23.94436454772949,0.025767056088371598
7787,2004-03-04,23.87303924560547,24.06918716430664,23.8409423828125,23.876604080200195,1795962.0,-0.0029787928588308477,-5.7370021111893035,-0.333214476734042,61.47540264955233,52.91264408701086,-0.24215885568833784,-0.2573625018797756,-0.3534669455507178,-0.9389691946323637,9.346726006476104,0.22824478149414062,0.005011357082526757,0.2266413688659661,-0.20626107156162377,0.6595438092935559,0.01019014865217116,0.443092589079761,-0.549389397319338,31.250139275766276,-20.723855922825063,0.2164512202137952,3,-0.1533527374267578,-0.1533527374267578,-0.5902290344238281,-1.023538589477539,0.22467803955078125,3,0.035255411562542305,1.7826066736425996,23.94436454772949,-5.76918646508287,23.93366622924805,-1.099955878223898,23.95863151550293,0.035255411562542305
7788,2004-03-05,24.136947631835934,24.17974281311035,23.83737564086914,23.880170822143555,2691560.0,0.011054662270495896,1.0,-72.03049759229435,69.6461917685432,56.353064402238125,-0.43058549330736184,-0.4908212586637717,-0.5934284488028432,-1.1966964572316776,9.461602276266296,0.34236717224121094,-0.00972919599647426,0.45524301528930167,-0.017019694538255692,0.927505725116859,0.21911166037552476,0.6913743702030786,-0.7771995117341781,82.39426010319633,26.010684833658104,0.23613135491377849,3,-0.4136943817138601,-0.417261123657223,-0.8042082786560023,-1.2874469757080043,-0.5741806030273402,4,0.018617017913959533,-5.7370021111893035,23.87303924560547,1.7826066736425996,23.94436454772949,-5.76918646508287,23.93366622924805,0.018617017913959533
7789,2004-03-08,24.133380889892575,24.21897315979004,24.06918716430664,24.07275390625,1649313.0,-0.0001477710437028934,-3.4210437426110456,0.23610770659237568,67.19998973144521,59.4546494800676,-0.34162243817156224,-0.4653287455444257,-0.569601481403545,-1.1881593432044681,9.620697527190698,0.14978599548339844,0.011142087481523788,0.4226106643676708,-0.08619849516418654,0.9314198238995282,0.16820608460174213,0.6770152441335995,-0.738978428847819,81.68995518059457,23.565630444865107,0.25440457976592934,3,-0.3584156036376882,-0.41369438171386363,-0.773894309997555,-1.2838802337646449,-0.8273906707763636,0,0.02659963666660836,1.0,24.136947631835934,-5.7370021111893035,23.87303924560547,1.7826066736425996,23.94436454772949,0.02659963666660836
7790,2004-03-09,24.37589263916016,24.39728927612305,24.07632064819336,24.12981414794922,3314328.0,0.010048809587601237,1.2222222222221921,4.058893852639823,65.61847942961519,61.190036083358194,-0.4759658794257007,-0.6865850398600095,-0.7924113285147669,-1.4258914537412046,9.590943066253512,0.32096862792969105,0.08830585301165073,0.6292806625366261,0.041021299270404654,1.2175400258028475,0.3351509809035136,0.9234103441697386,-0.9482220108101238,96.84230378399987,41.26899208007589,0.29412968163311104,3,-0.42617797851562855,-0.5706148147583043,-0.9388380050659215,-1.5263919830322301,-1.0877323150634801,1,0.014191640868520317,-3.4210437426110456,24.133380889892575,1.0,24.136947631835934,-5.7370021111893035,23.87303924560547,0.014191640868520317
7791,2004-03-10,24.1904411315918,24.425819396972656,24.17617607116699,24.33666229248047,3342929.0,-0.007607988364308316,-1.8571272647892718,-0.5942053698765815,66.03368457633674,62.20262144233868,-0.2165670055249329,-0.4947608650043058,-0.5884318107301034,-1.2332735290451105,9.367508828435742,0.24964332580566762,0.16603221575332583,0.42367944717407724,-0.19717390950951597,1.0445328038576704,0.11325276883228241,0.7341061255158721,-0.7045933843753822,59.99987034624097,4.1710028158843215,0.3104266783417963,3,-0.12125492095947621,-0.37089824676514027,-0.7079153060913121,-1.315975189208988,-0.5991439819335973,2,0.013858263320958963,1.2222222222221921,24.37589263916016,-3.4210437426110456,24.133380889892575,1.0,24.136947631835934,0.013858263320958963
7792,2004-03-11,23.962196350097656,24.34379577636719,23.89443778991699,24.233238220214844,5211514.0,-0.009435329444904772,-1.2105426123835312,1.8536432652422772,68.19165868516039,63.21880223972665,0.056160436486759835,-0.2501287593861896,-0.35197721772841106,-0.9987751340713409,9.957572417387162,0.4493579864502024,0.2429777660697603,0.1768897056579597,-0.4440532656444418,0.7978326769603612,-0.13358177999324283,0.4873611913091622,-0.4011508709007394,21.212003345067,-37.63876532676339,0.3104714856512015,3,0.11055660247802734,-0.1426534652709961,-0.47967052459716797,-1.0877304077148438,-0.360198974609375,3,0.02440840200804062,-1.8571272647892718,24.1904411315918,1.2222222222221921,24.37589263916016,-3.4210437426110456,24.133380889892575,0.02440840200804062
7793,2004-03-12,23.94436454772949,24.05135536193848,23.70185470581055,24.05135536193848,2447331.0,-0.0007441639367125052,5.533283417120827,0.39473906434726486,67.74888492469111,64.38906396204578,0.08268773785928119,-0.20577089425279738,-0.32976759539943146,-0.9711424232381489,10.339749916655585,0.3495006561279297,0.2817256615617971,0.13552017211913636,-0.4712005041200946,0.7422408483583673,-0.1678401660004809,0.43888051023875363,-0.31413715511051166,33.49746816100412,-29.05232692602815,0.30336033811961627,3,0.11947250366211293,-0.12482166290282848,-0.46183872222900035,-1.0698986053466761,-0.6669044494628871,4,0.00640454404714208,-1.2105426123835312,23.962196350097656,-1.8571272647892718,24.1904411315918,1.2222222222221921,24.37589263916016,0.00640454404714208
7794,2004-03-15,23.83380889892578,24.004993438720703,23.71968650817871,23.85877227783203,2722404.0,-0.004617188674325923,-1.2535366165991233,0.23332263700215944,63.34010844536229,65.45940526692948,0.19408542305627918,-0.06305735774023447,-0.21832797272031002,-0.8522973114346968,10.771290557636748,0.2853069305419922,0.29255422268530396,0.002496623992918501,-0.570388904392793,0.57538215237863,-0.28394614019993725,0.28893938818577425,-0.1399341459585095,18.226606176527525,-47.570545213102946,0.28644276419285536,3,0.2300281524658203,-0.014266014099121094,-0.35128307342529297,-0.9593429565429688,-0.6134090423583949,0,-0.0113721592409598,5.533283417120827,23.94436454772949,-1.2105426123835312,23.962196350097656,-1.8571272647892718,24.1904411315918,-0.0113721592409598
7795,2004-03-16,23.769615173339844,23.94793128967285,23.6590576171875,23.83737564086914,3088326.0,-0.002693389288223713,1.000013205504054,2.7143948655256724,56.09759568349592,65.03911065491138,0.25989167422564563,0.021921910735354544,-0.14983903981144664,-0.7801602006651365,11.384927702606545,0.28887367248535156,0.27878007687041517,-0.0741792678833022,-0.629099322270779,0.4807407865041746,-0.3516392950770424,0.203280759310438,0.6562042236328125,14.418762002368135,-51.346615078215926,0.2774600271937385,3,0.2728233337402344,0.049927711486816406,-0.24518489837646484,-0.8951492309570312,-0.15691947937011363,1,-0.019504941533241005,-1.2535366165991233,23.83380889892578,5.533283417120827,23.94436454772949,-1.2105426123835312,23.962196350097656,-0.019504941533241005
7796,2004-03-17,24.19400978088379,24.236804962158203,23.8409423828125,23.876604080200195,3282643.0,0.017854500565072318,-1.0367015691392796,-4.684231267240894,62.64152542714952,65.16867985242217,-0.14009967195143602,-0.39520887809199934,-0.5683674796812284,-1.1937212725315902,11.471708278976797,0.4671897888183594,0.27999562705129577,0.332740211486815,-0.24386326279056547,0.9093436857641954,0.04443847434812298,0.621041948625507,0.21647438049316392,78.1250696378826,15.049546633120542,0.288301737138691,3,-0.15157127380371094,-0.3744668960571289,-0.6107349395751953,-1.2268190383911133,-0.6098442077636683,2,-0.03744106351080512,1.000013205504054,23.769615173339844,-1.2535366165991233,23.83380889892578,5.533283417120827,23.94436454772949,-0.03744106351080512
7797,2004-03-18,24.037090301513672,24.29743194580078,23.97646141052246,24.12624740600586,2034863.0,-0.006485881455421394,-2.0508348592251493,-0.28089320481696034,52.54904345984093,63.268996707010814,0.0475366549633911,-0.2188963630135845,-0.40176573082908007,-1.0273401984882469,11.448285886839823,0.3209705352783203,0.2897595325889384,0.15638418197631765,-0.416193828880715,0.7289621928333503,-0.12990482345220045,0.44267318740483574,0.3583653289794917,59.21802732064106,-0.9018387855770769,0.2862890054285165,3,0.00534820556640625,-0.21754741668701172,-0.4538154602050781,-1.069899559020996,-0.2318115234375,3,-0.0185460530481677,-1.0367015691392796,24.19400978088379,1.000013205504054,23.769615173339844,-1.2535366165991233,23.83380889892578,-0.0185460530481677
7798,2004-03-19,23.89443778991699,24.10128402709961,23.8409423828125,24.01569175720215,2685671.0,-0.005934683017257747,-1.2812494777129677,1.3600034228992355,48.351656962848516,61.174737510500066,0.17005458072388535,-0.03654731422331636,-0.2554877773896713,-0.8740234430525042,12.209224220849757,0.2603416442871094,0.2830595747833726,-0.012659263610842686,-0.5316136730321723,0.506295145810487,-0.2721364683215093,0.2468179410998239,0.4862898803100606,36.87181050039981,-18.941656699772118,0.2594772047106652,3,0.1480007171630895,-0.07489490509032848,-0.33969402313232067,-0.9218978881835902,-0.09985923767089844,4,-0.012238848932118906,-2.0508348592251493,24.037090301513672,-1.0367015691392796,24.19400978088379,1.000013205504054,23.769615173339844,-0.012238848932118906
7799,2004-03-22,23.61626243591309,24.012126922607425,23.58059883117676,23.85877227783203,2093466.0,-0.011641845539520634,-1.7500136744034025,2.000015730195596,42.78768682947038,58.63798277715064,0.4103112179685091,0.2760022373756179,0.023040360951242178,-0.5876042756330868,12.774106947395374,0.43152809143066406,0.2720443148699587,-0.30367345809936097,-0.7762141293671974,0.16886721316847542,-0.5399437937332792,-0.06740312246544278,0.7500318332531677,4.975161443962273,-47.31025386917656,0.2362703356339183,3,0.38694667816161754,0.20328044891357067,-0.06151866912842152,-0.643722534179691,0.2603416442871058,0,-0.014346145524334664,-1.2812494777129677,23.89443778991699,-2.0508348592251493,24.037090301513672,-1.0367015691392796,24.19400978088379,-0.014346145524334664
7800,2004-03-23,23.57346534729004,23.694721221923828,23.48074150085449,23.527103424072266,2257500.0,-0.0018121872052865307,-2.0769462843349964,-0.19117542962759335,41.69329373731308,55.933494906148006,0.3657794710984028,0.353198971023005,0.07282843170649755,-0.5369563160963757,13.47720509840723,0.2139797210693395,0.21623706200958281,-0.35681285858154155,-0.7853705047964574,0.07174478763337433,-0.5710916816889977,-0.14253403547408539,0.76140110435664,11.353609805199588,-38.17402287299712,0.21427882310745713,3,0.3388032913208008,0.2460775375366211,-0.06775903701782227,-0.6009254455566406,0.17118453979492188,1,-0.014977241806463537,-1.7500136744034025,23.61626243591309,-1.2812494777129677,23.89443778991699,-2.0508348592251493,24.037090301513672,-0.014977241806463537
7801,2004-03-24,23.805278778076172,23.83380889892578,23.43437957763672,23.51997184753418,3867277.0,0.009833659471401468,1.3333389043950106,6.153906282140947,48.58420410798403,53.7548888420173,0.08223278896106834,0.1471893496975376,-0.1452471484019071,-0.7594911885855353,13.930778564670831,0.3994293212890625,0.17126825940529145,-0.13659009933471822,-0.5360675037887788,0.26288730511934233,-0.3363288015617485,0.06314860289231206,0.4783401765229769,42.97528332243065,-8.498153046110154,0.19973870222703063,3,0.060626983642578125,0.014264106750488281,-0.3058133125305176,-0.7756776809692383,0.06776046752929688,2,-0.008089931897113711,-2.0769462843349964,23.57346534729004,-1.7500136744034025,23.61626243591309,-1.2812494777129677,23.89443778991699,-0.008089931897113711
7802,2004-03-25,24.169044494628906,24.172611236572266,23.71611976623535,23.805278778076172,5950649.0,0.01528088454430332,1.461539252692098,1.2749978272932085,50.643772226745,51.85432076446773,-0.2783805688943133,-0.19068089198893645,-0.4903049042551402,-1.112053592229529,14.426075193855873,0.45649147033691406,0.11810415655153506,0.20452938079834126,-0.1924074413155097,0.6014662029121922,0.006060969741415789,0.40299779185526674,0.04663530981324726,99.51685329392373,49.808498390314014,0.19846841105692606,3,-0.30313873291015625,-0.3495016098022461,-0.6437230110168457,-1.0859479904174805,-0.3851642608642578,3,-0.024199505348205363,1.3333389043950106,23.805278778076172,-2.0769462843349964,23.57346534729004,-1.7500136744034025,23.61626243591309,-0.024199505348205363
7803,2004-03-26,24.35806083679199,24.4543514251709,24.147645950317386,24.172611236572266,5825871.0,0.007820596391598711,-1.6060434173102496,0.5098050524858594,54.194413525583364,50.83813244004785,-0.44984926844150763,-0.36587356119742154,-0.6648145201936977,-1.2866607011470101,14.316284575573274,0.3067054748535121,0.0792825079594408,0.37286090850829723,-0.06104896652145442,0.8067707835380489,0.15590597099341963,0.5898158460231748,-0.9236812591552699,90.55948567485505,43.041956373898046,0.21695493751487635,3,-0.41369533538818004,-0.5242519378662074,-0.8175826072692836,-1.2642650604248011,-0.5527820587158168,4,-0.022694009281759353,1.461539252692098,24.169044494628906,1.3333389043950106,23.805278778076172,-2.0769462843349964,23.57346534729004,-0.022694009281759353
7804,2004-03-29,24.35806083679199,24.40085601806641,24.21897315979004,24.340227127075195,3419198.0,0.0,2.5172248450868735,0.0961647245163307,49.63396595480097,50.119951359081746,-0.41087113510113227,-0.3524872116212485,-0.6483990388429071,-1.281216258902571,14.200560735853763,0.18188285827637074,0.052931736166680565,0.3528894424438427,-0.11156533485287312,0.8173442197405585,0.12066205379548478,0.5851168310922006,-0.9032818222045869,90.55948567485505,47.24545272381042,0.23222738864835743,3,-0.41369533538818004,-0.5242519378662074,-0.8211488723754847,-1.233951568603512,-0.7489299774169886,0,-0.02313329818500076,-1.6060434173102496,24.35806083679199,1.461539252692098,24.169044494628906,1.3333389043950106,23.805278778076172,-0.02313329818500076
7805,2004-03-30,24.44721794128418,24.47574806213379,24.286733627319336,24.35806083679199,4143471.0,0.0036602710326398835,1.5853900339159928,4.999358288771249,55.48781531753704,49.32509468023592,-0.44008147152934995,-0.42287884591776503,-0.7231003740568909,-1.3579205058080035,13.653924170810322,0.18901443481445312,0.030738383455076956,0.4163689613342285,-0.08662565697026281,0.9193635796387198,0.16487165218198285,0.6678662704864742,-0.9724474784851083,97.26032415284894,53.74128315275087,0.2514973091522462,3,-0.4921541213989258,-0.5991439819335938,-0.913872241973877,-1.3231086730957031,-0.759628295898434,1,-0.023340646058559678,2.5172248450868735,24.35806083679199,-1.6060434173102496,24.35806083679199,1.461539252692098,24.169044494628906,-0.023340646058559678
7806,2004-03-31,24.56134033203125,24.56134033203125,24.36162567138672,24.429386138916016,3011496.0,0.004668113607902535,2.027030152351768,1.480018825945517,63.461518682697545,50.53759192721999,-0.5549805321908181,-0.5148032271212664,-0.8195332403590285,-1.4581166819397282,13.890952174794046,0.19971466064453125,0.02815628619657673,0.4996425628662102,-0.05413405852575082,1.0534191842581713,0.2227542521702297,0.7765308735621907,-1.0465307652587903,100.0,51.44265971848968,0.27688831069598074,3,-0.5634803771972656,-0.6187582015991211,-1.0279946327209473,-1.4372310638427734,-1.494293212890625,2,-0.03325105364389325,1.5853900339159928,24.44721794128418,2.5172248450868735,24.35806083679199,-1.6060434173102496,24.35806083679199,-0.03325105364389325
7807,2004-04-01,24.71469306945801,24.7681884765625,24.429386138916016,24.51854515075684,3348817.0,0.006243663226585872,1.2352955981174862,1.486484923824116,66.31418645984826,52.53342853799774,-0.6728663146963036,-0.634394079696996,-0.9628223240135227,-1.593947607474206,14.282640869552635,0.3388023376464844,0.05424238951297866,0.6109126091003461,-0.006734430479646392,1.2285596486803385,0.30208908931034983,0.9197361288903423,-1.1370916567700249,91.37925205091294,39.22670267693828,0.308823519789996,4,-0.613409042358402,-0.613409042358402,-1.1813473701477086,-1.5905838012695348,-1.8402271270752024,3,-0.03405479572362746,2.027030152351768,24.56134033203125,1.5853900339159928,24.44721794128418,2.5172248450868735,24.35806083679199,-0.03405479572362746
7808,2004-04-02,24.58630561828613,24.71825981140137,24.48644828796387,24.71825981140137,2766987.0,-0.005194782343080795,2.5135150761756946,-0.6727279799296342,65.81707558599639,55.092249510945074,-0.48725678719711496,-0.496048417603685,-0.8224364089928073,-1.445930617518595,14.385550289449883,0.2318115234375,0.029963874519964406,0.4600572586059535,-0.19427272379948946,1.1143872410113964,0.132892267403232,0.787222249808675,-0.9134572404881816,66.88314168926856,10.007956550795804,0.32716499120272113,4,-0.4850215911865199,-0.4850215911865199,-1.0529599189758265,-1.4621963500976527,-2.047075271606438,4,-0.03263708655458486,1.2352955981174862,24.71469306945801,2.027030152351768,24.56134033203125,1.5853900339159928,24.44721794128418,-0.03263708655458486
7809,2004-04-05,24.775320053100586,24.782453536987305,24.51854515075684,24.536376953125,5269557.0,0.007687793267886267,1.0845015253662482,-1.810803388164454,70.08542645805117,58.24693092436042,-0.5526900113994948,-0.6687939425233544,-0.9863163190406894,-1.6158393605176258,14.435336541584809,0.2639083862304652,0.04688321718303001,0.6169747352600083,-0.09891125884714924,1.332860729367166,0.25903173820643133,0.9749177323135854,-1.014844467401474,98.56098499422855,34.81519830520475,0.3579429970535782,4,-0.6669034957885742,-0.6669034957885742,-1.2027454376220703,-1.6262474060058594,-2.364477157592777,0,-0.03915353153643786,2.5135150761756946,24.58630561828613,1.2352955981174862,24.71469306945801,2.027030152351768,24.56134033203125,-0.03915353153643786
7810,2004-04-06,24.72182655334473,24.88944435119629,24.57917213439941,24.775320053100586,4013365.0,-0.0021591446504506395,1.202526503919762,-0.22387547395727908,62.3745675823606,59.77919353262448,-0.3566795564290288,-0.6198343511995432,-0.9033077766495481,-1.544666980084859,14.09418071273641,0.31027221679687855,0.08662324231644192,0.5461845397949254,-0.20754881327352237,1.2999178928633732,0.16931786326070153,0.9230512163291493,-0.8591531725167982,68.24329940121991,6.055471524500533,0.3768666765342235,4,-0.4190444946289098,-0.5599145889282262,-1.1492519378662145,-1.5727539062500036,-2.4037094116210938,1,-0.045008636055623,1.0845015253662482,24.775320053100586,2.5135150761756946,24.58630561828613,1.2352955981174862,24.71469306945801,-0.045008636055623
7811,2004-04-07,24.525678634643555,24.68259620666504,24.45078468322754,24.62553405761719,3691746.0,-0.007934200099573019,1.1666681522814586,1.8666833059974806,61.247968075847886,60.95743751585813,-0.053189898443985584,-0.4187532439220689,-0.6801203639525824,-1.3266763075244796,13.465036166801536,0.27104187011719105,0.16455352776555543,0.3332747459411607,-0.4365822139507216,1.103131705833043,-0.05165373400478046,0.7182032258871018,-0.5397927373714211,20.930502522771274,-39.913169479915354,0.3849284799459409,4,-0.00713348388671875,-0.3637666702270508,-0.8710775375366211,-1.2945795059204102,-2.0934391021728516,2,-0.03417189802340359,1.202526503919762,24.72182655334473,1.0845015253662482,24.775320053100586,2.5135150761756946,24.58630561828613,-0.03417189802340359
7812,2004-04-08,24.547075271606445,24.58273887634277,24.44008636474609,24.525678634643555,3092251.0,0.0008724177333330196,2.076932570864596,-0.21427616373463987,65.91301856712609,62.259504742696215,-0.017124444958437124,-0.41538242369607303,-0.6866630741381812,-1.3228659966854295,13.94381401658331,0.1426525115966797,0.25834306517877437,0.32542743682861186,-0.4520070579818558,1.1028619316390795,-0.0632898105766202,0.7141446842338439,-0.4527623598634136,23.80928126047948,-38.41155719373869,0.388717247405233,4,0.00713348388671875,-0.3851633071899414,-0.8505697250366211,-1.3159761428833008,-2.1433658599853516,3,-0.060293462096389416,1.1666681522814586,24.525678634643555,1.202526503919762,24.72182655334473,1.0845015253662482,24.775320053100586,-0.060293462096389416
7813,2004-04-12,24.09771728515625,24.607702255249023,23.89443778991699,24.607702255249023,4077577.0,-0.018305968490265223,1.7971979848828956,-23.83481904082724,60.83468183281451,63.50402872914216,0.43741948726398405,0.04854221663917002,-0.23162047453602952,-0.8535053207844925,14.431822299323136,0.7132644653320348,0.3128443671717278,-0.1315981864929192,-0.9004959316518857,0.6372995586660473,-0.5160470590724024,0.252850686086564,0.7917270660400391,20.429965303736363,-47.00660221129705,0.3844488725794834,4,0.2942237854003906,0.0641946792602539,-0.37803077697753906,-0.8220386505126953,-1.5870189666748047,0,-0.050762125237768574,2.076932570864596,24.547075271606445,1.1666681522814586,24.525678634643555,1.202526503919762,24.72182655334473,-0.050762125237768574
7814,2004-04-13,23.562767028808594,24.09771728515625,23.37018585205078,24.09771728515625,5648938.0,-0.022199208747343713,1.7199965771496213,1.0489529843405803,49.802903215604694,62.872371828927456,0.9473137478017613,0.5925245996861292,0.29912137768157265,-0.29861284388154274,15.240189548285787,0.7275314331054688,0.3241034865096033,-0.6529963493347175,-1.4598624074480675,0.15386970877863249,-1.0564293783913925,-0.2495633202780425,1.3067771911621087,12.6759979862629,-59.29953320391013,0.4034330290566757,4,0.5670480728149414,0.5670480728149414,0.15870285034179688,-0.18901443481445312,-1.1733226776123047,1,-0.04343873030181444,1.7971979848828956,24.09771728515625,2.076932570864596,24.547075271606445,1.1666681522814586,24.525678634643555,-0.04343873030181444
7815,2004-04-14,23.30599021911621,23.623395919799805,23.15263938903809,23.352354049682614,5290587.0,-0.010897566036214612,-1.6666810726711228,0.08666942396279838,40.885366432844776,60.3639104678327,1.1456618132806824,0.8567109031476043,0.5502288424723325,-0.020166448847515284,16.474018165598554,0.4707565307617152,0.301830304639779,-0.886591911315918,-1.7703991712128406,-0.0027846514189953098,-1.3284955412643775,-0.4446882813674584,1.5035796661376963,10.023212963355224,-62.909932993724894,0.4419036299484607,4,0.7150516510009766,0.7150516510009766,0.44133567810058594,0.12125682830810547,-0.6312408447265625,2,-0.038408465600151875,1.7199965771496213,23.562767028808594,1.7971979848828956,24.09771728515625,2.076932570864596,24.547075271606445,-0.038408465600151875
7816,2004-04-15,23.28816032409668,23.56990051269531,23.19900131225586,23.19900131225586,5271800.0,-0.0007650348623636782,-7.31994865761036,-1.9230294553234977,31.59459056624989,56.506177590766214,1.077175027817539,0.8466030079030524,0.5627551626249421,0.01307159807710434,16.86581809940117,0.3708992004394496,0.29129949221741924,-0.8591293334960923,-1.8310775830110408,0.11281891601885619,-1.3451034582535684,-0.3731552087386163,1.4219937313842799,9.313751192860442,-57.76759102311096,0.4859741247574751,4,0.7328815460205078,0.7328815460205078,0.5893359184265137,0.37981414794921875,-0.41369438171387074,3,-0.04165392065638274,-1.6666810726711228,23.30599021911621,1.7199965771496213,23.562767028808594,1.7971979848828956,24.09771728515625,-0.04165392065638274
7817,2004-04-16,23.591297149658203,23.591297149658203,23.28816032409668,23.448644638061523,3651088.0,0.013016778540804852,3.2500033426481796,1.5999786073376832,34.70830115903567,53.04964709888169,0.6681940695229898,0.5358282668773207,0.26554596500802674,-0.2679546125927743,17.08008321681197,0.30313682556152344,0.26123411988364253,-0.5337028503417969,-1.5362567830377039,0.4688510823541101,-1.0349798166897521,-0.03242588399384161,1.0254060258361832,30.146997137134235,-32.561478634716124,0.501276966347954,4,0.4297447204589844,0.4297447204589844,0.35306739807128906,0.09807491302490234,-0.3316688537597621,4,-0.04913072858328571,-7.31994865761036,23.28816032409668,-1.6666810726711228,23.30599021911621,1.7199965771496213,23.562767028808594,-0.04913072858328571
7818,2004-04-19,23.60199737548828,23.669757843017575,23.42367935180664,23.502140045166016,2990186.0,0.0004535666590181897,1.0909194042429384,0.7000040111778155,34.98577721551608,49.149686071933345,0.562320377115018,0.5292296818967195,0.2656187399423757,-0.254321420326896,17.72379472238456,0.24607849121093395,0.19687032756556988,-0.5083806037902825,-1.5333725252534265,0.5166113176728615,-1.0208765645218563,0.004115356941291282,0.9268619728187275,47.547190374031324,-11.15755296213716,0.5124959607315723,4,0.41904449462890625,0.41904449462890625,0.3441505432128906,0.08737468719482422,-0.08559226989746094,0,-0.050770616774649,3.2500033426481796,23.591297149658203,-7.31994865761036,23.28816032409668,-1.6666810726711228,23.30599021911621,-0.050770616774649
7819,2004-04-20,23.2774600982666,23.70185470581055,23.2774600982666,23.64479255676269,2604636.0,-0.01375041578297631,-1.3106839470787575,-3.6785727929097707,28.756428943547334,45.414337334287424,0.7286693875035795,0.871779921993145,0.5934709450319211,0.09040358755794387,19.078404080751625,0.42439460754394887,0.09470213271367811,-0.815977764129638,-1.8855819959710232,0.25362646771174724,-1.3507798800503288,-0.28117564820894714,1.1688260524842704,22.727099084205822,-29.815887942520828,0.5348021159206918,4,0.6401576995849609,0.7435817718505859,0.6642298698425293,0.4119119644165039,0.13908767700195312,1,-0.03294009640863926,1.0909194042429384,23.60199737548828,3.2500033426481796,23.591297149658203,-7.31994865761036,23.28816032409668,-0.03294009640863926
7820,2004-04-21,23.220399856567386,23.27032852172852,22.96718978881836,23.25249671936035,2827834.0,-0.0024513087535467104,7.947362495073197,0.0873782374810388,25.13223751463525,41.40147838304159,0.6150320314466775,0.9497261206625076,0.6498023162989206,0.1678094302677735,20.432091788516754,0.3102703094482422,-0.007777302946763598,-0.8553847312927196,-1.971755160457608,0.26098569787216874,-1.4135699458751638,-0.29719951671027545,1.1482674884807196,34.46606226763901,-11.5751701178309,0.5581852145824437,4,0.567046165466305,0.7079172134399379,0.7212901115417445,0.4689722061157191,0.4457912445068324,2,-0.03578558123477271,-1.3106839470787575,23.2774600982666,1.0909194042429384,23.60199737548828,3.2500033426481796,23.591297149658203,-0.03578558123477271
7821,2004-04-22,23.61269569396973,23.93723297119141,23.28816032409668,23.46647644042969,3442190.0,0.016894447977879645,-1.5815679774236517,-4.555562158308087,31.227166093720598,37.54749477488542,0.08896593431489208,0.5715672302810226,0.2571820866302055,-0.20222248803331055,21.638059601371946,0.7168331146240234,-0.14126306935222743,-0.45345973968505504,-1.5828999792535967,0.6759804998834866,-1.0181798594693277,0.11126038009921757,0.6438534465799961,66.54403812954463,25.153905501615583,0.5647201197842716,4,0.1747503280639613,0.3156213760375941,0.318295001983639,0.07667636871337535,0.13908767700194957,3,-0.03972211947912485,7.947362495073197,23.220399856567386,-1.3106839470787575,23.2774600982666,1.0909194042429384,23.60199737548828,-0.03972211947912485
7822,2004-04-23,23.58416557312012,23.680456161499023,23.37731742858887,23.61626243591309,2537059.0,-0.0012082534421047342,2.7777989065843873,-0.21951187696481914,32.326993506790686,34.37997384977166,-0.0373886252800979,0.5839736539832359,0.29137306706649113,-0.15091277695669802,21.94038075066397,0.3031387329101527,-0.25329555835078565,-0.45274591445922496,-1.6010986348230212,0.6956068059045712,-1.026922274641123,0.12143044572267314,0.569234819291097,63.60291948987591,24.386684954342712,0.5741763601818974,4,-0.05171203613281605,0.3441514968872035,0.3468251228332484,0.10520648956298473,0.19614791870116832,4,-0.03009220862773232,-1.5815679774236517,23.61269569396973,7.947362495073197,23.220399856567386,-1.3106839470787575,23.2774600982666,-0.03009220862773232
7823,2004-04-26,23.805278778076172,23.812410354614254,23.530670166015625,23.537803649902344,3522665.0,0.009375494090325676,1.000013539861377,-8.333372949845495,33.08457033003944,32.52238130693108,-0.340113195917926,0.3365806948692125,0.08240078260383399,-0.34977937826851857,21.46213625540505,0.28174018859862926,-0.35310778990497127,-0.20399360656738352,-1.3463945654562153,0.9384073523214482,-0.7751940860117976,0.3672068728770306,0.2532247660476159,86.39708051012391,52.42847118949375,0.5712004794444158,4,-0.35306739807128906,0.12303829193115234,0.12571191787719727,-0.1159067153930664,-0.2674751281738281,0,-0.022921406939382494,2.7777989065843873,23.58416557312012,-1.5815679774236517,23.61269569396973,7.947362495073197,23.220399856567386,-0.022921406939382494
7824,2004-04-27,23.79457855224609,23.855207443237305,23.673324584960934,23.805278778076172,4256752.0,-0.00044948962496238476,2.2902836243186067,-0.04000456380051815,33.58582021772338,31.71132061636203,-0.327514080596103,0.31927095058992805,0.10824221203735007,-0.31695361075684403,20.99601726107577,0.18188285827637074,-0.475035088262139,-0.186519718170171,-1.320464319963829,0.9474248836234871,-0.753492019067,0.38045258272665805,0.17661989145326373,85.29401355140303,53.36162674196082,0.5669723008968286,4,-0.3423671722412074,0.13373851776123402,0.13641214370727894,-0.10520648956298473,-0.4850196838378871,1,-0.01169062297298018,1.000013539861377,23.805278778076172,2.7777989065843873,23.58416557312012,-1.5815679774236517,23.61269569396973,-0.01169062297298018
7825,2004-04-28,23.876604080200195,24.06562042236328,23.769615173339844,23.769615173339844,5911112.0,0.003447236006891341,-4.533382061932861,-9.998752228160672,38.02627097413436,32.42595177279364,-0.357702149354413,0.2026969698993355,0.03825429709468864,-0.3771769904802298,20.507044971833555,0.2960052490234375,-0.5594130182503854,-0.07596349716186523,-1.1890498359889428,1.0371228416652123,-0.6325066665754022,0.48057967225167175,-0.9094142913818359,75.68796873505016,40.61390782049113,0.5565431694135387,4,-0.360198974609375,0.051712989807128906,0.03477191925048828,-0.18723201751708984,-0.35306549072265625,2,-0.01926807947170117,2.2902836243186067,23.79457855224609,1.000013539861377,23.805278778076172,2.7777989065843873,23.58416557312012,-0.01926807947170117
7826,2004-04-29,23.74464988708496,24.07275390625,23.65549278259277,24.07275390625,3750911.0,-0.005526505891374156,1.5434685300050792,-3.066710641256485,35.77748478701825,32.54474995368059,-0.1723049750619765,0.2849385983250201,0.17049862782439718,-0.22783883778254221,19.678987698588223,0.4172611236572301,-0.580009327252295,-0.16708316802978374,-1.2455169274533162,0.9113505913937487,-0.70630004774155,0.3721337116819825,-0.7554914855957016,52.820418585388495,15.647217003627844,0.539216879711767,4,-0.22467803955078125,0.18366718292236328,0.12125587463378906,-0.05527782440185547,-0.12125396728515625,3,-0.0033042721785262463,-4.533382061932861,23.876604080200195,2.2902836243186067,23.79457855224609,1.000013539861377,23.805278778076172,-0.0033042721785262463
7827,2004-04-30,23.87303924560547,23.94436454772949,23.75535011291504,23.80171203613281,3271988.0,0.005407085770101849,-1.304336705034255,-0.21739206259701932,45.506439208984375,33.71371239739929,-0.28667309077433956,0.09513949183001813,0.05022068561756754,-0.3396864319595956,18.342657119265628,0.1997146606445277,-0.5465223250129831,0.0033888816833496094,-1.0066320031716671,1.0134097665383663,-0.5016215607441588,0.508399324110858,-0.8405370239257799,63.15796881157462,22.88094505977549,0.5050104424275076,4,-0.35306739807128906,0.05527782440185547,-0.030314922332763672,-0.18366718292236328,-0.606277465820309,4,-0.005079197222704224,1.5434685300050792,23.74464988708496,-4.533382061932861,23.876604080200195,2.2902836243186067,23.79457855224609,-0.005079197222704224
7828,2004-05-03,23.78388023376465,23.890869140625,23.680456161499023,23.74464988708496,3388634.0,-0.0037347155895633977,-1.5106281292671826,0.5500053481655518,55.381955567192854,36.672104244471015,-0.1888615863344718,0.12764490794696925,0.1557050360680705,-0.2371834062249185,16.85922006301354,0.21041297912597656,-0.4859246722814987,-0.045648860931397195,-0.9979030097791295,0.9066052879163351,-0.5217759353552651,0.43047821349247073,-0.709767944702147,30.769090119535246,-12.462291008281145,0.4761270744238668,5,-0.26390838623046875,0.14443683624267578,0.05884408950805664,-0.09450817108154297,-0.8523540496826172,0,-0.00014996467810568515,-1.304336705034255,23.87303924560547,1.5434685300050792,23.74464988708496,-4.533382061932861,23.876604080200195,-0.00014996467810568515
7829,2004-05-04,23.805278778076172,23.890869140625,23.591297149658203,23.819543838500977,3919992.0,0.0008997078736188158,2.818254749662692,-0.3636231038506418,63.72553851703717,40.960248800293456,-0.14250084536567087,0.03146010585594183,0.15144704512844243,-0.24184611109724585,15.159031424457448,0.2995719909667969,-0.4511356393363819,0.024251747131348367,-0.8175835119222832,0.8660870061849799,-0.3966658823954674,0.44516937665816414,-0.6912208243261695,44.444620516436764,-2.8639653502515117,0.42091762952681644,5,-0.12482166290283203,0.12303829193115234,0.08380842208862305,-0.10164070129394531,-0.41726112365722656,1,-0.011235958657210277,-1.5106281292671826,23.78388023376465,-1.304336705034255,23.87303924560547,1.5434685300050792,23.74464988708496,-0.011235958657210277
7830,2004-05-05,23.609130859375,23.876604080200195,23.559200286865234,23.73395156860352,2461351.0,-0.008239681649173436,-1.8253620604764087,8.75010028078645,58.03572025468898,43.93897704040105,0.12805363682142,0.1475378500238449,0.3625796936376844,-0.03306496097728839,13.163320344993101,0.31740379333496094,-0.42090044131705895,-0.11626138687133647,-0.8342705252337268,0.6017477514910539,-0.47526595605253164,0.2427431823098587,-0.4567250675249994,9.722562674094707,-40.640939737144194,0.35900456918119567,5,0.1159048080444336,0.3191862106323242,0.2799563407897949,0.09450721740722656,-0.3067054748535156,2,-0.012688819116263184,2.818254749662692,23.805278778076172,-1.5106281292671826,23.78388023376465,-1.304336705034255,23.87303924560547,-0.012688819116263184
7831,2004-05-06,23.687589645385746,23.93723297119141,23.302425384521484,23.823110580444336,2013833.0,0.003323239067040573,2.4902001908576574,1.085724763913024,52.71633567742951,46.20445950380537,0.06854390619096407,0.0032382536711494936,0.29365799537707105,-0.09676850989549735,11.866501906260641,0.6348075866699254,-0.3351793371045062,0.004101848602299896,-0.6071354485252058,0.6153391457298056,-0.3015167999614512,0.309720497166051,-0.49836992895974674,60.00011884918425,6.786923240502993,0.3056186485637521,5,-3.552713678800501e-15,0.24072742462157848,0.21397924423217418,0.026746749877926135,-0.3637657165527344,3,-0.006925612034154871,-1.8253620604764087,23.609130859375,2.818254749662692,23.805278778076172,-1.5106281292671826,23.78388023376465,-0.006925612034154871
7832,2004-05-07,23.067047119140625,23.63052749633789,22.91012763977051,23.530670166015625,2612347.0,-0.02619694682046303,1.172045546034839,3.4210437426111353,38.772459644296596,46.83644720538949,0.6794729469878966,0.5346261818765896,0.9121246031882002,0.5362664394116443,10.861902435980998,0.7774620056152344,-0.24377581468766607,-0.542439270019532,-1.0654556277039013,-0.01942291233516258,-0.8039474488617167,-0.28093109117734727,1.005706787109375,15.277837099047192,-37.055392921691066,0.26150817884218425,5,0.4243936538696289,0.8327388763427734,0.9031739234924316,0.6900854110717773,0.14978599548339844,4,0.024118769853187283,2.4902001908576574,23.687589645385746,-1.8253620604764087,23.609130859375,2.818254749662692,23.805278778076172,0.024118769853187283
7833,2004-05-10,22.87446594238281,23.18116950988769,22.631954193115234,23.074180603027344,3993877.0,-0.008348757245049132,1.6551864044187767,0.4307694839389229,41.04599371946074,47.665355372249195,0.8114674728034217,0.6649583795059328,1.0929911132142642,0.743308115977019,12.008439833890487,0.5492153167724574,-0.19823451883105037,-0.6738578796386747,-1.2407352879808506,-0.10698047129649879,-0.9572965838097609,-0.39041917546758853,1.175035438537602,18.579306837808844,-35.94985877039231,0.28343870417108763,5,0.47788810729980824,0.8862333297729528,1.2268180847168004,0.9860906600952184,0.3994274139404297,0,0.017149945200490402,1.172045546034839,23.067047119140625,2.4902001908576574,23.687589645385746,-1.8253620604764087,23.609130859375,0.017149945200490402
7834,2004-05-11,22.53923034667969,22.952924728393555,22.32525062561035,22.93152618408203,3139919.0,-0.014655450166466077,1.88524158973145,1.9642816212705283,36.53033652943137,47.499140433948874,1.0615373664881282,0.9692768377785903,1.4119151068420273,1.0917710847837547,12.55808019357722,0.6276741027832031,-0.16496473625728925,-0.9579166412353466,-1.6822445911227497,-0.23358869134794347,-1.3200806161790481,-0.595752666291645,1.453569146728512,13.274321623678079,-41.98366070679111,0.36216397494370184,5,0.6597719192504847,1.0681171417236293,1.5620536804199183,1.3213262557983363,0.8987159729003871,1,0.01740502365734642,1.6551864044187767,22.87446594238281,1.172045546034839,23.067047119140625,2.4902001908576574,23.687589645385746,0.01740502365734642
7835,2004-05-12,22.41084289550781,22.924394607543945,22.054208755493164,22.28958511352539,5006121.0,-0.00569617725171323,-1.9397649363369245,-0.3090978043135743,23.464623962469958,46.13104478677684,1.0729761237473738,1.0826728065997884,1.5229676015678848,1.2321472324183311,12.807490502513161,0.8701858520507812,-0.1556594352839724,-1.0415467262268088,-1.9115791980428831,-0.17151425441073442,-1.476562962134846,-0.6065304903187716,1.4819036658325224,18.9394346095757,-33.449628925467046,0.43501623590803656,5,0.5884437561035192,1.0609836578369176,1.6975736618042028,1.4568462371826207,1.3623390197753942,2,0.043602766904720314,1.88524158973145,22.53923034667969,1.6551864044187767,22.87446594238281,1.172045546034839,23.067047119140625,0.043602766904720314
7836,2004-05-13,22.318117141723636,22.54636192321777,22.14693260192871,22.14693260192871,3487755.0,-0.00413753977110598,-3.666651810584917,1.4117406486929325,22.81780417568963,43.61008533863298,1.0527789792454065,1.1583904574980188,1.596578616748868,1.3327997801736018,13.070379254459205,0.39942932128905895,-0.15473472309049185,-1.0857703208923297,-2.0918672077714717,-0.07967343401318772,-1.5888187643319007,-0.5827218774527587,1.427546395148923,16.74206995020865,-32.81457152644023,0.5030484434395704,5,0.6776037216186488,1.0502853393554652,1.9142298698425257,1.6030673980712855,1.3195419311523402,3,0.04410355212974881,-1.9397649363369245,22.41084289550781,1.88524158973145,22.53923034667969,1.6551864044187767,22.87446594238281,0.04410355212974881
7837,2004-05-14,22.432239532470703,22.67474937438965,22.33951568603516,22.34664726257324,2522759.0,0.005113441695030696,-5.714381219796789,0.5000000000000103,19.101141922158476,39.57888382251805,0.7965521009405627,1.0044824822015848,1.4665728745098043,1.2236469048401553,13.261883944413194,0.3566322326660121,-0.1800726445309877,-0.913695049285888,-2.0043156909248623,0.17692559235308636,-1.459005370105377,-0.368384728466399,1.178107621891506,33.544271661939135,-10.88335015638389,0.5453103208194874,5,0.563481330871582,0.8987159729003906,1.9079890251159668,1.4889450073242188,1.554922103881836,4,0.03974567029171294,-3.666651810584917,22.318117141723636,-1.9397649363369245,22.41084289550781,1.88524158973145,22.53923034667969,0.03974567029171294
7838,2004-05-17,22.403709411621094,22.510698318481445,22.125534057617188,22.25392341613769,2592438.0,-0.0012718356010915643,1.1176612467687725,1.749994428969328,18.949077945812945,34.60372153682647,0.6802521909298243,0.9893620533687795,1.4700527833376782,1.2553797038011112,13.846590030633743,0.3851642608642578,-0.19285956591075504,-0.8823107719421373,-2.0431026059061708,0.27848106202189626,-1.462706688924154,-0.3019148549601205,1.082146670831591,38.88888888888889,-0.3541493042883772,0.5803959169820166,5,0.5920114517211914,0.92724609375,1.9543509483337402,1.6012840270996094,1.7189731597900355,0,0.03629415504653677,-5.714381219796789,22.432239532470703,-3.666651810584917,22.318117141723636,-1.9397649363369245,22.41084289550781,0.03629415504653677
7839,2004-05-18,22.510698318481445,22.81027030944824,22.50356674194336,22.596290588378906,3065613.0,0.004775499668142169,-5.142952648367739,-0.5714303905463949,19.842518491317378,30.360032452007403,0.4138343513128824,0.8664049848335793,1.3388553881398266,1.1501981430199315,13.768414299285459,0.4065608978271449,-0.25571898052400854,-0.7369837760925293,-1.948505961444944,0.47453840925988544,-1.3427448687687367,-0.13122268341632193,0.8606259778144789,52.45885829015317,17.089490868487523,0.6057610926762066,5,0.48502254486083984,0.5652647018432617,1.766228199005127,1.5406570434570312,1.4194011688232457,1,0.033903658920043656,1.1176612467687725,22.403709411621094,-5.714381219796789,22.432239532470703,-3.666651810584917,22.318117141723636,0.033903658920043656
7840,2004-05-19,22.38944435119629,22.70328140258789,22.33238220214844,22.510698318481445,2420693.0,-0.005386504033311423,-2.1515161337374846,1.4166462395543176,19.936718501418298,26.71785276578393,0.38429381414861297,0.9720515262708957,1.426174684167897,1.270693559129434,13.11772338704404,0.3708992004394496,-0.3520641776933253,-0.8166899681091309,-2.087685175161024,0.4543052389427622,-1.4521875716350792,-0.18119236458318255,0.8765107018354144,38.541890088830534,5.157722540771076,0.6354976035259469,5,0.4529237747192383,0.674036979675293,1.740370750427246,1.6619110107421875,1.5335235595703125,2,0.046830191582122316,-5.142952648367739,22.510698318481445,1.1176612467687725,22.403709411621094,-5.714381219796789,22.432239532470703,0.046830191582122316
7841,2004-05-20,22.67474937438965,22.78887367248535,22.261056900024414,22.303852081298828,2747499.0,0.012742836254358236,-1.3125127960857557,-3.058846662052476,25.14784730370033,25.204006950162125,-0.06681821184292147,0.6459955557874366,1.115529170672847,0.9865660416309865,14.293874397654433,0.5278167724609375,-0.4713159631350017,-0.484487628936769,-1.7615218180723637,0.7925465601988257,-1.1230047235045646,0.1540294656310266,0.49426597483897083,80.2083014158818,48.50048557392607,0.638517094567797,5,-0.05706024169921875,0.3887319564819336,1.346292495727539,1.346292495727539,0.9557781219482422,3,0.04844298487083587,-2.1515161337374846,22.38944435119629,-5.142952648367739,22.510698318481445,1.1176612467687725,22.403709411621094,0.04844298487083587
7842,2004-05-21,22.87446594238281,23.00998687744141,22.753210067749023,22.86020088195801,3351201.0,0.008807884254665055,-1.2499937326080184,0.03846094509324054,31.966046793455263,24.195123958383736,-0.33159610677561346,0.41148076824837077,0.8996285075885417,0.7852141835923021,15.298710922453198,0.33523750305176137,-0.5704538023765195,-0.2492860794067404,-1.5160036868249982,1.0174315280115174,-0.8826448831158693,0.3840727243023885,0.20536487934697334,84.67742631138488,50.66765313944509,0.6333588037091284,5,-0.3423681259155238,0.18901538848877308,1.1465759277343786,1.1465759277343786,0.870183944702152,4,0.03336441307156779,-1.3125127960857557,22.67474937438965,-2.1515161337374846,22.38944435119629,-5.142952648367739,22.510698318481445,0.03336441307156779
7843,2004-05-24,23.25962829589844,23.309558868408203,22.87446594238281,22.87446594238281,3839097.0,0.016838091629583607,-1.2592702638459479,27.000401123158753,40.543838842193985,24.641068659801807,-0.7335144314057835,-0.017556461560314318,0.5029988584370635,0.39876047865482533,16.374854942643257,0.4350929260253942,-0.6615916280784582,0.16315879821777557,-1.0646609237093259,1.390978520144877,-0.45075106274577337,0.7770686591813245,-1.205419540405277,95.23791332631187,59.96428157561752,0.61390986096355,5,-0.5777444839477575,-0.19614696502685902,0.7614135742187464,0.7614135742187464,0.14978599548339844,0,0.031278803392674526,-1.2499937326080184,22.87446594238281,-1.3125127960857557,22.67474937438965,-2.1515161337374846,22.38944435119629,0.031278803392674526
7844,2004-05-25,23.51640510559082,23.55206871032715,23.124107360839844,23.26676177978516,2248387.0,0.011039592139039378,1.666670628294341,0.6481508992948048,48.42612958345446,27.41456928435564,-0.9354775339141526,-0.31225114128189446,0.24106617556026677,0.141033459946037,17.19069286870582,0.4279613494873047,-0.6661598644948477,0.4338442802429192,-0.7666768057229199,1.6343653662087583,-0.16641626274000032,1.0341048232258387,-1.437089347839354,97.23754620587357,56.30572284137614,0.6002605429829202,5,-0.6776037216186523,-0.4529237747192383,0.5046367645263672,0.5046367645263672,0.04992866516113281,1,0.025781043620318078,-1.2592702638459479,23.25962829589844,-1.2499937326080184,22.87446594238281,-1.3125127960857557,22.67474937438965,0.025781043620318078
7845,2004-05-26,23.416547775268555,23.80171203613281,23.216833114624023,23.52353858947754,2889802.0,-0.0042462838122534485,-1.3098565025799265,-0.4285747029835413,45.43267809161379,29.927333052791656,-0.7576314917333846,-0.26206339485238317,0.33657045111976913,0.24140025056487247,17.617317452829784,0.5848789215087855,-0.6673878443654537,0.3569897651672349,-0.7961662403225382,1.510145770657008,-0.2195882375776499,0.9335677679121197,-1.2783218994140597,74.99996904971499,34.97319917385698,0.5765780027448861,5,-0.4529247283935547,-0.35306644439697266,0.5527820587158203,0.6044940948486328,0.08559226989746094,2,0.02193114531504614,1.666670628294341,23.51640510559082,-1.2592702638459479,23.25962829589844,-1.2499937326080184,22.87446594238281,0.02193114531504614
7846,2004-05-27,23.66619110107422,23.86590576171875,23.487873077392575,23.71611976623535,2400785.0,0.01066097907349639,1.1632731023417706,0.4666631012229472,61.5384784918036,34.64259267164111,-0.8894789588337488,-0.5458732411240383,0.07170359737614262,-0.00798508682923682,18.42968433360691,0.4493579864501953,-0.6176421520930937,0.6105560302734361,-0.5332830005287335,1.7543950610756056,0.03863651487235131,1.1824755456745208,-1.4281560556030257,82.05127765597653,37.287265927196756,0.5719195154010842,5,-0.67047119140625,-0.6027097702026367,0.19169044494628906,0.26212596893310547,-0.035663604736328125,3,0.010849942375422028,-1.3098565025799265,23.416547775268555,1.666670628294341,23.51640510559082,-1.2592702638459479,23.25962829589844,0.010849942375422028
7847,2004-05-28,23.75178337097168,23.85877227783203,23.55206871032715,23.623395919799805,2466398.0,0.0036166474584740094,-1.2631453020323145,-2.5714176567215494,67.62178484708954,40.05067121622741,-0.8584890426444893,-0.6756567441792996,-0.023372729177914664,-0.09008573574095635,19.28595253006166,0.3067035675048828,-0.5170811210643791,0.7022110939025872,-0.4245433912235761,1.8289655790287505,0.13883385133950554,1.2655883364656688,-1.3835186682006828,88.48922662562528,38.743605420586164,0.5633772425630817,5,-0.6883020401000977,-0.6883020401000977,0.10609817504882812,0.17653369903564453,0.04279518127441051,4,-0.0051051271704499745,1.1632731023417706,23.66619110107422,-1.3098565025799265,23.416547775268555,1.666670628294341,23.51640510559082,-0.0051051271704499745
7848,2004-06-01,23.78031349182129,23.93723297119141,23.537803649902344,23.7589168548584,2289887.0,0.0012011780506755443,1.382976786527053,0.1666567625386261,78.43139996521909,46.560546935549816,-0.7500927639290609,-0.7425380911924186,-0.05665210447699209,-0.11720064058632573,20.466825228501627,0.39942932128906605,-0.39522949109811023,0.7309195518493645,-0.39534659814037454,1.8571857018391036,0.167786476854495,1.294052626844234,-1.292237504334473,80.7016926570208,25.25450768500054,0.5631330749948689,6,-0.6811685562133789,-0.716832160949707,-0.04992818832397461,0.14800357818603516,-0.22824478149414062,1,-0.0014997112947477964,-1.2631453020323145,23.75178337097168,1.1632731023417706,23.66619110107422,-1.3098565025799265,23.416547775268555,-0.0014997112947477964
7849,2004-06-02,23.537803649902344,23.95863151550293,23.47360992431641,23.78744697570801,2493036.0,-0.010197924514424583,-1.5660428765319647,-11.667409520413788,74.53419037653448,52.626932699451615,-0.3872944167941803,-0.5492548358185623,0.1871603732170044,0.12527165129005624,21.627848758597814,0.4850215911865199,-0.2708348695333207,0.5017834663391127,-0.5925909862692897,1.5961579189475152,-0.04540375996508672,1.0489706926433122,-0.9048119640450665,43.26924065865123,-16.10210669489534,0.5471872263042007,6,-0.4279594421386719,-0.4743223190307617,0.15246057510375977,0.39051342010498047,0.2425098419189453,2,-0.005454602325269953,1.382976786527053,23.78031349182129,-1.2631453020323145,23.75178337097168,1.1632731023417706,23.66619110107422,-0.005454602325269953
7850,2004-06-03,23.309558868408203,23.537803649902344,23.17403793334961,23.445077896118164,2957519.0,-0.009696944748499803,1.2666611203879226,0.5428505940329219,70.38129974254832,57.65287185932362,-0.01654560547399342,-0.3632267951356489,0.4154621128778082,0.35568181668454457,22.649073845058243,0.3637657165527344,-0.13854467516633662,0.28851728439331126,-0.7807415586197664,1.3577761274063889,-0.24611213711322932,0.8231467058998518,-0.5174904029934488,17.272756002751894,-45.52910781172872,0.5346294215065388,6,0.04636192321777344,-0.2460775375366211,0.3807053565979004,0.6187582015991211,0.6062755584716832,3,0.011015862796604159,-1.5660428765319647,23.537803649902344,1.382976786527053,23.78031349182129,-1.2631453020323145,23.75178337097168,0.011015862796604159
7851,2004-06-04,23.52353858947754,23.71611976623535,23.309558868408203,23.309558868408203,1506449.0,0.009179912939465629,-2.799994651786749,-1.5789644058493195,71.54936367505434,62.051018179501284,-0.1089165743534366,-0.6220181663719266,0.1965538042918098,0.14706985514353477,23.01572061144804,0.40656089782714844,-5.332805831415044e-05,0.5106995582580574,-0.5393746279334515,1.5607737444495662,-0.014337534837697063,1.0357366513538118,-0.5914825580522027,44.54543907544129,-21.05027941114644,0.5250370930957549,6,-0.10698986053466797,-0.46005725860595703,0.1988224983215332,0.40477848052978516,0.8131237030029297,4,-0.000909665194721021,1.2666611203879226,23.309558868408203,-1.5660428765319647,23.537803649902344,1.382976786527053,23.78031349182129,-0.000909665194721021
7852,2004-06-07,23.623395919799805,23.71611976623535,23.52353858947754,23.694721221923828,1410132.0,0.004244996131956613,2.374993732555613,-0.33332739087416546,73.42471213041443,65.70444854485912,-0.10210334329211435,-0.7147012688607788,0.08109957008896629,0.05344321675019614,22.49760453136846,0.1925811767578125,0.16139036345527202,0.5827394485473647,-0.5022761983346662,1.6677550954293956,0.04023162510635103,1.1252472719883784,-0.5681508302851555,57.27270738271023,-11.217879055085767,0.5425078234410148,6,-0.08202648162841797,-0.6169757843017578,0.10074853897094727,0.30492115020751953,0.7203998565673864,0,0.00030188617090853853,-2.799994651786749,23.52353858947754,1.2666611203879226,23.309558868408203,-1.5660428765319647,23.537803649902344,0.00030188617090853853
7853,2004-06-08,23.26676177978516,23.537803649902344,23.216833114624023,23.46647644042969,1878960.0,-0.015096650000084644,-1.142860781092766,2.800053483085974,63.250028245245026,67.35154839616918,0.2856927380906029,-0.34485109588653273,0.4115776180612549,0.41093776799699455,21.53083412629836,0.40656280517578125,0.294848501242825,0.2064905166626012,-0.8800578133456796,1.293038846670882,-0.33678364834154095,0.7497646816667434,-0.10311031915191649,11.818073528089466,-56.27556495481593,0.5432741650041409,6,0.29957294464110973,-0.2603416442871129,0.45738267898559215,0.6615552902221644,1.2981452941894496,1,0.022685441895894387,2.374993732555613,23.623395919799805,-2.799994651786749,23.52353858947754,1.2666611203879226,23.309558868408203,0.022685441895894387
7854,2004-06-09,22.93152618408203,23.39514923095703,22.93152618408203,23.26676177978516,2007524.0,-0.0144083477914142,-1.7659535730541647,1.6785727929098242,58.83719990174222,68.84093970840567,0.5914339765383758,0.022431291772264217,0.7162223728539523,0.7458903802392669,20.20812899833908,0.463623046875,0.39581560594222864,-0.14835987091064595,-1.2091625864768858,0.9124428446555939,-0.6787612286937659,0.38204148687247397,1.0271053314208984,0.0,-68.86444099306473,0.5304013577831193,6,0.5135526657104492,0.07489395141601562,0.7926182746887207,0.996790885925293,1.718973159790039,2,0.027060672772659444,-1.142860781092766,23.26676177978516,2.374993732555613,23.623395919799805,-2.799994651786749,23.52353858947754,0.027060672772659444
7855,2004-06-10,23.388017654418945,23.39514923095703,22.895862579345703,22.895862579345703,2337134.0,0.019906719974608134,-1.0289810139091815,-1.4680871643149593,61.01323739549502,68.78257958659361,0.14580261547853013,-0.37639720076163385,0.23093957580360325,0.2901161416246296,18.428861087912228,0.4992866516113281,0.4618572289453553,0.2592728614807136,-0.7610231960968186,1.2795689190582458,-0.2508751673080525,0.7694208902694797,0.5500717544555656,60.000093012224134,-7.122524007823877,0.5101480287887656,6,0.039229393005371094,-0.38159751892089844,0.4163694381713867,0.5402994155883789,1.1840229034423828,3,0.016773368448703252,-1.7659535730541647,22.93152618408203,-1.142860781092766,23.26676177978516,2.374993732555613,23.623395919799805,0.016773368448703252
7856,2004-06-14,23.302425384521484,23.437946319580078,23.13124084472656,23.14550590515137,1697261.0,-0.0036596633011900526,-2.307696263460402,0.3188415345442917,56.84930754146087,67.58563766374597,0.19485987037957386,-0.2248080755465871,0.28247324591772127,0.3767324282707065,16.508860777590765,0.3067054748535192,0.48069436658917297,0.12446517944335866,-0.8235936503325405,1.0725240092192578,-0.34956423544458914,0.5984945943313065,0.593974951171873,49.56528411746513,-14.70322154139091,0.4740294148879492,6,0.12482166290283203,-0.2960052490234375,0.5242509841918945,0.6258916854858398,0.6562061309814453,0,0.026323828195405685,-1.0289810139091815,23.388017654418945,-1.7659535730541647,22.93152618408203,-1.142860781092766,23.26676177978516,0.026323828195405685
7857,2004-06-15,23.32382392883301,23.61626243591309,23.28102684020996,23.32382392883301,1928591.0,0.0009182968707515116,-6.833140208574172,0.0,51.16281962251636,64.55579540344567,0.11887187719090875,-0.185497083338916,0.22161876678042702,0.3516524669874421,14.750060621150501,0.33523559570312855,0.5195236632403137,0.10128450393677113,-0.7806755864555477,0.98324459432909,-0.3396955412593883,0.5422645491329305,0.5325548966064382,59.406084771655784,-0.9059621609327024,0.4409800451961603,6,0.10342311859130504,-0.3174037933349645,0.48412942886352184,0.6044931411743129,0.3209686279296804,1,0.04342505614593417,-2.307696263460402,23.302425384521484,-1.0289810139091815,23.388017654418945,-1.7659535730541647,22.93152618408203,0.04342505614593417
7858,2004-06-16,23.216833114624023,23.495006561279297,23.18116950988769,23.33095550537109,2523600.0,-0.0045871900995070325,-2.3846074730789284,-100.0,44.2622986752238,61.192251881077816,0.15368941112233614,-0.015247409051823979,0.2912358521719369,0.4558967802315941,12.637097861644953,0.3138370513916051,0.48241428064243763,-0.0463624954223647,-0.8399282083489759,0.7472032175042465,-0.44314535188567206,0.35042036104094265,0.6011250609716754,44.55449738811777,-10.628741166224444,0.3967828564633058,6,0.0891580581665039,-0.21041297912597656,0.47878026962280273,0.682952880859375,0.3708992004394567,2,0.04854075731083696,-6.833140208574172,23.32382392883301,-2.307696263460402,23.302425384521484,-1.0289810139091815,23.388017654418945,0.04854075731083696
7859,2004-06-17,23.27389335632324,23.33808708190918,23.10984230041504,23.216833114624023,2775259.0,0.0024577099476703612,1.4615542847739333,-0.4999916434074686,47.22220158871403,58.61901875287401,0.06175034233857346,-0.012858636065235629,0.19060092888633662,0.40168976298371817,11.451942100217023,0.22824478149414062,0.41882055288441933,-0.027462005615237928,-0.7376932508562639,0.6827692396257881,-0.3825776282357509,0.32765361700527507,0.5071809954224591,52.47513218267478,-0.19310265319366948,0.35511562262051277,6,0.03209781646728871,-0.26747322082519176,0.2826333045959508,0.4868059158325231,0.4136962890625071,3,0.055470466324046175,-2.3846074730789284,23.216833114624023,-6.833140208574172,23.32382392883301,-2.307696263460402,23.302425384521484,0.055470466324046175
7860,2004-06-18,23.437946319580078,23.46647644042969,23.074180603027344,23.25249671936035,2275025.0,0.0070487975838502415,2.2352982814895723,3.25006685385767,45.40231386567409,55.71379099627621,-0.09183285777451644,-0.09943076690958463,-0.014294302506012713,0.2436937842786726,9.769459290609309,0.3922958374023473,0.32888817070554666,0.08416585922241282,-0.4830327196610611,0.6513644381058867,-0.1994334302193259,0.36776514866415155,0.3077195612696215,67.10531408445209,17.403920290693144,0.2835992894417372,6,-0.13195514678955078,-0.43152618408203125,-0.03477144241333008,0.1694011688232422,0.021398544311523438,4,0.05173461052255357,1.4615542847739333,23.27389335632324,-2.3846074730789284,23.216833114624023,-6.833140208574172,23.32382392883301,0.05173461052255357
7861,2004-06-21,23.773181915283203,23.87303924560547,23.366619110107425,23.437946319580078,1911206.0,0.014303113042931859,-1.1194003639963128,1.807691120961853,50.39165457037389,53.15456237849392,-0.4335219816731346,-0.3669699331220784,-0.38099537740007605,-0.08387258097288708,8.199035211503091,0.5064201354980433,0.2678094623111029,0.3644798278808601,-0.13449369631991104,0.8634533520816312,0.11499306578047452,0.6139665899812456,-0.8773193359375,87.5,40.94090644096098,0.24948676210038612,6,-0.3887310028076172,-0.7310991287231445,-0.5376253128051758,-0.30135536193847656,0.45648956298828125,0,0.03360335378852075,2.2352982814895723,23.437946319580078,1.4615542847739333,23.27389335632324,-2.3846074730789284,23.216833114624023,0.03360335378852075
7862,2004-06-22,23.637659072875977,23.93009948730469,23.609130859375,23.880170822143555,2698570.0,-0.0057006606389573555,-1.1428753342671827,-0.7234069185252617,47.48742233020147,51.40316172126686,-0.330520950555119,-0.18059832744853566,-0.27985133456545697,0.05217462508968396,7.265571306209111,0.32096862792969105,0.22731119688534562,0.1907973289489746,-0.24942249643341796,0.6310171543313672,-0.029312583742221676,0.4109072416401709,-0.7222529602050791,65.83316248763198,22.618280634435393,0.22010991269119673,6,-0.22467803955078125,-0.595576286315918,-0.4555974006652832,-0.16583251953125,1.1126976013183594,1,0.013578859126336607,-1.1194003639963128,23.773181915283203,2.2352982814895723,23.437946319580078,1.4615542847739333,23.27389335632324,0.013578859126336607
7863,2004-06-23,23.98716163635254,24.001426696777344,23.59486389160156,23.59486389160156,2216702.0,0.01478583655001664,-1.072725681529758,-1.6176442829503237,57.62709889041189,51.26870605334126,-0.633731976269992,-0.49835204637819075,-0.6458938963523018,-0.2968728736126387,7.167055041917793,0.4065628051757848,0.17183923731385775,0.5039232254028327,0.011684201039482645,0.9961622497661828,0.2578037132211577,0.7500427375845078,-1.0311677886962904,98.46156694312796,52.97109349888069,0.24611951218167422,6,-0.5385169982910156,-0.9236812591552734,-0.8238234519958496,-0.5153350830078125,0.9058475494384766,2,-0.014273013405262103,-1.1428753342671827,23.637659072875977,-1.1194003639963128,23.773181915283203,2.2352982814895723,23.437946319580078,-0.014273013405262103
7864,2004-06-24,24.12268257141113,24.201141357421875,23.851640701293945,23.89443778991699,2569726.0,0.005649727846633201,-1.2272611248192455,0.5818151762229073,64.24995303620115,51.628341124530834,-0.6509754201345999,-0.6177981618958093,-0.7794753993944532,-0.43302523624810263,7.830405202512411,0.3495006561279297,0.10195961033260659,0.6091302871704052,0.03967410010453776,1.1785864742362726,0.32440219363747147,0.8938583807033389,-1.1039627528076146,93.03801967328505,42.16150088753116,0.2847280935329336,6,-0.4850215911865199,-0.8915834426879847,-0.9593443870544398,-0.6508560180664027,1.1554908752441442,3,-0.022176234121724203,-1.072725681529758,23.98716163635254,-1.1428753342671827,23.637659072875977,-1.1194003639963128,23.773181915283203,-0.022176234121724203
7865,2004-06-25,23.93009948730469,24.24393653869629,23.901569366455078,24.12981414794922,2099775.0,-0.007983485399533308,-1.666671618730687,-0.8750020891481134,57.17879719657966,51.6649510862107,-0.4172945464060085,-0.40556175113982107,-0.5788727781169349,-0.24140263291295483,8.31505642282667,0.34236717224121094,0.0822042821163329,0.39086961746216176,-0.20583123984254215,0.9875704747668657,0.0925191888098098,0.6892200461145137,-0.8167859455957078,64.22765111410193,12.0318536527176,0.29835042865235184,6,-0.27104091644287465,-0.6776027679443395,-0.894257545471195,-0.4582729339599645,1.3766059875488281,4,-0.010134092507538495,-1.2272611248192455,24.12268257141113,-1.072725681529758,23.98716163635254,-1.1428753342671827,23.637659072875977,-0.010134092507538495
7866,2004-06-28,23.9229679107666,24.350927352905273,23.915834426879886,23.93009948730469,1383494.0,-0.00029801700330889247,-39.66565647563488,0.03570882836079315,55.46873259052925,52.14338586043436,-0.34965173576442865,-0.39864551824300776,-0.5630643897173968,-0.23494108416684156,8.771992013613886,0.4350929260253871,0.10421784841134141,0.3708992004394531,-0.24794277421633026,0.9897411750952365,0.061478213111559654,0.6803201877673466,-0.6965920693588892,43.39635969172191,-7.820275522801317,0.30942098732789247,6,-0.21041393280029297,-0.6169757843017578,-0.9700431823730469,-0.451141357421875,1.6048488616943324,0,-0.019379829818955918,-1.666671618730687,23.93009948730469,-1.2272611248192455,24.12268257141113,-1.072725681529758,23.98716163635254,-0.019379829818955918
7867,2004-06-29,23.63052749633789,23.93723297119141,23.54493522644043,23.93009948730469,2033180.0,-0.012224253090984516,1.4999939225243064,42.00641882854336,56.79997204680156,53.53646067949855,-0.010203167023515647,-0.12201061188234519,-0.27493895059356177,0.05899419463944611,8.855248931607507,0.3922977447509801,0.07735587468358318,0.08452157974243235,-0.5284299142858515,0.6974730737707162,-0.2219541672717078,0.3909973267565725,-0.2692054735504712,10.619492062891057,-43.69790055902422,0.3064757470141417,6,0.08202648162841797,-0.07845878601074219,-0.7899422645568848,-0.15870094299316406,1.7118396759033203,1,0.025354659646359856,-39.66565647563488,23.9229679107666,-1.666671618730687,23.93009948730469,-1.2272611248192455,24.12268257141113,0.025354659646359856
7868,2004-06-30,23.74464988708496,23.83737564086914,23.43081283569336,23.70185470581055,2186559.0,0.004829447449480551,2.5624858983679712,-0.1428544141803738,66.56970484687314,55.68618326373845,-0.046467655662720375,-0.25185453643668865,-0.39248412297369484,-0.05067678556851973,8.650291378887454,0.40656280517578125,0.07857970563269134,0.20042715072631978,-0.4098559723909041,0.8107102738435437,-0.10471441083229038,0.5055687122849299,0.6062774658203125,34.108477316777396,-25.961065685065307,0.30514156155861183,6,-0.032095909118652344,-0.13195323944091797,-0.9468603134155273,-0.2728233337402344,1.9400863647460902,2,0.04235509017365602,1.4999939225243064,23.63052749633789,-39.66565647563488,23.9229679107666,-1.666671618730687,23.93009948730469,0.04235509017365602
7869,2004-07-01,23.40941429138184,23.80171203613281,23.31669044494629,23.680456161499023,2429806.0,-0.014118363391218525,-1.1250062674443713,-6.333467041048711,50.45868483633243,56.248002260478266,0.3464456704914838,0.07722883710843931,-0.05417493902077908,0.2851699230541094,8.625562351016447,0.4850215911865199,0.09489732323985223,-0.12838897705077912,-0.741650147483977,0.4848721933824187,-0.43501956226737803,0.1782416081658198,0.9231107711791964,8.965435841826258,-49.00147126732954,0.3066305852165985,7,0.42439460754394176,0.2139806747436488,-0.5367317199707067,0.06241226196288707,2.368045806884762,3,0.0633759937750924,2.5624858983679712,23.74464988708496,1.4999939225243064,23.63052749633789,-39.66565647563488,23.9229679107666,0.0633759937750924
7870,2004-07-02,23.566333770751953,23.823110580444336,23.51640510559082,23.58773231506348,1811664.0,0.006703263798782055,-4.05881427650103,0.07894922028937967,55.48958928458073,56.81443945094569,0.23429140448806152,-0.06268106385064698,-0.20429453777962436,0.12807193207242307,8.893936423786123,0.41369628906249645,0.14912154945924883,0.015691757202148438,-0.5881286789701328,0.6195121933744296,-0.28621846088399394,0.3176019752882908,0.7255579071044913,24.13792467514265,-33.45038981230516,0.3019102180861414,7,0.2674751281738281,0.057061195373535156,-0.6151924133300781,-0.09450721740722656,2.475034713745117,4,0.07263920186125317,-1.1250062674443713,23.40941429138184,2.5624858983679712,23.74464988708496,1.4999939225243064,23.63052749633789,0.07263920186125317
7871,2004-07-06,23.502140045166016,23.73038482666016,23.452211380004886,23.58773231506348,2100196.0,-0.0027239589411912624,-1.9999897150028405,3.9999108654955355,53.644292366667464,57.49853612166414,0.286078842483537,-0.00018199156955844842,-0.14655347172810806,0.18966203839713813,9.261423254054753,0.27817344665527344,0.19246815048701293,-0.04743204116821431,-0.6515304587978221,0.5566663764613935,-0.3494812499830182,0.2546171676465896,0.750743583374021,29.885075136086975,-26.338409801753713,0.3020492088148043,7,0.3316688537597656,0.12125492095947266,-0.4885878562927246,-0.030313491821289062,2.503566741943356,1,0.07678302598059239,-4.05881427650103,23.566333770751953,-1.1250062674443713,23.40941429138184,2.5624858983679712,23.74464988708496,0.07678302598059239
7872,2004-07-07,23.63052749633789,23.73038482666016,23.39514923095703,23.452211380004886,2007103.0,0.005462798320712059,-1.2926762455730956,-2.0833203342617104,58.38147608577208,57.58235581003749,0.17497375174561824,-0.1349254676039564,-0.27911499711118637,0.06252305571677041,9.705415104016641,0.33523559570312855,0.2358728127928451,0.08059883117675781,-0.5236914517031188,0.6848891140566344,-0.22154631026318228,0.3827439726166979,0.5849084048583961,60.27385718838488,2.46798114323569,0.3021451414399385,7,0.20328140258789062,-0.007132530212402344,-0.6009268760681152,-0.15870094299316406,2.2967185974121094,2,0.08028975554680584,-1.9999897150028405,23.502140045166016,-4.05881427650103,23.566333770751953,-1.1250062674443713,23.40941429138184,0.08028975554680584
7873,2004-07-08,23.79457855224609,23.86590576171875,23.51640510559082,23.623395919799805,2945602.0,0.006942335753343798,1.2272746610267349,0.9599952935639479,60.11078608788669,57.12244837133589,-0.02153242109499942,-0.2713168950228706,-0.4526481300513261,-0.09743377868443659,9.676717435764722,0.3495006561279297,0.2446893875271101,0.2182590484619098,-0.38003371536601094,0.8165518122898305,-0.08088733345205057,0.5174054303758702,0.3849075307001968,87.01288778837709,27.35405174013964,0.2991463819139606,7,0.03923034667969105,-0.17118358612060192,-0.7310972213745082,-0.32275199890136363,1.9115562438964844,3,0.06504795269210661,-1.2926762455730956,23.63052749633789,-1.9999897150028405,23.502140045166016,-4.05881427650103,23.566333770751953,0.06504795269210661
7874,2004-07-09,23.55206871032715,23.830242156982425,23.495006561279297,23.830242156982425,2396439.0,-0.010191810768426124,1.410263091132209,-1.6250097494123041,52.15052874548118,56.563751876769395,0.14698030892662928,0.021150494557716115,-0.22228889756691217,0.14922528238874833,9.033410493410207,0.33523559570312855,0.26887945070988195,-0.05527791976928853,-0.5715109603601292,0.4609551208215521,-0.31339444006470885,0.20283860052613178,0.5929055470991393,33.33346838889519,-24.334874617001333,0.2581165202954195,7,0.2817401885986328,0.07132625579833984,-0.47075557708740234,-0.08024215698242188,2.1398010253906214,4,0.09055117695749448,1.2272746610267349,23.79457855224609,-1.2926762455730956,23.63052749633789,-1.9999897150028405,23.502140045166016,0.09055117695749448
7875,2004-07-12,23.78031349182129,23.815977096557614,23.559200286865234,23.559200286865234,1566174.0,0.009691071485115943,-1.322582314732515,-0.794875311122224,50.14003441123751,55.97167430129253,-0.11705569295317986,-0.18571949400241294,-0.4629269159363929,-0.07566480691421162,8.279353897125127,0.2639083862304652,0.23503902420513256,0.15335206985473704,-0.35757611696647373,0.6642802566759478,-0.10211202355586835,0.4088161632653424,0.3315294131057982,81.81814498484677,26.76982299320445,0.2554640934106054,7,-0.1533517837524414,-0.15691852569580078,-0.6936507225036621,-0.3084869384765625,1.9115562438964808,0,0.08398319084953143,1.410263091132209,23.55206871032715,1.2272746610267349,23.79457855224609,-1.2926762455730956,23.63052749633789,0.08398319084953143
7876,2004-07-13,23.915834426879886,23.98716163635254,23.74464988708496,23.78031349182129,2497663.0,0.0056988708372245345,-1.3448288580702272,0.6129029475445915,55.462207534224106,55.82303379989503,-0.28350891729279226,-0.28767853033243895,-0.6052679155955438,-0.21219084917428077,7.737411581681291,0.24251174926757812,0.16789112483083102,0.2582025527954137,-0.24427270936072887,0.7606778149515563,0.006964921717340644,0.5094401838734868,0.1642023796479677,87.95173735844254,32.85206490972272,0.25123763107807184,7,-0.2639083862304723,-0.2924394607543981,-0.7061333656311071,-0.4440078735351598,2.1041374206542933,1,0.08887559679825419,-1.322582314732515,23.78031349182129,1.410263091132209,23.55206871032715,1.2272746610267349,23.79457855224609,0.08887559679825419
7877,2004-07-14,24.33666229248047,24.41512107849121,23.80171203613281,23.89443778991699,3843303.0,0.01759620250287397,1.0476246565835794,3.263145302032255,56.675747929027764,54.72370525346777,-0.6634016220390997,-0.662714219812969,-1.0323054101989264,-0.6284550095249202,8.092662562563829,0.613409042358402,0.14752603886613969,0.6283885002136245,0.06687755260043815,1.1898994478268108,0.3476330264070313,0.9091439740202176,-1.0199718475341797,91.47293249448077,40.12912702299191,0.28075547380659405,7,-0.47075653076171875,-0.6811704635620117,-1.0966472625732422,-0.8648357391357422,1.4051342010498047,2,0.06858148724628532,-1.3448288580702272,23.915834426879886,-1.322582314732515,23.78031349182129,1.410263091132209,23.55206871032715,0.06858148724628532
7878,2004-07-15,24.34379577636719,24.43651962280273,24.21540641784668,24.33666229248047,2165950.0,0.00029311677176568907,1.2963117027177407,0.016130910533837528,54.441269746404885,55.16621468792027,-0.6443710519924934,-0.6124923391086021,-1.0428193592917516,-0.6264383881714117,8.24299353355018,0.22111320495605113,0.13375582846322231,0.5791738510131879,-0.0005758401575306493,1.1589235421839064,0.2892990054278286,0.8690486965985471,-1.005136718750002,90.15161337374268,42.26087001861809,0.28987484558535864,7,-0.42796134948730824,-0.6776046752929723,-1.0699009895324743,-0.8719692230224645,1.6119804382324183,3,0.06504533360076947,1.0476246565835794,24.33666229248047,-1.3448288580702272,23.915834426879886,-1.322582314732515,23.78031349182129,0.06504533360076947
7879,2004-07-16,24.56490707397461,24.72895812988281,24.50784683227539,24.572040557861328,2846621.0,0.009082860357466194,-2.647077329641922,-0.999999999999502,62.606244526797084,55.95695415927764,-0.764761579933662,-0.7714791534277765,-1.2655013319614667,-0.8369070340560008,8.460494785707331,0.3851623535156179,0.14451538675934117,0.7357344627380371,0.10114764056804404,1.3703212849080302,0.4184410516530406,1.0530278738230336,-1.1823335937499984,85.97563958323168,38.4927920561217,0.31729341108499665,7,-0.5028533935546875,-0.7524967193603516,-1.2785296440124512,-1.0930805206298828,1.1483592987060547,4,0.04645764458751178,1.2963117027177407,24.34379577636719,1.0476246565835794,24.33666229248047,-1.3448288580702272,23.915834426879886,0.04645764458751178
7880,2004-07-19,24.65049934387207,24.750356674194336,24.465049743652344,24.536376953125,2403028.0,0.003484331108589478,-1.222217270194986,-15.99812834224599,64.0109785160785,57.108808175878856,-0.7603510480736482,-0.8027285801637625,-1.3453786700573431,-0.9113647924525736,9.026406499687019,0.2853069305419922,0.12324755463291837,0.7606990814208991,0.05570450671037719,1.465693656131421,0.40820179406563994,1.1131963687761584,-1.1871427846679659,90.07093005613716,40.3332526945992,0.3524972873552608,7,-0.5777463912963867,-0.8273897171020508,-1.4247498512268066,-1.1786727905273438,1.1554908752441406,0,0.04224540758053963,-2.647077329641922,24.56490707397461,1.2963117027177407,24.34379577636719,1.0476246565835794,24.33666229248047,0.04224540758053963
7881,2004-07-20,24.572040557861328,24.71469306945801,24.429386138916016,24.536376953125,3553089.0,-0.003182847735303418,-1.2856990052412307,0.31250313372219346,69.76051547778422,58.37314588610243,-0.5745911155848447,-0.6970930108912299,-1.2645281688326193,-0.825417433825919,9.770186530202091,0.28530693054199574,0.17838469785726474,0.6422973632812514,-0.12283429233276877,1.4074290188952716,0.2597315354742413,1.0248631910882615,-1.005723989458005,81.2030649646235,25.42180205905612,0.38256582780700965,7,-0.4493589401245117,-0.6597719192504883,-1.3552069664001465,-1.1002140045166016,1.3694705963134766,1,0.04557330821669092,-1.222217270194986,24.65049934387207,-2.647077329641922,24.56490707397461,1.2963117027177407,24.34379577636719,0.04557330821669092
7882,2004-07-21,23.95863151550293,24.56490707397461,23.95149803161621,24.56490707397461,2840312.0,-0.024963699734825262,1.0235321506435162,-16.999839555032622,53.71290176107008,57.662269849789475,0.10086050640887834,-0.06156083782316202,-0.6358009649391576,-0.21028852136325327,9.851259464349091,0.6205425262451172,0.1971198895402395,0.012839698791502485,-0.7398601260489279,0.7655395236319329,-0.3635102136287145,0.38918961121171947,-0.29759173863632427,0.8929594682354739,-55.249138908028044,0.3763499124202158,7,0.16405010223388672,-0.046362876892089844,-0.741797924041748,-0.4868049621582031,1.7831649780273438,2,0.08603748217828788,-1.2856990052412307,24.572040557861328,-1.222217270194986,24.65049934387207,-2.647077329641922,24.56490707397461,0.08603748217828788
7883,2004-07-22,23.64479255676269,23.823110580444336,23.4593448638916,23.80171203613281,3086503.0,-0.01309920220347982,2.642819623909945,0.25882534299367965,54.11471837222441,57.88051314164983,0.4371934648534541,0.23748978660979958,-0.3037664366952022,0.09981839133628867,9.909113005938961,0.4992866516113281,0.22180174020490284,-0.28388080596924326,-1.0481037189131115,0.480342106974625,-0.6659922624411792,0.09823065050269264,1.1055641174316442,14.364523344492397,-45.77280449984667,0.3821114564719348,7,0.460058212280277,0.2674760818481481,-0.4279589653015101,-0.1729660034179652,2.0542087554931676,3,0.0886877705411635,1.0235321506435162,23.95863151550293,-1.2856990052412307,24.572040557861328,-1.222217270194986,24.65049934387207,0.0886877705411635
7884,2004-07-23,23.58773231506348,23.687589645385746,23.5092716217041,23.609130859375,2074820.0,-0.0024132265724992052,1.0000213928911024,0.13636639885254995,50.38760707649814,57.90802121556768,0.5585858694254817,0.2660590005975827,-0.21799121857560166,0.1525490932081972,9.493190652196686,0.17831802368164418,0.22354190574078459,-0.3141935348510714,-1.087221317325806,0.4588342476236633,-0.7007074260884387,0.07232035638629597,1.1368041229248007,9.944715466373037,-52.48478180357192,0.3865138912373671,7,0.5171184539794886,0.32453632354735973,-0.431526660919193,-0.11590576171875355,2.2539234161376918,4,0.10039302921984827,2.642819623909945,23.64479255676269,1.0235321506435162,23.95863151550293,-1.2856990052412307,24.572040557861328,0.10039302921984827
7885,2004-07-26,23.687589645385746,23.815977096557614,23.566333770751953,23.694721221923828,1771147.0,0.004233443426797656,1.0000000000000284,0.3332739103305783,53.31633366555003,57.66959078571501,0.49639354549655934,0.1550514688196465,-0.28324223644430546,0.04929755865808616,8.827268920869441,0.2496433258056605,0.2098065862256604,-0.20221071243285849,-0.9809644371449053,0.5765430122791884,-0.5915875747888819,0.18716614992316494,1.0116429611206001,18.18179055676116,-46.36647553019239,0.3893768623560239,7,0.417261123657223,0.2246789932250941,-0.5313839912414586,-0.21576309204101918,2.5962905883789027,0,0.08551637197453354,1.0000213928911024,23.58773231506348,2.642819623909945,23.64479255676269,1.0235321506435162,23.95863151550293,0.08551637197453354
7886,2004-07-27,23.4593448638916,23.78031349182129,23.43081283569336,23.687589645385746,2363211.0,-0.009635627132649427,-1.4499812814204727,32.00481412143928,47.04435655172187,56.59943618823658,0.7298244775885045,0.3655224045713119,-0.019340574068600347,0.27261562338075507,7.993455252881984,0.3495006561279297,0.23565992479505482,-0.4072743415832534,-1.2091296910571963,0.3945810078906895,-0.8082020163202266,-0.006346666846280158,1.2150899877624504,2.51584279640493,-59.988276753321436,0.4009276747369723,7,0.6312398910522461,0.5741786956787109,-0.30313920974731445,0.012481689453125,3.038515090942383,1,0.10003030216059194,1.0000000000000284,23.687589645385746,1.0000213928911024,23.58773231506348,2.642819623909945,23.64479255676269,0.10003030216059194
7887,2004-07-28,24.229671478271484,24.322397232055664,23.73038482666016,24.108417510986328,5218244.0,0.03283666354918391,2.8604619345530296,-0.5312452994167016,56.21182183377199,56.79616419794403,-0.06400569285875335,-0.37694241513087334,-0.7480029459922406,-0.49706945138274605,8.174280074057938,0.8630523681640625,0.2732321427289861,0.33309507369995117,-0.47635386024216686,1.1425440076420692,-0.07162939327110607,0.7378195406710084,0.39501849274413914,89.59989046886598,28.948601092537125,0.4047244669710585,7,-0.13908672332763672,-0.19614791870117188,-1.016404628753662,-0.7578449249267578,2.517831802368164,2,0.07065055246161522,-1.4499812814204727,23.4593448638916,1.0000000000000284,23.687589645385746,1.0000213928911024,23.58773231506348,0.07065055246161522
7888,2004-07-29,24.750356674194336,24.77175521850586,24.286733627319336,24.322397232055664,4351668.0,0.021489568952257176,1.0606048328282256,3.529446926319763,65.8490634580105,57.1564774125233,-0.5821775785175127,-0.8626478079818263,-1.2191947137820733,-1.0182927000912372,8.996604104264943,0.542083740234375,0.30058507176292437,0.803494930267334,-0.08710188490004711,1.694091745434715,0.35819652268364166,1.2487933378510263,-1.3195438385009766,98.40421597633137,32.88061550632197,0.4452984075836906,7,-0.6490726470947266,-0.7061338424682617,-1.522824764251709,-1.3819541931152344,1.890157699584961,3,0.04005759724544289,2.8604619345530296,24.229671478271484,-1.4499812814204727,23.4593448638916,1.0000000000000284,23.687589645385746,0.04005759724544289
7889,2004-07-30,24.893009185791016,25.278173446655273,24.607702255249023,24.71469306945801,3230909.0,0.005763654781808292,-2.4181750997923928,0.4166659238592624,65.05791914395614,57.27280414895415,-0.7525310484196019,-0.9364674185747006,-1.3131248152634143,-1.1606022587968887,10.120858464775063,0.67047119140625,0.2978371537269062,0.8719676971435533,-0.07547376513344872,1.8194091594205553,0.3982469660050505,1.345688428282056,-1.4353775024414048,79.15056440097507,15.04005440876334,0.4737207311385013,7,-0.5385160446166992,-0.5955772399902344,-1.636946678161621,-1.5620536804199219,1.9828834533691442,4,0.032378252080704994,1.0606048328282256,24.750356674194336,2.8604619345530296,24.229671478271484,-1.4499812814204727,23.4593448638916,0.032378252080704994
7890,2004-08-02,25.278173446655273,25.32810211181641,24.71469306945801,24.71469306945801,4116973.0,0.01547278828323062,-1.17721527556819,3.160008129298677,67.26944431818069,56.99601846455376,-1.1614336131665155,-1.2509459854581806,-1.6401774972686667,-1.5470525948250966,11.392670077732134,0.6134090423583984,0.31321604418690185,1.1715399742126458,0.09637367731483693,2.2467062711104546,0.6339568257637396,1.709123122661552,-1.7477200927734344,97.36842105263139,34.77523825586737,0.5375831484489052,8,-0.8987159729003906,-0.9557771682739258,-1.8437933921813965,-1.9472179412841797,1.3195438385009766,0,0.022291257939780262,-2.4181750997923928,24.893009185791016,1.0606048328282256,24.750356674194336,2.8604619345530296,24.229671478271484,0.022291257939780262
7891,2004-08-03,25.30670547485352,25.41369438171387,25.05706024169922,25.213979721069336,2383961.0,0.0011287219093760736,1.3255949900808768,0.1645589758518281,63.65463033464966,58.10065497272927,-1.2011029233267934,-1.198816657915831,-1.618265907903588,-1.5737567105221615,12.597757610278265,0.356634140014652,0.28789970276768884,1.1098437309265172,-0.05117713350155739,2.270864595354592,0.5293332987124799,1.6903541631405545,-1.6683931954956073,93.64413357370043,33.27045658956018,0.5805104322140365,8,-0.8844518661499059,-0.941513061523441,-1.8509278297424352,-2.1576328277587926,1.5620536804199219,1,0.0386132742518428,-1.17721527556819,25.278173446655273,-2.4181750997923928,24.893009185791016,1.0606048328282256,24.750356674194336,0.0386132742518428
7892,2004-08-04,25.527816772460934,25.677602767944336,25.18544960021973,25.30670547485352,2808206.0,0.008737261269631702,-1.1230746445497803,2.3845726627582398,65.71968891238853,59.390096143858614,-1.3144450382889161,-1.3391592222204274,-1.7917626641926567,-1.7880913685195736,13.840676163082843,0.4921531677246058,0.25485017247307695,1.2360905647277782,-0.034928616410365265,2.5071097458659217,0.6005809741587065,1.87160015529685,-1.7474739249145443,89.23076290152686,31.276139299265658,0.6355095905690711,8,-0.9736089706420863,-1.0306701660156214,-2.0185437202453578,-2.325248718261715,1.3480758666992259,2,0.03799945725948328,1.3255949900808768,25.30670547485352,-1.17721527556819,25.278173446655273,-2.4181750997923928,24.893009185791016,0.03799945725948328
7893,2004-08-05,25.34236717224121,25.706134796142575,25.27104187011719,25.60627746582031,3346434.0,-0.0072646087157670625,-1.1403579554784102,-1.1935631351034504,60.42064735823542,60.504878397384985,-0.9642748510905541,-1.087567904176531,-1.5722885880786457,-1.59658998824397,15.58707611333731,0.4350929260253835,0.20869277003071574,0.9732515335083001,-0.357398052120498,2.303901119137098,0.307926740693901,1.6385763263226991,-1.3722983326550278,66.88302555153305,11.957630541280608,0.6653247928143987,8,-0.7738933563232422,-0.8309545516967773,-1.7100558280944824,-2.139799118041992,0.9201145172119141,3,0.05544612698759854,-1.1230746445497803,25.527816772460934,1.3255949900808768,25.30670547485352,-1.17721527556819,25.278173446655273,0.05544612698759854
7894,2004-08-06,25.68473625183105,25.962909698486328,25.392297744750977,25.534950256347656,4301897.0,0.013509751368643075,-1.6229544129444617,-0.5675640516026393,62.96959462691707,61.57746294864799,-1.0928241751228605,-1.3301692321313254,-1.884231272701065,-1.9290897309293555,17.486930790574906,0.6205425262451172,0.26500011933620726,1.2089872360229457,-0.18621981452351832,2.6041942865694097,0.5113837107497154,1.9065907612961759,-1.5063394974581001,77.71432937311346,26.109574607615656,0.6976035252732319,8,-0.9878749847412074,-1.0449361801147425,-2.0221109390258754,-2.4821681976318324,0.5349502563476598,4,0.037211911096813655,-1.1403579554784102,25.34236717224121,-1.1230746445497803,25.527816772460934,1.3255949900808768,25.30670547485352,0.037211911096813655
7895,2004-08-09,25.7774600982666,25.863052368164066,25.54208374023437,25.855920791625977,3042060.0,0.0036100758647634734,5.923108569547489,-0.5238186193987212,65.06237907544647,63.57946545128405,-0.9587469067035173,-1.3339949313340824,-1.941604745883879,-2.010279869595891,19.489455975314268,0.3209686279296946,0.35592307640205334,1.2018537521362305,-0.2676792447025136,2.6713867489749745,0.46708725371685844,1.9366202505556025,-1.349231531717777,79.52754744949739,30.35865785250442,0.7347664984193719,8,-0.9308128356933594,-1.0984306335449219,-2.048858165740967,-2.574892044067383,0.4136943817138672,0,0.0426121323321309,-1.6229544129444617,25.68473625183105,-1.1403579554784102,25.34236717224121,-1.1230746445497803,25.527816772460934,0.0426121323321309
7896,2004-08-10,26.04136848449707,26.0770320892334,25.69186973571777,25.855920791625977,3447518.0,0.010237951498108133,2.0000000000000275,-2.3635744846363282,78.51561112677975,66.05766426161824,-0.9139943917333611,-1.5078048612425903,-2.174415254078376,-2.267779213002342,21.3429534644965,0.38516235351562855,0.48483139773441053,1.3594854354858406,-0.21297621134780087,2.931947082319482,0.5732546120690181,2.145716258902663,-1.3982845594769948,95.99996577144738,39.042208779422424,0.7862308234168212,8,-0.8594856262207031,-1.3052778244018555,-2.3127665519714355,-2.8388004302978516,0.3708992004394531,1,0.02136403856772673,5.923108569547489,25.7774600982666,-1.6229544129444617,25.68473625183105,-1.1403579554784102,25.34236717224121,0.02136403856772673
7897,2004-08-11,26.00570678710937,26.23395156860352,25.7631950378418,25.82025718688965,4938405.0,-0.0013694248598697945,-2.142840770900923,1.0000102851030375,84.98949861913209,68.18437927952064,-0.6704088808721771,-1.4131439380270905,-2.1101882166590293,-2.2233452212880884,22.20868811112281,0.47075653076171875,0.6111207950804243,1.2403715133666964,-0.4291109585189119,2.9098539852523047,0.40563027742389224,2.0751127493095005,-1.1331911558151653,76.29634618355769,13.374537129185107,0.8347412359428045,8,-0.5848798751831019,-1.191156387329098,-2.2771048545837367,-2.8031387329101527,0.5206832885742223,2,0.03318703756945651,2.0000000000000275,26.04136848449707,5.923108569547489,25.7774600982666,-1.6229544129444617,25.68473625183105,0.03318703756945651
7898,2004-08-12,25.92724609375,26.04136848449707,25.82025718688965,25.891582489013672,2791242.0,-0.0030170567561064177,-1.480018825945576,0.19230887903815075,84.4537888299949,70.33947591130273,-0.4553334486346827,-1.2753611116990484,-2.00440469973357,-2.1342016667735315,23.06964020392217,0.22111129760742188,0.7929687472073823,1.0827383041381822,-0.6515014746518837,2.816978082928248,0.21561841474314747,1.9498581935332169,-0.8096719937401176,63.55918951931788,-5.813373549613274,0.8671198893950333,8,-0.45292377471923473,-1.0948638916015625,-2.1986441612243652,-2.7246780395507812,0.335235595703125,3,0.03658878933689924,-2.142840770900923,26.00570678710937,2.0000000000000275,26.04136848449707,5.923108569547489,25.7774600982666,0.03658878933689924
7899,2004-08-13,25.706134796142575,25.97004318237305,25.57774543762207,25.82025718688965,2501028.0,-0.008528144362417556,-1.1153765061015624,-3.1999679110066244,78.70185999510731,71.60974431985012,-0.11929577376455214,-1.0164838036974224,-1.7501585605737233,-1.8991431376551198,23.02517975055246,0.3922977447509801,0.8907842042579439,0.804565620422359,-0.9656645550133973,2.5747957958581154,-0.08054946729551915,1.6896807081402372,-0.3876127517858379,23.711328837893774,-49.98281670362283,0.8851150877178788,8,-0.060628890991207385,-0.8737525939941371,-1.9775328636169398,-2.503566741943356,0.4992866516113317,4,0.021642572783600045,-1.480018825945576,25.92724609375,-2.142840770900923,26.00570678710937,2.0000000000000275,26.04136848449707,0.021642572783600045
7900,2004-08-16,25.69186973571777,25.863052368164066,25.599143981933594,25.77032852172852,2225254.0,-0.0005549282510938225,1.000014454731368,0.6874968662778475,83.80133069965692,73.84826658262871,-0.04489813262454234,-0.9699305620216698,-1.694883113934086,-1.8701888538218903,23.139349361654492,0.2639083862304723,0.9113743300761392,0.7382320404052685,-1.0619119276167233,2.53837600842726,-0.1618399436057274,1.6383040244162643,-0.20857037699661163,17.391531823241362,-62.608458955877666,0.9000719840109954,8,0.01783084869385476,-0.8594875335693324,-1.9632678031921351,-2.489301681518551,0.33523368835449574,0,0.02054411679221424,-1.1153765061015624,25.706134796142575,-1.480018825945576,25.92724609375,-2.142840770900923,26.00570678710937,0.02054411679221424
7901,2004-08-17,25.69186973571777,25.87018585205078,25.65620422363281,25.72753143310547,2796009.0,0.0,-2.9999286923966277,0.4545277744013655,78.87329036184781,75.30977785479085,0.017302630442426192,-0.929384233895842,-1.659925443759704,-1.859051902041415,23.401122803951974,0.2139816284179723,0.9326161685341461,0.682240581512449,-1.1374835880091076,2.5019647510340057,-0.2276215032483293,1.5921026662732274,-0.11412429809569957,17.391531823241362,-58.85800777089244,0.909862084760779,8,0.06062698364258523,-0.8594875335693324,-2.066691398620602,-2.489301681518551,0.2139797210693395,1,0.019433569817948193,1.000014454731368,25.69186973571777,-1.1153765061015624,25.706134796142575,-1.480018825945576,25.92724609375,0.019433569817948193
7902,2004-08-18,26.01997184753418,26.04850196838379,25.69900131225586,25.78459358215332,3958267.0,0.012770659169280663,1.3902505837387982,-6.600310210193491,77.13418959087804,77.16683810286226,-0.2611034145196669,-1.1543203731675007,-1.951755751501274,-2.179804401065528,25.39258539736379,0.3566322326660192,0.9218490945079303,0.9072756767272949,-0.8952296777053093,2.709781031159899,0.0060229995109928325,1.808528353943597,-0.42082786560058594,93.93951671717745,19.645875000182173,0.901252677216302,8,-0.2068471908569336,-1.1875896453857422,-2.3823113441467285,-2.817403793334961,-0.00713348388671875,2,0.01507672028628737,-2.9999286923966277,25.69186973571777,1.000014454731368,25.69186973571777,-1.1153765061015624,25.706134796142575,0.01507672028628737
7903,2004-08-19,25.741796493530273,25.92724609375,25.64193916320801,25.713266372680664,3769978.0,-0.010690839929954343,-2.333325905292576,0.12120966565645107,67.14697783884634,77.63099179307662,0.08905447190801397,-0.7494102745522966,-1.6282960260474795,-1.8988404477079328,26.99019102236717,0.3780326843261683,0.929586801067753,0.5242501258850112,-1.1587313323102038,2.207231584080226,-0.3172406032125963,1.3657408549826187,0.49215507507324574,34.84838662625804,-37.226823147397916,0.8414907290976074,8,0.14622116088867188,-0.9094142913818359,-1.98109769821167,-2.507131576538086,0.228246688842777,3,0.030479363876196874,1.3902505837387982,26.01997184753418,-2.9999286923966277,25.69186973571777,1.000014454731368,25.69186973571777,0.030479363876196874
7904,2004-08-20,25.95577621459961,25.95577621459961,25.64193916320801,25.706134796142575,2580521.0,0.00831254031252704,1.514302741358732,8.750100280786326,64.70587748296397,77.59138050502301,-0.09212270014456436,-0.8188697047026388,-1.7827639482878936,-2.1087589773729647,28.691573893373658,0.313837051391598,0.9149825184797642,0.6198276519775376,-0.9062498214936454,2.1459051254487207,-0.14321108475805389,1.3828663887131292,0.26633510589600107,79.36483681603444,10.055756402302123,0.7630387367355921,8,-0.049927711486816406,-1.1233940124511719,-2.1647634506225586,-2.71041202545166,0.2211132049560547,4,0.011816463214881612,-2.333325905292576,25.741796493530273,1.3902505837387982,26.01997184753418,-2.9999286923966277,25.69186973571777,0.011816463214881612
7905,2004-08-23,25.713266372680664,25.920114517211914,25.677602767944336,25.82025718688965,2374007.0,-0.009343193588737253,-1.7199914429350733,-0.428577977445671,58.073643231744995,75.32005073890804,0.15681436268450355,-0.439345581667542,-1.497049624720887,-1.8649804816796873,30.852166433253846,0.27817344665527344,0.9362321440041903,0.2760339736938491,-1.0444481919125437,1.5965161393002418,-0.3842071091093473,0.9362750564970455,0.49724150466919426,17.543958415432108,-46.675695759770115,0.6602410828031972,8,0.1925821304321289,-0.8808841705322266,-1.7760343551635742,-2.321682929992676,0.3637657165527344,0,0.019140122765427314,1.514302741358732,25.95577621459961,-2.333325905292576,25.741796493530273,1.3902505837387982,26.01997184753418,0.019140122765427314
7906,2004-08-24,25.80599021911621,25.90584945678711,25.64193916320801,25.78459358215332,1959575.0,0.0036060703098406144,1.3870850872955307,-0.1999857382251221,55.820890756772144,72.07909430975693,0.030386319480196988,-0.3660164371846335,-1.5418414306489403,-1.9577058192592531,32.743352222450746,0.263910293579098,0.920280072806456,0.2514255523681648,-0.6923689690091095,1.195220073745439,-0.22047170832047058,0.7233228130568001,0.3931462839508093,40.3507290435169,-19.849878125466354,0.471897260688637,8,0.00713348388671875,-0.9736080169677734,-1.8580589294433594,-2.403707504272461,0.36376762390136363,1,0.008568289884581137,-1.7199914429350733,25.713266372680664,1.514302741358732,25.95577621459961,-2.333325905292576,25.741796493530273,0.008568289884581137
7907,2004-08-25,25.941511154174805,25.97004318237305,25.720399856567386,25.80599021911621,1569259.0,0.00525153012567614,1.5925522432404708,6.333749331431628,62.8048929623717,69.67366143557658,-0.12873640778516915,-0.38653276285912597,-1.6275571498359405,-2.0948888189396477,35.01576840116994,0.24964332580566406,0.8900144594732069,0.3013545036315932,-0.4210565672347677,1.0237655744979541,-0.059851031801589016,0.6625600390647755,0.24648140209503566,91.30396870149467,30.628877049341654,0.3612055354331806,8,-0.128387451171875,-1.1091289520263672,-1.9240360260009766,-2.5392284393310547,0.6633396148681641,2,-0.0013746962224271408,1.3870850872955307,25.80599021911621,-1.7199914429350733,25.713266372680664,1.514302741358732,25.95577621459961,-0.0013746962224271408
7908,2004-08-26,25.741796493530273,26.01997184753418,25.713266372680664,25.87018585205078,1584540.0,-0.007698651765411513,-2.3076962634604903,-0.9473765692732083,51.29867874761466,66.6288635191885,0.04683052823205358,-0.11460964188104583,-1.3758819380388907,-1.8959644460070137,36.5394623124375,0.3067054748535156,0.777628551212068,0.05206785202026509,-0.5370185685412849,0.6411542725818151,-0.24247535826050992,0.3466110623010401,0.43527499487833055,26.414999142271178,-30.778529695216697,0.2945432102807742,8,0.08202648162841797,-0.9094142913818359,-1.7243213653564453,-2.3395137786865234,0.7631969451904297,3,0.010529252307052817,1.5925522432404708,25.941511154174805,1.3870850872955307,25.80599021911621,-1.7199914429350733,25.713266372680664,0.010529252307052817
7909,2004-08-27,25.69900131225586,25.78459358215332,25.677602767944336,25.741796493530273,1299794.0,-0.0016624784243465252,-1.5000111420612814,0.3333234293524282,48.17276691995178,62.67013421033237,0.09890872025188457,-0.008785994463302416,-1.2823916789229628,-1.8572344490841814,37.254576290575095,0.10699081420898438,0.6431629041010787,-0.031026935577394,-0.48552521943334526,0.42347134827855726,-0.25827607750536785,0.19622220635057985,0.4673675296487332,15.094501458137024,-37.65155893208808,0.2272491419279749,8,0.14621925354003906,-0.8666191101074219,-1.690441608428955,-2.2967185974121094,0.8915843963623047,4,0.010546786111409467,-2.3076962634604903,25.741796493530273,1.5925522432404708,25.941511154174805,1.3870850872955307,25.80599021911621,0.010546786111409467
7910,2004-08-30,25.841655731201172,25.98430824279785,25.64193916320801,25.64193916320801,972007.0,0.005550971308650787,-2.428549599365948,-4.666800374381519,45.07046364674678,58.91426457532115,-0.02264555721760786,-0.1128469789354476,-1.3769368670146918,-2.0023116557823357,38.0768662802385,0.3423690795898402,0.512853051339647,0.08345336914062429,-0.3201132553931778,0.4870199936744264,-0.11832994312627676,0.28523668140752534,0.31422451712948885,52.83050283050239,5.326267419785999,0.20178331226690135,8,0.0035648345947265625,-1.0092735290527344,-1.8330960273742676,-2.439373016357422,1.262481689453125,0,0.01297260871522754,-1.5000111420612814,25.69900131225586,-2.3076962634604903,25.741796493530273,1.5925522432404708,25.941511154174805,0.01297260871522754
7911,2004-08-31,26.28388023376465,26.28388023376465,25.848787307739254,25.87731742858887,1937143.0,0.01711285480943614,1.1403479142036992,2.03569893705414,55.718467714298995,56.534739922367926,-0.41578649447269456,-0.5039481048741337,-1.7757288419292863,-2.441280105820077,38.99895541146213,0.44222450256347656,0.4257781236869178,0.47681913375854634,0.06684921002274535,0.8867890574943473,0.27183417189064585,0.6818040956264468,-0.6419410705566371,100.0,53.818779469774924,0.2049849618679007,8,-0.3209705352783203,-1.4265336990356445,-2.275320529937744,-2.8815975189208984,0.7417984008789062,1,-0.007869771993007757,-2.428549599365948,25.841655731201172,-1.5000111420612814,25.69900131225586,-2.3076962634604903,25.741796493530273,-0.007869771993007757
7912,2004-09-01,26.497859954833984,26.583452224731445,26.269615173339844,26.29101371765137,3143144.0,0.00814110090162612,-1.51428353134431,0.5087682260879313,61.11113587135762,55.86409081486918,-0.6200542605889936,-0.6761974361189758,-1.9385251129615106,-2.651068079920698,39.7403198654962,0.31383705139160156,0.3302522945493216,0.6422966957092271,0.15014046637813294,1.1344529250403212,0.39621858104368,0.8883748103747742,-0.855920791625973,90.90907249242335,44.98758152103133,0.24607811466554785,9,-0.3851642608642578,-1.3409414291381836,-2.4358057975769043,-3.0955772399902344,0.4921531677246094,2,-0.012382211709763169,1.1403479142036992,26.28388023376465,-2.428549599365948,25.841655731201172,-1.5000111420612814,25.69900131225586,-0.012382211709763169
7913,2004-09-02,26.74750328063965,26.74750328063965,26.53352355957031,26.583452224731445,2552341.0,0.009421263688131232,1.6086966631787434,0.7931063099947576,70.05494404581833,56.458431544075225,-0.7957132826787827,-0.8592270211284756,-2.1442960556757598,-2.887850473754341,40.55719228110395,0.24964332580566406,0.288694190274132,0.8216832160949714,0.2442112781008383,1.3991551540891045,0.5329472470979049,1.110419185092038,-1.0679035949707014,100.0,49.15120037496746,0.28873596899706655,9,-0.5527820587158203,-1.2303848266601562,-2.6854491233825684,-3.3095579147338867,0.2139816284179652,3,-0.005333301957193726,-1.51428353134431,26.497859954833984,1.1403479142036992,26.28388023376465,-2.428549599365948,25.841655731201172,-0.005333301957193726
7914,2004-09-03,26.640514373779297,26.83309555053711,26.526390075683594,26.776033401489254,1770866.0,-0.003999958640543144,1.4571494059670704,-0.8260783629810271,67.63927516833749,57.52127953702994,-0.6497029486382004,-0.7135461085619781,-1.9981423458810141,-2.7599505731723184,41.09889268193949,0.3067054748535156,0.23223683291474728,0.666905403137207,0.01948270772490801,1.314328098549506,0.34319405543105574,0.9906167508433583,-0.8968404724121086,83.83241874816851,27.56380496243316,0.3237113477061497,9,-0.4029970169067383,-0.9201154708862305,-2.567760944366455,-3.1918697357177734,0.3494987487792969,4,-0.0050870239649718485,1.6086966631787434,26.74750328063965,-1.51428353134431,26.497859954833984,1.1403479142036992,26.28388023376465,-0.0050870239649718485
7915,2004-09-07,26.87589263916016,26.94721794128418,26.6904411315918,26.783166885375977,2695625.0,0.008835349876447296,1.181840281998268,-0.6842268229863497,70.2439240736671,59.12383879446271,-0.7854139654766357,-0.9090190863972794,-2.18460472065356,-2.968736845653904,41.7199192779729,0.3067035675048828,0.22965511105886804,0.8473620414733922,0.0925451683129701,1.6021789146338143,0.46995360489318116,1.2247704780536033,-1.045065005859378,93.50661753725547,30.985195500606878,0.3774084365802114,9,-0.581314086914066,-1.044937133789066,-2.549930095672611,-3.1740388870239293,-0.0713272094726598,1,-0.010615719238522447,1.4571494059670704,26.640514373779297,1.6086966631787434,26.74750328063965,-1.51428353134431,26.497859954833984,-0.010615719238522447
7916,2004-09-08,26.59771728515625,26.847360610961914,26.48359489440918,26.83309555053711,4014487.0,-0.010350367064593358,1.7567575380879419,-2.5384346395144557,60.04962021755125,58.81769737837155,-0.42814569775659095,-0.6187500349018116,-1.8595074510577483,-2.665032415114215,41.75472581993829,0.3922977447509801,0.2175613670777352,0.5413692474365241,-0.25528664558940406,1.3380251404624524,0.14304130092356004,0.9396971939494883,-0.6552506210571281,48.42101114961198,-9.707928960758863,0.39832794651296394,9,-0.30313873291015625,-0.5955781936645508,-2.2467904090881348,-2.80313777923584,0.16405105590819957,2,0.019039984900534046,1.181840281998268,26.87589263916016,1.4571494059670704,26.640514373779297,1.6086966631787434,26.74750328063965,0.019039984900534046
7917,2004-09-09,26.86875915527344,26.86875915527344,26.583452224731445,26.69757461547852,3053836.0,0.010190418493862818,2.333325905292521,-0.7272742006061294,69.65177438806577,60.85693022731057,-0.6189103257048423,-0.8662311023693832,-2.0700827761110894,-2.913550167993268,41.60119382094946,0.28530693054199574,0.25065872074564766,0.7692584991455114,-0.10551572431455725,1.64403272260558,0.33187138741547884,1.206645610875544,-0.8258173634558119,83.07703067403973,21.094325264210383,0.4373871117300339,9,-0.5741806030273473,-0.8024253845214879,-2.4750361442565953,-3.0313835144043004,0.15691947937011363,3,0.005840220549943709,1.7567575380879419,26.59771728515625,1.181840281998268,26.87589263916016,1.4571494059670704,26.640514373779297,0.005840220549943709
7918,2004-09-10,26.87589263916016,27.01141166687012,26.75463676452637,27.01141166687012,3012618.0,0.0002654936108323902,2.7895033145205557,-0.7916545961002786,67.29227305966191,62.98131979838947,-0.5009329348969338,-0.841810433189508,-2.0190992026841315,-2.898060236591377,41.516911427237424,0.25677490234375,0.2908903207545315,0.7289596557617237,-0.20720931102669482,1.6651286225501423,0.2608751723675127,1.1970441391559348,-0.7425232323958753,74.32460755687913,13.939966653810458,0.46808448339421005,9,-0.5492172241210938,-0.7346658706665039,-2.3502154350280797,-2.906562805175785,0.03566169738769176,4,0.004246202532903087,2.333325905292521,26.86875915527344,1.7567575380879419,26.59771728515625,1.181840281998268,26.87589263916016,0.004246202532903087
7919,2004-09-13,26.262481689453125,27.03281021118164,26.24821662902832,27.03281021118164,3077390.0,-0.022823835395638148,1.037036303401556,5.684283120575361,59.05881701533797,64.53558128378849,0.22441277979893215,-0.19455735704433152,-1.3426935379837772,-2.2601812139919133,41.55296062962619,0.7845935821533203,0.29048946773185236,0.08773136138916016,-0.8260843469220056,1.001547069700326,-0.36917649276642095,0.5446392155447413,-0.023747211476141672,1.8181464581515145,-61.34237548100583,0.4569078541555822,9,0.17831707000732422,-0.049927711486816406,-1.7225384712219238,-2.032809257507324,0.606277465820316,0,0.02661603834207349,2.7895033145205557,26.87589263916016,2.333325905292521,26.86875915527344,1.7567575380879419,26.59771728515625,0.02661603834207349
7920,2004-09-14,26.21968650817871,26.44079971313477,26.16262435913086,26.355207443237305,2822647.0,-0.001629517795783908,-1.2285653163822237,0.17592615518701377,56.93782138794809,64.67106502530505,0.3648374224492379,-0.11614690100130076,-1.2411608686966744,-2.1920073176424992,41.48882701059339,0.2781753540039098,0.3416806427577157,0.018545341491698508,-0.8665888467468363,0.9036795297302334,-0.42402175262756714,0.46111243561096416,0.8131237030029297,6.557466880594791,-57.03093847418559,0.44256709411926654,9,0.37803077697753906,0.06776046752929688,-1.5513558387756348,-1.8009986877441406,0.92724609375,1,0.0293797034583001,1.037036303401556,26.262481689453125,2.7895033145205557,26.87589263916016,2.333325905292521,26.86875915527344,0.0293797034583001
7921,2004-09-15,26.19115447998047,26.19115447998047,25.962909698486328,25.962909698486328,2103981.0,-0.00108819105023783,1.0,-1.684203118842538,54.3424268222201,63.91898624206756,0.42335318368217756,-0.0509015834188844,-1.1509423851241678,-2.1442686829723954,41.18114005373138,0.2567768096923828,0.4103719921793427,-0.034950923919677024,-0.8871585961468433,0.8172567483074893,-0.4610547600332602,0.39115291219390613,0.8416557312011719,21.333271531868164,-37.14860778531606,0.42610383611358266,9,0.3067054748535156,0.11412334442138672,-1.4283161163330078,-1.7617683410644531,0.9272480010986328,2,0.023420538799689083,-1.2285653163822237,26.21968650817871,1.037036303401556,26.262481689453125,2.7895033145205557,26.87589263916016,0.023420538799689083
7922,2004-09-16,26.412267684936523,26.46932983398437,25.97717475891113,26.027103424072266,2163987.0,0.008442285548163397,-1.0294151188991842,1.6875052228703225,61.576348839598744,62.97692010804316,0.2110120733826122,-0.2541483800083455,-1.3106668833865953,-2.344238985011579,40.77408292549067,0.4921550750732422,0.48860938365225337,0.16654748916625906,-0.6837398498188065,1.0168348281513246,-0.25859618032627196,0.5916911586587901,0.5777465057373057,41.999978607185135,-19.689735789024134,0.4251436694925324,9,0.08559226989746094,-0.10698986053466797,-1.4532809257507324,-1.9258203506469727,1.1697578430175781,3,0.01323251226653488,1.0,26.19115447998047,-1.2285653163822237,26.21968650817871,1.037036303401556,26.262481689453125,0.01323251226653488
7923,2004-09-17,26.526390075683594,26.83309555053711,26.412267684936523,26.412267684936523,2986961.0,0.004320810015573162,-6.375027158925676,0.29629537925194493,63.94227802404625,62.56614264756635,0.06953911754875719,-0.32303957141134987,-1.366097418137862,-2.4398707572086913,40.7952505065693,0.42082786560058594,0.5121046416054149,0.24144020080566264,-0.5829578614300424,1.0658382630413676,-0.17075883031219163,0.6536392319235169,0.42253993530273704,52.66661437311922,-14.300871855840256,0.41219903111785267,9,-0.028530120849609375,-0.22111225128173828,-1.4087014198303223,-1.9614830017089844,1.5406570434570312,4,0.01882233343984696,-1.0294151188991842,26.412267684936523,1.0,26.19115447998047,-1.2285653163822237,26.21968650817871,0.01882233343984696
7924,2004-09-20,26.262481689453125,26.462196350097656,26.24821662902832,26.41940116882324,1795121.0,-0.009948899397072108,-1.3076859784632158,-1.3750104457406136,56.812904357363564,61.07380712353263,0.3064061791180137,-0.036865563391867084,-1.0375357023392908,-2.15864779431093,40.58681838729108,0.27817344665527344,0.4961726884482651,-0.03780345916748118,-0.8477025941681475,0.7720956758331852,-0.44275302666781613,0.36714610833285377,0.6470075090332053,34.42620794865725,-32.91139489063109,0.40494956750033334,9,0.23537826538085938,0.04279613494873047,-1.1091294288635254,-1.6975746154785156,2.1326675415039062,0,0.024714825307441846,-6.375027158925676,26.526390075683594,-1.0294151188991842,26.412267684936523,1.0,26.19115447998047,0.024714825307441846
7925,2004-09-21,26.205421447753906,26.44793128967285,26.205421447753906,26.355207443237305,1766240.0,-0.002172690394378618,-2.238084323388216,0.954540482065391,48.548824207171535,59.795940900157106,0.2887204200066016,0.06214226055271865,-0.9225103017237792,-2.085738711268064,40.32046889410383,0.2425098419189453,0.4282692205697636,-0.11947145462035991,-0.8828429430908038,0.643900033850084,-0.5011571988555836,0.2622142896148638,0.6662045707324253,27.86896025671375,-33.87733113959545,0.3816857442352223,9,0.2924385070800781,0.11055564880371094,-0.9664773941040039,-1.6405143737792969,1.8259620666503906,1,0.025312995207577238,-1.3076859784632158,26.262481689453125,-6.375027158925676,26.526390075683594,-1.0294151188991842,26.412267684936523,0.025312995207577238
7926,2004-09-22,26.027103424072266,26.04850196838379,25.848787307739254,25.855920791625977,2352276.0,-0.0068046233882235185,-1.1538429892315636,-1.1428480472679579,41.17647479411589,56.632018723051566,0.4219581940516086,0.27181076194038667,-0.6914729873435377,-1.89034092405781,39.825974583504795,0.356634140014652,0.3652011339654777,-0.3088451385498061,-1.0465471417034387,0.42885686460382644,-0.6776961401266206,0.06000586302700839,0.808173941614065,18.11588164965024,-38.291571323691066,0.36885100157681594,9,0.4136953353881836,0.3102712631225586,-0.7560620307922363,-1.4621963500976562,2.1041374206542933,2,0.04302550151703488,-2.238084323388216,26.205421447753906,-1.3076859784632158,26.262481689453125,-6.375027158925676,26.526390075683594,0.04302550151703488
7927,2004-09-23,25.90584945678711,26.06990051269531,25.74892997741699,25.97717475891113,1936162.0,-0.0046587576538774655,1.499996285979642,-0.41666202408938413,33.42700195074106,52.86921082206035,0.43835724123794506,0.4113459810221407,-0.5313883690110188,-1.754588893997699,39.08287379839235,0.3209705352783203,0.26063159959580773,-0.42831602096557475,-1.170192865581857,0.3135608236507075,-0.7992544432737141,-0.057377598657435414,0.870238505422396,14.473755970549968,-34.91507964130965,0.37093842230814045,9,0.48502063751220703,0.43152523040771484,-0.6134099960327148,-1.3409423828125,2.3537788391113317,3,0.046806148021303784,-1.1538429892315636,26.027103424072266,-2.238084323388216,26.205421447753906,-1.3076859784632158,26.262481689453125,0.046806148021303784
7928,2004-09-24,26.01283836364746,26.098430633544922,25.67047119140625,25.891582489013672,2210113.0,0.004129913093134263,1.9268146331600609,-1.7000401123145652,37.64043720033749,50.48939084261586,0.21911145436479273,0.3433054402249667,-0.5977327691625511,-1.8448868004103076,38.125726613292805,0.4279594421386719,0.2107213947802009,-0.3348792076110847,-1.0401955406384822,0.3704371254163128,-0.6875373741247834,0.01777895890261405,0.6810769597786432,43.243184643404355,-1.7148771319510345,0.3526581665136983,9,0.23894500732421875,0.3245363235473633,-0.6900849342346191,-1.4479312896728516,2.6390876770019496,4,0.060323565708982896,1.499996285979642,25.90584945678711,-1.1538429892315636,26.027103424072266,-2.238084323388216,26.205421447753906,0.060323565708982896
7929,2004-09-27,25.97004318237305,26.062767028808594,25.79172515869141,26.01283836364746,3358070.0,-0.0016451561600526743,2.8000294153039307,-0.352932848850898,30.6990864165421,47.57397584579297,0.2414531882324802,0.42946651043454054,-0.5210805318097229,-1.7858216939858735,37.28189170339961,0.27104187011718395,0.09888328480029074,-0.39122648239135316,-1.0531407462503566,0.27068778146765027,-0.7221836143208549,-0.060269350461851445,0.6215277278510669,38.532137100632674,-0.273091652834907,0.3309571319295012,9,0.28174018859862926,0.3673315048217738,-0.609843254089359,-1.405136108398441,1.8830242156982386,0,0.08074703311201659,1.9268146331600609,26.01283836364746,1.499996285979642,25.90584945678711,-1.1538429892315636,26.027103424072266,0.08074703311201659
7930,2004-09-28,26.176889419555664,26.2410831451416,25.92724609375,25.97717475891113,2069632.0,0.007964801434100277,-1.0952362761202583,-4.666755805143761,40.7523369069085,46.063965855202795,0.03117628098159031,0.26248036262542485,-0.6937273992567157,-1.9718981067570311,36.1366391562586,0.31383705139160156,-0.004526861669265969,-0.20114192962646626,-0.8234463387898359,0.42116247953690333,-0.5122941342081511,0.11001027495521853,0.3225715187866669,88.75002089148128,49.04771068492936,0.31115220458168563,9,0.07489395141601562,0.16048526763916016,-0.8077740669250488,-1.6119823455810547,2.4607696533203125,1,0.08474115376535907,2.8000294153039307,25.97004318237305,1.9268146331600609,26.01283836364746,1.499996285979642,25.90584945678711,0.08474115376535907
7931,2004-09-29,26.0770320892334,26.69757461547852,25.962909698486328,26.69757461547852,2279091.0,-0.003814713380256185,1.3678148907460586,-3.107145585819575,31.186405033480582,42.68730543230077,0.12643939158697393,0.36474738046401,-0.557596585029799,-1.8528935212728932,34.73983318880921,0.734664916992191,-0.04694621356051343,-0.2906568527221687,-0.926282530073621,0.3449688246292837,-0.6084696913978966,0.02715598595355928,-0.40656089782714844,39.58324822004896,5.145820550960764,0.3178128386757265,9,0.17475128173828125,0.2603425979614258,-0.7079167366027832,-1.512125015258789,3.1455078125,2,0.07494531657142867,-1.0952362761202583,26.176889419555664,2.8000294153039307,25.97004318237305,1.9268146331600609,26.01283836364746,0.07494531657142867
7932,2004-09-30,26.169757843017575,26.25535011291504,25.92724609375,26.176889419555664,2344845.0,0.0035558399999997548,2.9999767471602468,0.011492486391291164,33.87619681407028,39.34662974230344,-0.004809806453835108,0.25948462779917847,-0.592448460580048,-1.9158301426392477,32.78220166135714,0.32810401916503906,-0.07746564984123694,-0.18152599334717223,-0.819935973096932,0.45688398640258754,-0.5007309832220521,0.13767899652770765,-0.47874458312987755,48.61113690301491,18.425245176481937,0.31920498987488044,9,0.01426506042480824,0.16761684417724965,-0.847004890441891,-1.6048507690429652,2.8031387329101562,3,0.07495227940110016,1.3678148907460586,26.0770320892334,-1.0952362761202583,26.176889419555664,2.8000294153039307,25.97004318237305,0.07495227940110016
7933,2004-10-01,26.60485076904297,26.61198234558105,26.19828796386719,26.21255302429199,2585849.0,0.016625791061398054,1.0350918345804703,-55.008558438058145,58.51067461438824,39.53527088197285,-0.4778541176530062,-0.1969406822462858,-0.9533009409689939,-2.3152264946613386,30.73377614814129,0.44222450256347656,-0.0855947063274165,0.26069955825805735,-0.36206736444002985,0.8834664809561446,-0.05068390309098447,0.5720830196070992,-0.8937062820434569,89.76387900430764,53.676783256506425,0.3113834613490435,10,-0.42082786560058594,-0.26747608184814453,-1.2820978164672852,-1.950784683227539,2.781740188598633,4,0.062198338987901725,2.9999767471602468,26.169757843017575,1.3678148907460586,26.0770320892334,-1.0952362761202583,26.176889419555664,0.062198338987901725
7934,2004-10-04,26.504993438720703,26.72610664367676,26.42653465270996,26.62624740600586,2524161.0,-0.0037533505145030954,-1.1538651417287458,-0.3090865774977242,56.8965628529934,40.462797398175276,-0.379932844040642,-0.1135801226889086,-0.7769933351791138,-2.1745381005569158,28.533213230673226,0.2995719909668004,-0.13983570794616185,0.1676182746887207,-0.4444282219536362,0.7796647713310776,-0.13840497363245774,0.47364152300989915,-0.7741203491516124,72.32142643965463,31.156529781694083,0.30602324832117844,10,-0.3067045211791992,-0.1676187515258789,-1.1768908500671387,-1.8509273529052734,3.009984970092777,0,0.08100106143743813,1.0350918345804703,26.60485076904297,2.9999767471602468,26.169757843017575,1.3678148907460586,26.0770320892334,0.08100106143743813
7935,2004-10-05,26.590585708618164,26.783166885375977,26.5406551361084,26.54778861999512,1797785.0,0.0032292884771072394,-7.4996323283641955,-0.3529541307493572,59.39602886240112,42.487192294651415,-0.4527560420028074,-0.23362066125919512,-0.7867836936225245,-2.2163370852474387,26.104509106824064,0.27817344665527344,-0.21392285121531884,0.26747589111328196,-0.3036538938214939,0.8386056760480578,-0.01808900135410596,0.5530407835806699,-0.8199032768847658,77.50011699190415,32.42930898317648,0.2855648924673878,10,-0.3637666702270508,-0.25321102142333984,-1.251784324645996,-1.9365196228027344,2.7246780395507812,1,0.04747852128146035,-1.1538651417287458,26.504993438720703,1.0350918345804703,26.60485076904297,2.9999767471602468,26.169757843017575,0.04747852128146035
7936,2004-10-06,27.104137420654297,27.104137420654297,26.67617607116699,26.6904411315918,2443826.0,0.019313290713625975,1.0689639274122331,9.666458686158132,64.306826545125,45.918283916249635,-0.891181132142556,-0.7455100465389748,-1.2096449699783278,-2.681184069942372,24.66951226004755,0.5135517120361328,-0.23247182421540558,0.7557065963745124,0.09537643393217365,1.4160367588168512,0.4255415151533448,1.08587167759568,-1.272705921702343,100.0,52.28773048943758,0.3301650812211688,10,-0.7168331146240234,-0.7168331146240234,-1.765336036682129,-2.450071334838867,2.681882858276367,2,0.05657887681210916,-7.4996323283641955,26.590585708618164,-1.1538651417287458,26.504993438720703,1.0350918345804703,26.60485076904297,0.05657887681210916
7937,2004-10-07,27.025678634643555,27.14693260192871,26.93295288085937,27.104137420654297,1935741.0,-0.0028947162122545667,1.6087269936867505,-0.18965310563588242,60.47909752885277,48.45591284164022,-0.7120491975477101,-0.6900728743030271,-1.064371334526708,-2.5558045397776823,23.1460792240292,0.2139797210693395,-0.2159861386310844,0.669401836395263,-0.020046833463169378,1.3588505062536953,0.324677501466045,1.014126171324481,-1.0924306619554152,87.218188727348,38.47477377893364,0.3447243349292169,10,-0.5563497543334961,-0.6169767379760742,-1.6155505180358887,-2.3466482162475586,3.2310981750488317,3,0.08128792237889426,1.0689639274122331,27.104137420654297,-7.4996323283641955,26.590585708618164,-1.1538651417287458,26.504993438720703,0.08128792237889426
7938,2004-10-08,26.990013122558594,27.08987236022949,26.847360610961914,27.06847381591797,2320170.0,-0.0013196897871509128,2.9999370811968915,1.000024310198128,66.88741311373805,52.47683803021754,-0.5846798546694352,-0.6802986412047431,-0.9777136401744997,-2.4724937834071596,21.21338584545451,0.24251174926757457,-0.15855702500941504,0.6280303001403809,-0.08113264708278223,1.337193247363544,0.2734488265287993,0.9826117737519624,-0.9353966869463974,78.21766711852919,26.520482617328767,0.35458147361158193,10,-0.4529237747192383,-0.5813112258911133,-1.35520601272583,-2.0399417877197266,2.6747512817382812,4,0.07346730230789755,1.6087269936867505,27.025678634643555,1.0689639274122331,27.104137420654297,-7.4996323283641955,26.590585708618164,0.07346730230789755
7939,2004-10-11,26.961484909057614,27.08987236022949,26.90442276000977,26.961484909057614,2268997.0,-0.0010569914646367806,-2.249958217736016,-0.0,67.78527464776721,55.48049777920185,-0.4478188141545232,-0.6289651831171454,-0.9020722168175617,-2.39771081964766,21.193610665375896,0.18544960021971946,-0.06275726955516703,0.5645519256591776,-0.19132392163955103,1.3204277729579061,0.18661400200981504,0.9424898493085401,-0.7976368568137673,69.41207560466053,14.093506892310153,0.3779379236493639,10,-0.42439556121825817,-0.5527830123901332,-1.1055650711059535,-1.9293880462646449,2.653350830078132,0,0.08994705064516983,2.9999370811968915,26.990013122558594,1.6087269936867505,27.025678634643555,1.0689639274122331,27.104137420654297,0.08994705064516983
7940,2004-10-12,26.990013122558594,27.01141166687012,26.669044494628906,26.67617607116699,2990606.0,0.0010581098777462383,-1.0869671373511283,100.0,74.3683014467234,60.27848626956215,-0.3898752745629004,-0.62907651920343,-0.8946012428538381,-2.377412725231263,21.177365273799968,0.3423671722412145,0.020447874874136573,0.5545638084411628,-0.24075962690650599,1.3498872437888316,0.15690209076732842,0.9522255261149972,-0.727856615346262,67.16397060877826,6.844586302107231,0.39766171767383474,10,-0.4529237747192383,-0.5813112258911133,-1.0110549926757812,-1.9151201248168945,2.3323841094970703,1,0.0935518361843437,-2.249958217736016,26.961484909057614,2.9999370811968915,26.990013122558594,1.6087269936867505,27.025678634643555,0.0935518361843437
7941,2004-10-13,26.8045654296875,27.06847381591797,26.61198234558105,27.06847381591797,3500093.0,-0.006870974535247432,2.4594692260993014,-0.8409089527837951,72.02804264366806,64.51758025062857,-0.10099473369300682,-0.4166807903326486,-0.6754868689239046,-2.148276907145018,21.747270880154428,0.4564914703369176,0.12779598956202776,0.3384455680847154,-0.46448525852087386,1.1413763946903046,-0.06301984521807924,0.73991098138751,-0.4539313130035296,36.000185404395936,-28.874204067126968,0.4014654133027953,10,-0.13195514678955078,-0.39586353302001953,-0.7417984008789062,-1.6726112365722656,2.91726112365723,2,0.09366681676177113,-1.0869671373511283,26.990013122558594,-2.249958217736016,26.961484909057614,2.9999370811968915,26.990013122558594,0.09366681676177113
7942,2004-10-14,26.76176834106445,26.818830490112305,26.590585708618164,26.71183967590332,1925507.0,-0.0015966343022912888,1.7825743218890606,-0.18918938452197204,68.95311041367587,65.67785089499387,0.03867768369828539,-0.3650750565118912,-0.6059544396850214,-2.0647859299569404,21.715655799110838,0.22824478149414062,0.19604576974297672,0.2781734466552699,-0.5349706157455252,1.091317509056065,-0.12839858454512765,0.6847454778556674,-0.33150437585600656,34.28544141803827,-31.94852241543129,0.40657203120039725,10,0.024965286254886365,-0.3530664443969691,-0.6134095191955531,-1.6298141479492152,3.245365142822269,3,0.11300643138837985,2.4594692260993014,26.8045654296875,-1.0869671373511283,26.990013122558594,-2.249958217736016,26.961484909057614,0.11300643138837985
7943,2004-10-15,27.025678634643555,27.104137420654297,26.8045654296875,26.925819396972656,1821058.0,0.009861466933563934,1.333325905292479,2.000038201474719,74.02601349034134,67.58112318803254,-0.17797665908653215,-0.6215280773250136,-0.8335329975920267,-2.2922045216753304,21.207129607838905,0.3423690795898473,0.3088798787634559,0.5171193122863755,-0.33144286670442824,1.3656814912771793,0.09283822279097365,0.9414004017817774,-0.5237478057630867,84.72232023145861,14.365277231127294,0.42428108949540155,10,-0.181884765625,-0.6169767379760742,-0.8452224731445312,-1.8937244415283203,2.981454849243164,4,0.11955659721739487,1.7825743218890606,26.76176834106445,2.4594692260993014,26.8045654296875,-1.0869671373511283,26.990013122558594,0.11955659721739487
7944,2004-10-18,26.91155433654785,27.08273887634277,26.71897315979004,26.97574806213379,2641228.0,-0.004222809707705499,1.615369847234072,-0.6428421354216407,67.45762681136418,68.47685629347288,-0.00013059197587139693,-0.4809417663406492,-0.694691283828405,-2.145981671489057,21.083374302214956,0.3637657165527308,0.41590450637999155,0.3705413818359382,-0.487983721883257,1.2290664855551334,-0.0587211700236594,0.7998039336955358,-0.3451233303625578,62.49976787286118,-5.302220144288107,0.42926255185959755,10,-0.04279518127441406,-0.5028524398803711,-0.6776032447814906,-1.7475032806396484,3.502140045166019,0,0.10230587328097829,1.333325905292479,27.025678634643555,1.7825743218890606,26.76176834106445,2.4594692260993014,26.8045654296875,0.10230587328097829
7945,2004-10-19,26.86875915527344,27.097003936767575,26.783166885375977,26.961484909057614,3692728.0,-0.0015902158879129713,-1.3783615798792779,1.4444675540764285,69.33800571531327,69.03587620127158,0.0964118592328127,-0.4067576138429807,-0.6301555751103756,-2.0694164823306913,21.097207515801067,0.313837051391598,0.42998148464922537,0.29457931518555114,-0.5606037057773747,1.149762336148477,-0.1330121952959118,0.7221708256670141,-0.24427798951380453,54.16658929095441,-16.494163702105773,0.4275915104814636,10,-3.552713678800501e-15,-0.4600572586059606,-0.5420827865600621,-1.6940088272094762,3.3880176544189453,1,0.10220332721704195,1.615369847234072,26.91155433654785,1.333325905292479,27.025678634643555,1.7825743218890606,26.76176834106445,0.10220332721704195
7946,2004-10-20,27.14693260192871,27.16119766235352,26.76176834106445,26.99714660644531,2954014.0,0.010353044033321934,3.480013691450232,-1.615365627892788,71.88498784691814,70.30319734772328,-0.19562472733126057,-0.6289830051720529,-0.8914157097207536,-2.3158456084010126,22.199881841559684,0.3994293212890696,0.46524971367723467,0.516761302947998,-0.33423288328205913,1.3677554891780552,0.09126420983297123,0.9422583960630249,-0.4702062925521666,97.50004178296197,23.05667331892809,0.4254970931150281,10,-0.2710409164428711,-0.7310981750488281,-0.704350471496582,-1.972182273864746,3.0813121795654297,2,0.08013666450007673,-1.3783615798792779,26.86875915527344,1.615369847234072,26.91155433654785,1.333325905292479,27.025678634643555,0.08013666450007673
7947,2004-10-21,27.1184024810791,27.67474937438965,27.104137420654297,27.53209686279297,2954855.0,-0.001050951916666376,-1.580643769974941,-2.7619029427868593,64.06251142501685,69.98931938230982,-0.17048706469978114,-0.532242056441163,-0.8448054244809811,-2.256781458118027,23.96641643602491,0.5706119537353516,0.490655534953536,0.4276035308837898,-0.3776582523755998,1.2328653141431793,0.024972639254094986,0.8302344225134846,-0.38353960934531983,41.79109243227926,-29.445557009891786,0.40263089162969395,10,0.014265060424804688,-0.44579219818115234,-0.7168335914611816,-1.9044227600097656,3.181169509887699,3,0.09600211790064228,3.480013691450232,27.14693260192871,-1.3783615798792779,26.86875915527344,1.615369847234072,26.91155433654785,0.09600211790064228
7948,2004-10-22,27.5820255279541,27.767475128173828,26.990013122558594,27.29671859741211,2994392.0,0.01709625215565258,1.3695664179559994,-0.6896562852993384,74.59285203480337,70.74571686975827,-0.6049151453975092,-0.9194168721413263,-1.2820587831896724,-2.687320087344723,25.891148067520103,0.7774620056152344,0.4725276230575517,0.8127672195434563,-0.01968735024981072,1.6452217893367234,0.3965399346468246,1.228994504440088,-0.820257186889652,82.31289918267035,10.750249991224976,0.41622728489663346,10,-0.40299510955810547,-0.8630523681640625,-1.1804566383361816,-2.3680458068847656,2.1683311462402344,4,0.08792349037146652,-1.580643769974941,27.1184024810791,3.480013691450232,27.14693260192871,-1.3783615798792779,26.86875915527344,0.08792349037146652
7949,2004-10-25,28.067047119140625,28.10984230041504,27.78887367248535,27.81740379333496,3846667.0,0.017584698074293303,-1.0930218095658608,0.8749991643435417,78.51241617635243,71.20617406193928,-1.0243410033499352,-1.3062533528922984,-1.7274028385318836,-3.132228813736628,28.115678649762838,0.5278167724609375,0.48523567785905897,1.1929386138916023,0.2619179396699387,2.123959288113266,0.7274282767807705,1.658448951002434,-1.144365692138674,96.82545746265806,24.93925237533027,0.46551033711083223,10,-0.7168331146240234,-1.1768903732299805,-1.665478229522705,-2.853067398071289,1.7831668853759766,0,0.06912328028348336,1.3695664179559994,27.5820255279541,-1.580643769974941,27.1184024810791,3.480013691450232,27.14693260192871,0.06912328028348336
7950,2004-10-26,28.39514923095703,28.46647644042969,27.981454849243164,28.17403793334961,4691092.0,0.011689940535021703,1.6666701622290176,0.8857088283607747,76.85461588879518,71.74245997806452,-1.265214362437053,-1.5385293024324191,-2.0107368985693768,-3.4142585108872083,30.188507027910934,0.485021591186527,0.4979283505808354,1.4101277351379409,0.3148061806741005,2.5054492896017813,0.8624669579060225,1.9577885123698593,-1.4051361083984375,95.81586962018783,26.350457554176458,0.5476607772319196,10,-0.8666181564331055,-1.3266754150390625,-1.9935803413391113,-3.1633377075195312,1.0627670288085938,1,0.07108767537506644,-1.0930218095658608,28.067047119140625,1.3695664179559994,27.5820255279541,-1.580643769974941,27.1184024810791,0.07108767537506644
7951,2004-10-27,28.031383514404297,28.42367935180664,27.888729095458984,28.352354049682614,3045985.0,-0.012810840104905963,1.3077043333017926,-1.4516243120611263,68.70026393496457,71.71436592487437,-0.7924590808999419,-1.0760088530492098,-1.6055070993979754,-3.009484569341005,31.275021295156392,0.5349502563476562,0.5061469422751159,0.9486444473266609,-0.15428642785232682,2.0515753225056486,0.39717900973716525,1.5001098849161565,-0.7460777282714837,70.53140970323923,3.174805524856339,0.551465437589494,10,-0.4386587142944336,-0.9629096984863281,-1.624464988708496,-2.799571990966797,1.9614830017089844,2,0.07938934923224683,1.6666701622290176,28.39514923095703,-1.0930218095658608,28.067047119140625,1.3695664179559994,27.5820255279541,0.07938934923224683
7952,2004-10-28,28.13124084472656,28.216833114624023,27.5820255279541,28.209699630737305,4801289.0,0.0035623404128786174,12.692152627789778,0.24444233157636525,70.7254453151844,71.34763612763471,-0.7572619242986782,-1.0765790086969673,-1.672462426630755,-3.0689311224101807,32.171989616378724,0.6348075866699219,0.5054959572437809,0.9504276275634744,-0.15949118712588017,2.060346442252829,0.39546822021879535,1.5053870349081535,-0.6097009277343695,77.2946884866394,10.844651328888304,0.5549594073446776,10,-0.5385160446166957,-1.0627670288085902,-1.7421541213989222,-2.899429321289059,2.1540660858154297,3,0.07454359899523166,1.3077043333017926,28.031383514404297,1.6666701622290176,28.39514923095703,-1.0930218095658608,28.067047119140625,0.07454359899523166
7953,2004-10-29,28.25962829589844,28.60199737548828,27.93152618408203,28.495006561279297,3578325.0,0.00456387444409323,1.9841167432107778,3.000024310197947,72.74999047349733,71.9356765345384,-0.7735537099187582,-1.1327130448081455,-1.7568098381702733,-3.1500565410185217,32.653369821435334,0.67047119140625,0.5309946337522824,0.9960762023925831,-0.17792404251905225,2.1700764473042184,0.4090760799367672,1.583076324848399,-0.6776027679443395,66.43347751043028,0.34332479794680637,0.5870001224558175,10,-0.5777454376220739,-1.1233940124511754,-1.8955059051513707,-3.027816772460941,1.3837394714355433,4,0.07218579358895649,12.692152627789778,28.13124084472656,1.3077043333017926,28.031383514404297,1.6666701622290176,28.39514923095703,0.07218579358895649
7954,2004-11-01,28.65192604064941,28.965763092041016,28.495006561279297,28.530670166015625,5069071.0,0.01388191453345855,-3.888866879933445,-0.515153234040477,75.83150662270305,72.65717663535948,-0.9979645057118809,-1.4291967310234348,-2.106499260370189,-3.4869784908553463,33.13075965726787,0.7061347961425746,0.5866458455330097,1.2810273170471156,0.010427066357777903,2.5516275677364533,0.6457271917024485,1.9163274423917827,-1.069900512695309,77.31961178645197,10.895801417236015,0.6353001253446687,11,-0.7881603240966761,-1.2731819152831996,-2.3573470115661586,-3.4201145172119105,0.7489299774169993,0,0.03833706090077671,1.9841167432107778,28.25962829589844,12.692152627789778,28.13124084472656,1.3077043333017926,28.031383514404297,0.03833706090077671
7955,2004-11-02,27.85306739807129,28.7589168548584,27.82453536987305,28.7589168548584,3839657.0,-0.027881498836928253,1.0629950771277974,-7.470561401853207,63.68714304850584,71.74630499109143,-0.05006306795808513,-0.5595974676981044,-1.2656185980039751,-2.64411605858837,32.905771772622295,0.934381484985348,0.5914461445153023,0.4190445899963393,-0.8131912012189133,1.651280381211592,-0.197073305611287,1.0351624856039656,1.1126956939697266,19.587664391841507,-48.590804275378225,0.6161178956076268,11,0.12482070922851562,-0.40656280517578125,-1.558488368988037,-2.621255874633789,1.718973159790039,1,0.07170293231630231,-3.888866879933445,28.65192604064941,1.9841167432107778,28.25962829589844,12.692152627789778,28.13124084472656,0.07170293231630231
7956,2004-11-03,28.637659072875977,28.85877227783203,28.17403793334961,28.530670166015625,3988410.0,0.028168950428024253,1.4935005400299362,-0.11810892644327747,70.51481707838553,72.46322784146574,-0.6715813575469838,-1.2895255464969217,-2.001194050238638,-3.378328181723944,32.203282995434314,1.0057048797607422,0.6507694549937284,1.12696018218994,-0.20560800867431084,2.459528373054191,0.4606760867578146,1.7932442776220654,0.32810401916503906,76.28856600553843,3.664939042294975,0.6662840954321263,11,-0.6597709655761719,-1.1911544799804688,-2.3430800437927246,-3.4058475494384766,1.3052806854248047,2,0.0286426060454974,1.0629950771277974,27.85306739807129,-3.888866879933445,28.65192604064941,1.9841167432107778,28.25962829589844,0.0286426060454974
7957,2004-11-04,29.2225399017334,29.24393653869629,28.70185470581055,28.851640701293945,3955463.0,0.02042348598986532,1.620699512204101,3.466707075749202,72.4489795918368,72.22501979224722,-1.0354953998206042,-1.7933292619992898,-2.533620595078851,-3.9092586160059852,31.588176180791788,0.6062774658203125,0.735485899035524,1.6019979476928725,0.08795140403782398,3.116044491347921,0.8449746758653482,2.359021219520397,-1.398004531860348,98.49255887392077,26.267496964768355,0.7570232718275243,11,-0.8095588684082031,-1.636948585510254,-2.9279608726501465,-3.9907283782958984,1.3694705963134766,3,0.0263607002324322,1.4935005400299362,28.637659072875977,1.0629950771277974,27.85306739807129,-3.888866879933445,28.65192604064941,0.0263607002324322
7958,2004-11-05,28.97289657592773,29.2225399017334,28.773181915283203,29.2225399017334,3890410.0,-0.00854283462851424,2.6,-0.6730759341348871,70.49647682044852,71.33435986381346,-0.634537173964759,-1.4624996402483141,-2.226903983334484,-3.6048605060821686,31.23994702833832,0.4493579864501953,0.7938647233042566,1.253210449218745,-0.34437361655109555,2.8507945149885856,0.4544184163338265,2.0520024821036635,-1.1199731826782156,80.90462592804082,7.14165353734748,0.7987920328849203,11,-0.5599155426025355,-1.2517843246459925,-2.7121977806091273,-3.741085052490231,1.754634857177738,4,0.045297864891585604,1.620699512204101,29.2225399017334,1.4935005400299362,28.637659072875977,1.0629950771277974,27.85306739807129,0.045297864891585604
7959,2004-11-08,29.3865909576416,29.44365119934082,28.994293212890625,29.058488845825195,3134171.0,0.014278668362678992,1.032270586408571,-1.314283531344291,73.31572970003761,70.94115028728484,-0.940247103083621,-1.7762657825165427,-2.576161559052778,-3.9617496990125005,30.977911701585636,0.4707546234130895,0.9057224587226926,1.545649528503418,-0.17315980146909382,3.2644588584759298,0.6862448635171603,2.4050541934896756,-1.5058473014831506,96.47583942663476,19.398208370667703,0.8594046649862565,11,-0.8737525939941406,-1.451498031616211,-3.125892162322998,-4.154779434204102,1.5549201965332031,0,0.008737890354907352,2.6,28.97289657592773,1.620699512204101,29.2225399017334,1.4935005400299362,28.637659072875977,0.008737890354907352
7960,2004-11-09,29.51497840881348,29.57917213439941,29.365192413330078,29.457916259765625,2556547.0,0.0043689127247505954,1.3076859784632657,0.17391582374143624,72.55435769916625,71.3693829277517,-0.9980359700497559,-1.7979731542054758,-2.6418906653796412,-4.034628155202288,31.58911107792619,0.21397972106933238,0.9637241780661299,1.5477887153625538,-0.2755973497917701,3.3711747805168777,0.6360956827853919,2.4594817479397157,-1.571718450927733,95.43148792919779,20.07226222681409,0.9116930325771612,11,-0.9343795776367223,-1.4550647735595739,-3.247146606445316,-4.28316688537598,0.8701858520507741,1,-0.0038665923845971895,1.032270586408571,29.3865909576416,2.6,28.97289657592773,1.620699512204101,29.2225399017334,-0.0038665923845971895
7961,2004-11-10,29.315263748168945,29.65049934387207,28.94436454772949,29.51497840881348,4648331.0,-0.006766552828813777,2.000000000000015,-3.499949861282727,70.26315993179625,71.31801788515301,-0.6672155649556437,-1.476204833439997,-2.394802880981583,-3.785355048917598,32.047482693804355,0.7061347961425817,0.9636087380623621,1.2225391387939446,-0.6095104872482437,3.054588764836133,0.3065143257728522,2.138563951815037,-1.2738490596923775,64.661625412425,-14.32643276487343,0.9160248130210941,11,-0.5777463912963867,-1.1947212219238281,-3.0331668853759766,-4.083452224731445,0.542083740234375,2,0.008759150587837494,1.3076859784632657,29.51497840881348,1.032270586408571,29.3865909576416,2.6,28.97289657592773,0.008759150587837494
7962,2004-11-11,29.786020278930664,29.871612548828125,29.208274841308594,29.493581771850586,1922142.0,0.016058410212704377,1.8615389678778305,-1.464281621270555,70.3022404134634,71.04604565626036,-0.981803749764083,-1.8011194043449912,-2.8186375861485438,-4.2011486672699725,32.716640900461734,0.6633377075195312,0.966357214604578,1.5420830726623542,-0.32629243059302837,3.410458575917737,0.6078953210346647,2.4762708242900437,-1.6158788180224555,92.20776740163988,13.076813385031684,0.9341877516276907,11,-0.9379463195800781,-1.5549211502075195,-3.3987159729003906,-4.518545150756836,0.9201145172119105,3,0.005268225761637435,2.000000000000015,29.315263748168945,1.3076859784632657,29.51497840881348,1.032270586408571,29.3865909576416,0.005268225761637435
7963,2004-11-12,30.256776809692386,30.256776809692386,29.643367767333984,29.91440773010254,1992943.0,0.015804613249884802,2.583320334261785,1.1707387067739912,70.22398695009574,70.42298791485955,-1.2733822078652963,-2.1264214290879337,-3.2440826147402717,-4.619227424429003,33.00708097097256,0.613409042358402,1.0330500013460835,1.8512846946716337,-0.12897567637838137,3.8315450657216488,0.8611545091466262,2.8414148801966412,-1.9164882399921872,100.0,22.152743696707574,0.9901301855250069,11,-1.216120719909668,-1.833095550537113,-3.817761421203617,-4.967904090881351,0.784591674804684,4,0.011079623267971517,1.8615389678778305,29.786020278930664,2.000000000000015,29.315263748168945,1.3076859784632657,29.51497840881348,0.011079623267971517
7964,2004-11-15,29.664764404296875,30.30670547485352,29.62910079956055,30.2995719909668,2283578.0,-0.01956627466035532,1.087910150395802,-1.8541615598885706,61.18090502905899,70.1445170238099,-0.584004007947243,-1.3887727543042914,-2.609254618093452,-3.9796088564506142,33.63817261942437,0.6776046752929688,1.079600758338639,1.1216117858886712,-0.8033875295015243,3.0466111012788666,0.15911212819357345,2.084111443583769,-1.094497245797612,52.87955769545779,-21.757291510018533,0.9624996576950977,11,-0.4243927001953125,-1.2161188125610352,-3.191868782043457,-4.226105690002441,1.683309555053711,0,0.03582590491278781,2.583320334261785,30.256776809692386,1.8615389678778305,29.786020278930664,2.000000000000015,29.315263748168945,0.03582590491278781
7965,2004-11-16,29.614835739135746,29.828815460205078,29.522111892700195,29.671897888183594,1885690.0,-0.0016830966354782761,-1.5294113020567068,0.08988888955657369,64.76063408932424,69.50516335835863,-0.2881941642920296,-1.1832314336056449,-2.5237958783387207,-3.8788060515483807,34.17586689882876,0.3067035675048828,1.1140788711999896,0.9343792915344267,-0.8760914609636821,2.7448500440325354,0.029143915285374078,1.8396146677834793,-0.8014672163468859,49.21464062755974,-24.869901670916,0.9052353762490539,11,-0.11055564880371094,-1.166190147399906,-3.1419401168823278,-3.8980026245117223,1.8758926391601527,1,0.04479766245287209,1.087910150395802,29.664764404296875,2.583320334261785,30.256776809692386,1.8615389678778305,29.786020278930664,0.04479766245287209
7966,2004-11-17,29.322397232055664,30.15691947937012,29.17974281311035,29.793153762817386,2317506.0,-0.009874730005462351,-1.5848999485363215,8.249891366113488,60.718877000556446,68.20181862599415,0.12470280844615544,-0.7583363612519491,-2.1895251093829486,-3.5365635651216714,34.30854338542858,0.9771766662597692,1.0950935608810788,0.5331675529479973,-1.1460133820692278,2.2123484879652224,-0.306422914560617,1.3727580204566117,-0.29996153597775077,12.658309257971062,-58.499490811154295,0.839590467508613,11,0.2175464630126953,-0.8737516403198242,-2.849501609802246,-3.445079803466797,2.2039928436279297,2,0.03624420678834395,-1.5294113020567068,29.614835739135746,1.087910150395802,29.664764404296875,2.583320334261785,30.256776809692386,0.03624420678834395
7967,2004-11-18,29.72182655334473,29.828815460205078,29.3865909576416,29.43651962280273,2362370.0,0.013621987251861034,-1.2962904272124474,-0.606060483282833,62.545908967276084,67.31842219786388,-0.21954179929844742,-1.0042096182786686,-2.550356100988626,-3.8786911856220634,33.48206112542358,0.5064182281494141,1.1923834080275348,0.8024256706237836,-0.7284848577981613,2.3333361990457284,0.036970406412812906,1.5678809348347542,-0.5420837402343786,48.1013043853549,-22.676964626772126,0.7654552642109722,11,-0.09629154205322621,-1.2731809616088903,-3.1811704635620153,-3.7910137176513707,1.997146606445309,3,0.004559643560780424,-1.5848999485363215,29.322397232055664,-1.5294113020567068,29.614835739135746,1.087910150395802,29.664764404296875,0.004559643560780424
7968,2004-11-19,30.00713348388672,30.071327209472656,29.536376953125,29.8502140045166,3356809.0,0.009599239469011867,2.7499983286870835,0.5500023398380695,61.84539085743664,66.04394010424156,-0.38298951988536345,-1.1578833713873493,-2.793183565134342,-4.106277840494478,33.16394419299773,0.5349502563476562,1.1974737398229038,0.9664772033691413,-0.5012848174146178,2.4342392241529005,0.23259619297726175,1.700358213761021,-0.8273906707763672,73.41775365446205,3.323705600069104,0.7338810103918793,11,-0.38159847259521484,-1.4942941665649414,-3.4094157218933105,-3.905137062072754,1.8758907318115199,4,0.023294504709395314,-1.2962904272124474,29.72182655334473,-1.5848999485363215,29.322397232055664,-1.5294113020567068,29.614835739135746,0.023294504709395314
7969,2004-11-22,30.00713348388672,30.078458786010746,29.58630561828613,29.600570678710934,3710673.0,0.0,-1.2622899076777359,2.5909008034423047,71.88406021768735,65.96946260629946,-0.31928488724541637,-1.059400624294092,-2.730053170365032,-4.042618820572542,32.271552583399234,0.4921531677246165,1.1429514333860205,0.8694728851318345,-0.5837277234156915,2.3226734936793605,0.14287258085807153,1.5960731894055975,-0.6696158981323244,84.67155421785488,7.850517907782049,0.7266003042737634,11,-0.38159847259521484,-1.4942941665649414,-3.380885601043701,-3.8409423828125,1.6547794342041016,0,0.03446630452607935,2.7499983286870835,30.00713348388672,-1.2962904272124474,29.72182655334473,-1.5848999485363215,29.322397232055664,0.03446630452607935
7970,2004-11-23,30.41369438171387,30.55634880065918,29.964336395263672,30.014265060424805,2361949.0,0.013548808254059574,-1.3714329373113803,0.9824541650246769,69.54474776122655,65.8896390317917,-0.6536999342980856,-1.3776144476699805,-3.0660781606092478,-4.385015844411832,31.077372606389915,0.5920124053955078,1.1287588489333764,1.1751065254211461,-0.34002590922156983,2.690238960063862,0.41754030809978815,1.9326727427425041,-0.9404904914855976,89.6372367812145,12.22220485806254,0.7575662173213584,11,-0.5456485748291051,-1.7546358108520543,-3.7749638557434118,-4.2047071456909215,1.0199718475341797,1,0.03072233073396391,-1.2622899076777359,30.00713348388672,2.7499983286870835,30.00713348388672,-1.2962904272124474,29.72182655334473,0.03072233073396391
7971,2004-11-24,30.256776809692386,30.67047119140625,30.12125587463379,30.527816772460934,2812833.0,-0.00515943804958563,-1.0263188450671517,-0.6785680177254604,62.56499880430004,65.02994551966245,-0.39021954464467257,-1.1019239032895847,-2.8380739660130843,-4.163170471343726,30.200732617979973,0.5492153167724609,1.05476876019301,0.9069192886352582,-0.561052642454527,2.3748912197250434,0.17293332309036558,1.6409052541801508,-0.6704711914062571,67.7778058393491,-6.683093353466262,0.7339859655448918,11,-0.3316698074340856,-1.5406570434570348,-3.6180462837219274,-3.9871616363525426,0.5777454376220632,2,0.04078265098641398,-1.3714329373113803,30.41369438171387,-1.2622899076777359,30.00713348388672,2.7499983286870835,30.00713348388672,0.04078265098641398
7972,2004-11-26,30.22824478149414,30.62054252624512,30.18544960021973,30.18544960021973,1362884.0,-0.0009429962873344078,-19.333734456481515,-0.15789251458448256,66.11720212400193,64.57363609454092,-0.3267191299826706,-0.9573165956717098,-2.7444494377913067,-4.071267376117984,30.296871571754423,0.4350929260253906,0.9800194640020621,0.7735370635986314,-0.625909357379598,2.1729834845768607,0.07381385310951671,1.473260274087746,-0.44678936004638814,61.006202572520316,-12.11747933479112,0.699723210489115,11,-0.30313777923583984,-1.3980026245117188,-3.5823817253112793,-3.8766040802001953,0.3994293212890625,4,0.0429447790823827,-1.0263188450671517,30.256776809692386,-1.3714329373113803,30.41369438171387,-1.2622899076777359,30.00713348388672,0.0429447790823827
7973,2004-11-29,30.2995719909668,30.41369438171387,29.88587760925293,30.26390838623047,2560052.0,0.0023596212743495215,2.999999999999919,0.8333556179526413,62.851398829516256,64.75924651681395,-0.4373270620060943,-0.9148871384356241,-2.752192321120557,-4.080784826338782,29.52448653532944,0.527816772460941,0.9340098080909058,0.7428670883178761,-0.5853807607576833,2.0711149373934354,0.07874316378009638,1.4069910128556558,0.3708992004394496,65.78943201710062,-4.199410904075009,0.6641239245377792,11,-0.37446498870849965,-1.4693298339843786,-3.3969330787658727,-3.673324584960941,-0.12838745117187855,0,0.04684558479064993,-19.333734456481515,30.22824478149414,-1.0263188450671517,30.256776809692386,-1.3714329373113803,30.41369438171387,0.04684558479064993
7974,2004-11-30,29.750356674194336,30.32097053527832,29.743223190307614,30.256776809692386,4010421.0,-0.018126174090386526,-1.219172863474836,-14.199914429349418,52.962300438514305,63.44832055561284,0.14003221757544537,-0.2942469997860435,-2.1359557793731163,-3.4684537149921724,28.106472390605603,0.5777473449707067,0.8389065321537963,0.13873023986816335,-1.12106923309668,1.3985297128330068,-0.49116949661425835,0.768629976350585,0.9044226455688467,0.7693177961311642,-63.27476008525565,0.6298997364824217,11,0.17475032806396484,-0.6241083145141602,-2.8013548851013184,-3.0777463912963867,0.5349502563476527,1,0.07168544447582348,2.999999999999919,30.2995719909668,-19.333734456481515,30.22824478149414,-1.0263188450671517,30.256776809692386,0.07168544447582348
7975,2004-12-01,29.8502140045166,29.88587760925293,29.27246856689453,29.757488250732425,3312085.0,0.003356508677049952,6.478183023101696,-0.18310044819403334,56.90607843639375,63.02467627070587,0.08613225714349326,-0.24960916054435245,-2.164410197774913,-3.5076182395948585,28.033155083155247,0.6134090423583984,0.7062087080288677,0.13873023986816335,-0.8131282523421035,1.0905887320784302,-0.33719900623697185,0.6146594859732986,0.76810307006836,41.32649163114839,-21.70425746174306,0.47592924610513393,12,0.12125587463378906,-0.7239656448364258,-2.7300286293029785,-3.006420135498047,0.12838745117187855,2,0.06069299581236143,-1.219172863474836,29.750356674194336,2.999999999999919,30.2995719909668,-19.333734456481515,30.22824478149414,0.06069299581236143
7976,2004-12-02,29.457916259765625,29.91440773010254,29.293865203857425,29.8502140045166,2710627.0,-0.013142208785894116,1.3835612423943686,-4.230731255785414,45.67667595062564,61.1503170466336,0.5583963070807982,0.21849327493498905,-1.6980472994284028,-3.0584565989463073,27.823901415271646,0.6205425262451136,0.6607161166422877,-0.2945803642272935,-1.1129510455082112,0.5237903170536242,-0.7037657048677524,0.11460497641316536,1.079649904357911,13.756492482091254,-43.70055017777875,0.40918534064045947,12,0.5135536193847656,-0.3316679000854492,-2.1594138145446777,-2.435805320739746,0.7917270660400391,3,0.06707025548106937,6.478183023101696,29.8502140045166,-1.219172863474836,29.750356674194336,2.999999999999919,30.2995719909668,0.06707025548106937
7977,2004-12-03,29.99286651611328,30.05706024169922,29.50784683227539,29.50784683227539,2760818.0,0.01815981319351856,-1.2647056510283534,-1.2363560339756026,46.58038691934044,59.454205497956245,0.07368505674150683,-0.26961007235121315,-2.1472801946113194,-3.539574377367245,27.151416935428873,0.5991439819335938,0.6118992760596029,0.2018535614013679,-0.5833347994843976,0.9870419222871334,-0.19074061904151307,0.5944477418442489,0.4687937921765162,63.124925835365175,10.592846753440199,0.3925941804428826,12,-0.021396636962890625,-0.8666181564331055,-2.6622672080993652,-2.9600563049316406,0.09272575378417969,4,0.028061863668449316,1.3835612423943686,29.457916259765625,6.478183023101696,29.8502140045166,-1.219172863474836,29.750356674194336,0.028061863668449316
7978,2004-12-06,30.28530693054199,30.28530693054199,29.88587760925293,29.99286651611328,1935321.0,0.009750332275562767,1.7316971361113886,0.6029454559754538,58.71743852110899,57.991247531669764,-0.19572991647324045,-0.4834746927532514,-2.3522868583469396,-3.7760491705757318,26.586739749782712,0.39942932128905895,0.6192154804582692,0.42867345809936097,-0.2847120504658953,1.1420589666646173,0.0719807038167346,0.7853662123819873,0.1050018732640936,96.5986134683843,42.28832933188299,0.35669275428262776,12,-0.313837051391598,-1.0378036499023402,-2.9547076225280726,-3.2310991287231374,0.0,0,0.011304728495121985,-1.2647056510283534,29.99286651611328,1.3835612423943686,29.457916259765625,6.478183023101696,29.8502140045166,0.011304728495121985
7979,2004-12-07,29.643367767333984,30.399429321289066,29.614835739135746,30.37803077697754,2585989.0,-0.021196389545605876,1.0183507395495053,-2.512180168663571,50.34365895358039,55.85779321970908,0.434919015437611,0.18834440542504893,-1.6271910113964765,-3.0848395739980106,25.46948336887777,0.7845935821533203,0.5667405742927727,-0.22610454559326243,-0.9126075492976646,0.4603984581111398,-0.5693560474454635,0.11714695625893867,-0.3708992004394531,32.91145667612184,-21.132802304846727,0.3432515018522016,12,0.32810211181640625,-0.39586448669433594,-2.234309196472168,-2.52139949798584,0.9771747589111364,1,0.017805560306227264,1.7316971361113886,30.28530693054199,-1.2647056510283534,29.99286651611328,1.3835612423943686,29.457916259765625,0.017805560306227264
7980,2004-12-08,29.40085601806641,29.8502140045166,29.30813026428223,29.8502140045166,2699130.0,-0.008180978327800292,1.4127032636792956,0.6116518465632457,50.95651445991294,54.56796162588829,0.579602058132803,0.4446662903032461,-1.3092943680959728,-2.795334046684122,23.885437217719225,0.5420837402343714,0.49110825033539385,-0.4629101753234828,-1.1635706734406952,0.23775032279372965,-0.8132404243820872,-0.11257992626487834,-0.10584823608398963,9.6774861378042,-47.55281724508929,0.35033024905860577,12,0.5456495285034144,-0.15335273742676137,-1.7796010971069371,-2.097004890441898,1.29101371765136,2,0.030082488480338787,1.0183507395495053,29.643367767333984,1.7316971361113886,30.28530693054199,-1.2647056510283534,29.99286651611328,0.030082488480338787
7981,2004-12-09,29.572040557861328,29.614835739135746,29.136947631835934,29.19400978088379,2165669.0,0.005822433866882193,1.0615458034895144,-0.8412686285246233,48.066299975031825,52.56230583155828,0.3364550244540965,0.3095773622122522,-1.3983313686022925,-2.9167995254637944,23.36609067313827,0.4778881072998118,0.36503147148044235,-0.3045644760131836,-0.9715051081403274,0.36237615611396023,-0.6380347920767555,0.02890584005038832,0.8273887634277379,34.463305857042805,-22.933571500157832,0.3334703160635722,12,0.20328044891357422,-0.14978599548339844,-1.8598442077636719,-2.2681894302368164,1.3623390197753906,3,0.01374815163774934,1.4127032636792956,29.40085601806641,1.0183507395495053,29.643367767333984,1.7316971361113886,30.28530693054199,0.01374815163774934
7982,2004-12-10,29.94293975830078,30.27104187011719,29.279600143432614,29.743223190307614,3381904.0,0.012542225475233648,1.3166670009292474,0.5283076938601586,49.18919335628081,51.044283001198785,-0.08847477562398609,-0.051609081346438046,-1.6840687298668655,-3.2255237529971765,22.731632287989985,0.9914417266845774,0.23361480828006265,0.05848875045776225,-0.6076564990583861,0.7246339999739106,-0.27458387430031195,0.39156137521583645,0.43123992919922216,63.84188643670373,8.121591515248312,0.3330726247580741,12,-0.17475128173828125,-0.2567768096923828,-2.230743408203125,-2.6390886306762695,0.8345203399658203,4,0.010242934393903669,1.0615458034895144,29.572040557861328,1.4127032636792956,29.40085601806641,1.0183507395495053,29.643367767333984,0.010242934393903669
7983,2004-12-13,30.592010498046875,30.64193916320801,30.05706024169922,30.171184539794922,2369520.0,0.02167692100326124,1.246582267352394,2.107115911717198,56.34672923348473,51.420330645084384,-0.7729887061667462,-0.7107160161025377,-2.2527060105131937,-3.8030028792159314,21.749105990818745,0.6989994049072301,0.169675053832389,0.6907978057861328,-0.029466026294397096,1.4110616378666627,0.33066588974586963,1.050929721826396,-1.455062866210941,96.68246205241985,42.78092264335335,0.36013191604026473,12,-0.7025671005249023,-0.8701839447021484,-2.592724323272705,-3.1490726470947266,-0.18544769287109375,0,-0.016553937446567857,1.3166670009292474,29.94293975830078,1.0615458034895144,29.572040557861328,1.4127032636792956,29.40085601806641,-0.016553937446567857
7984,2004-12-14,30.72753143310547,30.884450912475586,30.49215316772461,30.67047119140625,2887559.0,0.004429945363259025,1.1153873844223432,0.13559106937280746,53.61841541021283,51.0550347532865,-0.8440850365840689,-0.803743078956618,-2.3013411649441657,-3.8645062515554116,20.770265195450396,0.39229774475097656,0.09423084141999283,0.7731803894042955,-0.026112208726917885,1.5724729875355088,0.37353409033869056,1.1728266884699003,-1.5604839706420925,91.02036138594951,39.9190771319295,0.3996462990656065,12,-0.716832160949707,-0.8131237030029297,-2.660484790802002,-3.2845935821533203,-0.5278167724609375,1,-0.014391800510438424,1.246582267352394,30.592010498046875,1.3166670009292474,29.94293975830078,1.0615458034895144,29.572040557861328,-0.014391800510438424
7985,2004-12-15,30.941511154174805,30.95577621459961,30.399429321289066,30.67047119140625,2908028.0,0.006963778445241431,2.7143020864504637,4.750066853857468,57.792182422301266,52.40120213902824,-0.9912225633291243,-0.9625878905181793,-2.4269165625970004,-4.0040671241950285,19.945836381275818,0.5563468933105433,0.036906964240213114,0.9208263397216783,0.025712447337305377,1.8159402321060512,0.4732693935294918,1.3683832859138647,-1.7057675537109418,99.21570066800197,48.149187387377694,0.44755694619218633,12,-0.8951492309570312,-0.9914407730102539,-2.717545509338379,-3.3987159729003906,-0.37803077697753906,2,-0.01037339858193631,1.1153873844223432,30.72753143310547,1.246582267352394,30.592010498046875,1.3166670009292474,29.94293975830078,-0.01037339858193631
7986,2004-12-16,30.385164260864254,31.08416557312012,30.385164260864254,31.027103424072266,3971165.0,-0.01798059863781043,-1.1777805509253876,-2.368429941662047,51.59421076190602,52.95829367709108,-0.3235367397563067,-0.3399691969161047,-1.8033632793094583,-3.3721365792797613,19.98524618966799,0.6990013122558665,0.049450112535350144,0.3113410949707003,-0.5340306031426181,1.1567127930840186,-0.1113447540859589,0.7340269440273595,-1.0462187035522454,61.26483968071409,10.982409978347121,0.4226858490566584,12,-0.2746076583862269,-0.3708992004394496,-2.0649080276489222,-2.7746086120605433,-0.05706214904784446,3,0.0100939218962377,2.7143020864504637,30.941511154174805,1.1153873844223432,30.72753143310547,1.246582267352394,30.592010498046875,0.0100939218962377
7987,2004-12-17,29.85734748840332,30.69186973571777,29.34379577636719,30.32810211181641,9343349.0,-0.01737087112412805,1.2499964186174606,0.7333321448415012,45.888601972523375,51.53286739391491,0.20454517500512281,0.20924935773706466,-1.2105583955553527,-2.783337963454155,19.429735954450127,1.3480739593505788,0.02452100902632992,-0.22325172424316264,-1.0588599200621402,0.612356471575815,-0.6410558221526514,0.19455237366632616,1.2268180847168004,29.508194924681014,-18.035569909054644,0.41780409790948875,12,0.25320911407470703,0.25320911407470703,-1.4283175468444824,-2.2111282348632812,1.2410831451416016,4,0.03607259786395023,-1.1777805509253876,30.385164260864254,2.7143020864504637,30.941511154174805,1.1153873844223432,30.72753143310547,0.03607259786395023
7988,2004-12-20,30.706134796142575,31.66191291809082,30.456491470336914,30.677602767944336,19630664.0,0.028428088197349988,-4.121230415175985,-0.06060913006307671,58.41709222195458,52.42991553484537,-0.6462277908595446,-0.6160718054590859,-1.9820049132900728,-3.5739025292842896,18.84251539058542,1.8045654296875,0.10708167447893402,0.5905855178832979,-0.2893800833056446,1.4705511190722405,0.15060271728882668,1.0305683184777692,-1.3623390197753835,58.76920519911346,5.089486860953258,0.4399828005944705,12,-0.30670452117919567,-0.30670452117919567,-2.1665482521057093,-2.935092926025387,0.5064182281494141,0,0.002322835570075954,1.2499964186174606,29.85734748840332,-1.1777805509253876,30.385164260864254,2.7143020864504637,30.941511154174805,0.002322835570075954
7989,2004-12-21,31.04136848449707,31.04850196838379,30.534950256347656,30.713266372680664,6782175.0,0.010917482469874784,1.9999888579387186,11.499431780200643,60.07237176559241,53.44278856880975,-0.8518853634279218,-0.916858241557005,-2.2334880770474825,-3.8506507732790283,18.212462242405593,0.5135517120361328,0.16071130214385576,0.8741074562072768,-0.09597312079381126,1.8441880332083649,0.38906716770673455,1.359147744707819,-1.6975727081298793,73.23066973516507,17.245271062168825,0.4850402885005437,12,-0.6419382095336914,-0.6419382095336914,-2.309199810028076,-3.077744483947754,0.4136962890625,1,-0.02045031228691896,-4.121230415175985,30.706134796142575,1.2499964186174606,29.85734748840332,-1.1777805509253876,30.385164260864254,-0.02045031228691896
7990,2004-12-22,31.348073959350586,31.36947250366211,30.81312370300293,31.04136848449707,5089400.0,0.009880539738661653,2.18366077275704,0.9347866527148007,66.21788415860158,55.459631255873056,-0.95361311642856,-1.2121191313341235,-2.4520720187945244,-4.102643545652242,16.99127719125846,0.5563488006591797,0.14844259584934605,1.1340939521789544,0.03290282018352997,2.2352850841743788,0.5834983861812439,1.6846895181766648,-1.957915840148921,86.4614711184578,24.096123688764536,0.5505955659977114,12,-0.8773174285888672,-0.948643684387207,-2.5035653114318848,-3.359485626220703,0.21397972106933594,2,-0.036632531242434374,1.9999888579387186,31.04136848449707,-4.121230415175985,30.706134796142575,1.2499964186174606,29.85734748840332,-0.036632531242434374
7991,2004-12-23,31.4907283782959,31.51925849914551,31.13409423828125,31.348073959350586,2671371.0,0.004550659767177168,2.857145585819511,0.4651185930523252,63.7795471781013,57.080781680519785,-0.8889638453877957,-1.3255507490745089,-2.4971519246132345,-4.189655854606265,15.615234995450972,0.38516426086426137,0.2303059296517631,1.2150507926940932,-0.02566861506985063,2.455770200458037,0.5946910888121231,1.8354104965760634,-2.05513516311645,92.61536284280966,29.092531009661123,0.6203597038819714,12,-0.9878740310668945,-1.0912981033325195,-2.514265537261963,-3.5021400451660156,0.7845935821533203,3,-0.029445111270837154,2.18366077275704,31.348073959350586,1.9999888579387186,31.04136848449707,-4.121230415175985,30.706134796142575,-0.029445111270837154
7992,2004-12-27,31.526390075683594,31.86162567138672,31.44793128967285,31.86162567138672,3591223.0,0.0011324506997518746,1.4680814747382795,-2.3499839555032622,61.983471378788515,57.707086363331314,-0.7558810978637815,-1.327008571272465,-2.4314332525807316,-4.172433698254867,14.301290106567352,0.4136943817138672,0.3404050051471508,1.185805225372313,-0.1745236732098867,2.5461341239545128,0.5056407760812149,1.8659696746634111,-2.046270466445918,76.14209408235429,16.10900636856337,0.6801644492910991,12,-0.9236793518066406,-1.0271034240722656,-2.532095432281494,-3.537801742553711,0.62054443359375,0,-0.03800904451764131,2.857145585819511,31.4907283782959,2.18366077275704,31.348073959350586,1.9999888579387186,31.04136848449707,-0.03800904451764131
7993,2004-12-28,31.71897315979004,31.71897315979004,31.348073959350586,31.355207443237305,3237218.0,0.0061086310118005915,1.0392202099434769,-1.085104688211197,71.94570318250663,59.74345167136396,-0.8624935683520505,-1.4838807371514022,-2.526815810625287,-4.307515078707858,13.674501951823453,0.3708992004394531,0.471043946807022,1.3074182510375962,-0.1855397577971516,2.800376259872344,0.5609392466202223,2.05389725545497,-2.1435933080664,89.247369026396,24.718484404483092,0.746479004417374,12,-1.116262435913086,-1.219686508178711,-2.681882858276367,-3.7303848266601562,0.5920124053955149,1,-0.019563764662841487,1.4680814747382795,31.526390075683594,2.857145585819511,31.4907283782959,2.18366077275704,31.348073959350586,-0.019563764662841487
7994,2004-12-29,31.88302421569824,32.02567672729492,31.57632064819336,31.71897315979004,3386531.0,0.005172016606015628,1.0,0.45097998091421965,76.68713669392855,61.84289103487809,-0.9447517431215289,-1.559944751797321,-2.586076858466651,-4.417993371434896,13.504880380600234,0.4493560791015625,0.5866591855140619,1.3648359298706012,-0.23042101696007578,2.960092876701278,0.5672074564552645,2.162464403285938,-2.2161945311880764,88.23535888832755,16.07546663719289,0.7976284734153384,12,-1.198287963867184,-1.301712036132809,-2.813837051391598,-3.894435882568356,0.7489299774169957,2,-0.02102909645177664,1.0392202099434769,31.71897315979004,1.4680814747382795,31.526390075683594,2.857145585819511,31.4907283782959,-0.02102909645177664
7995,2004-12-30,31.66191291809082,31.97574806213379,31.62624740600586,31.68330955505371,2161884.0,-0.00693507918544789,-6.5382178706598655,-0.13042669457040162,72.23068729393866,64.1358328717706,-0.6824743947721075,-1.26078755428928,-2.2592047147486767,-4.14553171622854,14.427383017245269,0.3495006561279297,0.6173604371406327,1.0531396865844727,-0.5875159074571386,2.6937952806260803,0.23281188956366705,1.8734674836052783,-1.853552411013574,59.20020708274325,-16.995722371311388,0.8203277970208039,12,-0.9771766662597656,-1.0806007385253906,-2.5927257537841797,-3.6733245849609375,1.0770320892333984,3,-0.00653302739687156,1.0,31.88302421569824,1.0392202099434769,31.71897315979004,1.4680814747382795,31.526390075683594,-0.00653302739687156
7996,2004-12-31,31.43366622924805,31.776033401489254,31.41940116882324,31.669044494628906,2659454.0,-0.007208872358194007,-1.7026972333843335,11.00071313959691,66.3536833189376,66.40973079914997,-0.32392045619275933,-0.9243238406543917,-1.9346366003462983,-3.870954458627299,15.198938591499639,0.3566322326660156,0.653987331766146,0.7261054992675824,-0.8597937799367408,2.3120047784719056,-0.06684414033457742,1.5190551388697422,-1.4922667489577428,12.631629318328844,-62.43667415720303,0.7929496396021609,12,-0.19258213043213246,-0.8523540496826207,-2.1701140403747594,-3.3202562332153356,1.2624816894531214,4,0.004084393154636601,-6.5382178706598655,31.66191291809082,1.0,31.88302421569824,1.0392202099434769,31.71897315979004,0.004084393154636601
7997,2005-01-03,30.83452224731445,31.60485076904297,30.82025718688965,31.59771728515625,4321244.0,-0.01906058229301033,1.0183457879268132,3.2424193313129663,52.68988680752537,65.77337464199117,0.4787593498028464,-0.27288296059307626,-1.243227607348146,-3.2279241282509297,15.357893411145978,0.7845935821533203,0.6391495461770269,0.08487873077392294,-1.465437072505427,1.6351945340532765,-0.6902791708657539,0.8600366324135997,-0.7680661322038667,1.1834104182519793,-68.21167925029965,0.7751579016396761,1,0.4457912445068395,-0.2532100677490199,-1.5139088630676234,-2.6640510559081996,1.911556243896495,0,0.04672683758738172,-1.7026972333843335,31.43366622924805,-6.5382178706598655,31.66191291809082,1.0,31.88302421569824,0.04672683758738172
7998,2005-01-04,30.627674102783203,31.034236907958984,30.60627746582031,30.95577621459961,3789606.0,-0.006708329802296853,-1.3077097132513018,0.4299059814961968,48.90965693159458,64.5330729937692,0.7524338743064973,-0.041181820474257336,-0.9595619838115894,-2.9766941107094986,14.98835396616019,0.4279594421386754,0.6964360271563876,-0.1390877723693862,-1.675312330089639,1.3971367853508667,-0.9072000512295126,0.6290245064907403,-0.44366475094156144,1.5074431517362652,-62.46082511016675,0.7681122788601256,1,0.6883029937744141,-0.04636192321777344,-1.2499995231628418,-2.457202911376953,1.9686164855957031,1,0.049604171749890735,1.0183457879268132,30.83452224731445,-1.7026972333843335,31.43366622924805,-6.5382178706598655,31.66191291809082,0.049604171749890735
7999,2005-01-05,30.171184539794922,30.79172515869141,30.14265251159668,30.65620422363281,5932984.0,-0.014904480224529948,-1.3947320272476627,1.4782583420532387,42.011844384518824,61.84351301887111,1.1985469648743887,0.48156818030313886,-0.44561166820133735,-2.4744960487367464,15.16120180152326,0.6490726470947301,0.8283634704846428,-0.6219681739807115,-2.0937162573602492,0.8497799093988263,-1.3578422156704804,0.11390586770905742,1.8544921875,1.5564943240346696,-55.55922343375796,0.7358740416897682,1,0.9129800796508789,0.4101276397705078,-0.7935099601745605,-2.000713348388672,2.1112709045410227,2,0.07092200912988011,-1.3077097132513018,30.627674102783203,1.0183457879268132,30.83452224731445,-1.7026972333843335,31.43366622924805,0.07092200912988011
8000,2005-01-06,30.28530693054199,30.30670547485352,29.793153762817386,30.035663604736328,3285727.0,0.0037824961958832226,2.512180168663455,-0.5147076172873455,48.8599344278288,60.18577826884083,1.025678369272697,0.460725678878422,-0.5103398079247903,-2.541554510313759,16.168526043245034,0.5135517120361328,0.8195609659431113,-0.5520683288574268,-1.8951994765285214,0.7910628188136712,-1.2236339026929741,0.11949724497812042,1.7027093124389694,24.820123124278297,-30.458341348611384,0.6715655738355484,1,0.6241083145141637,0.29600524902344105,-0.7596292495727504,-2.1148357391357386,2.0684719085693395,3,0.0774846782287919,-1.3947320272476627,30.171184539794922,-1.3077097132513018,30.627674102783203,1.0183457879268132,30.83452224731445,0.0774846782287919
8001,2005-01-07,29.97860145568848,30.49215316772461,29.957204818725586,30.242511749267575,2985559.0,-0.010127203780926686,-2.488373828520967,-1.057149405967057,51.457959700390376,59.01627697124104,1.2240539618750397,0.8426547259205925,-0.14505857353848128,-2.1890907813597416,16.92871136630639,0.5349483489990234,0.762358651633086,-0.8791018486022928,-2.152072847577518,0.39386915037293235,-1.5155873480899054,-0.24261634911468022,1.9216202880859363,10.236131772246404,-46.30678861943159,0.6364854994876119,1,0.9308137893676722,0.6027107238769496,-0.4297423362731969,-1.8081302642822301,2.0542087554931605,4,0.09207712893864706,2.512180168663455,30.28530693054199,-1.3947320272476627,30.171184539794922,-1.3077097132513018,30.627674102783203,0.09207712893864706
8002,2005-01-10,30.249643325805664,30.399429321289066,29.97146987915039,29.99286651611328,2730675.0,0.009041177938797773,-1.8571574101782347,-0.9729700430022306,43.62548707827613,55.869586292993205,0.8413351831644142,0.6279645109861036,-0.35638664137685083,-2.4175726105065465,17.057108575439532,0.4279594421386754,0.6394664812472648,-0.6233951568603509,-1.856739200597076,0.6099488868763707,-1.2400671787287116,-0.006723134991990065,1.566295698730471,36.78154560194239,-18.675075746873603,0.6166720218683609,1,0.6597719192504883,0.3316688537597656,-0.7007842063903809,-2.079172134399414,2.139799118041992,0,0.08087713850194134,-2.488373828520967,29.97860145568848,2.512180168663455,30.28530693054199,-1.3947320272476627,30.171184539794922,0.08087713850194134
8003,2005-01-11,30.08559226989746,30.30670547485352,29.85734748840332,30.278173446655273,2400364.0,-0.005423239346701747,2.599972495148376,-0.7499944289693593,35.98328630345118,51.346936249606834,0.8373853500819344,0.792776780380315,-0.13743584606670112,-2.207041717324884,16.68124244194349,0.44935798645019887,0.5171687581611266,-0.7621253013610847,-2.0397608731002776,0.5155102703781083,-1.400943087230683,-0.12330751549148644,1.6494353441699232,29.28568836323524,-22.934416010535276,0.6388177858695974,1,0.798858642578125,0.49571990966796875,-0.5367331504821777,-1.915121078491211,1.9686145782470703,1,0.088430574922584,-1.8571574101782347,30.249643325805664,-2.488373828520967,29.97860145568848,2.512180168663455,30.28530693054199,0.088430574922584
8004,2005-01-12,30.28530693054199,30.37089920043945,29.957204818725586,30.278173446655273,3836433.0,0.006638216022237131,3.639961493207975,-0.03704143887170329,33.90929536531226,47.089003813092795,0.4327041390482229,0.5884006816548677,-0.2914450155475059,-2.3620599832290274,15.90087719038252,0.41369438171386363,0.403039198659247,-0.5402994155883825,-1.8417769567155098,0.7611781255387484,-1.1910381861519461,0.1104393549751812,1.3720457294753956,70.40823844333957,21.589181976083594,0.6507387705635651,1,0.4992866516113317,0.29600524902344105,-0.6758203506469691,-2.1148357391357386,1.4122676849365305,2,0.0763070905352572,2.599972495148376,30.08559226989746,-1.8571574101782347,30.249643325805664,-2.488373828520967,29.97860145568848,0.0763070905352572
8005,2005-01-13,30.62054252624512,30.83452224731445,30.242511749267575,30.3138370513916,2798813.0,0.011069248744018934,-1.63492818092291,42.99518716579731,37.551012611943946,43.88870706787127,-0.073515325921921,0.2402012421001949,-0.5503837630695223,-2.64632384821714,15.201538155841229,0.592010498046875,0.21917991860320996,-0.18901538848876598,-1.4923894879923232,1.1143587110147912,-0.8407024382405446,0.4626716612630126,0.9622421778842636,78.10220545322237,33.38458138353711,0.6516870497517789,1,0.07845973968505504,-0.03923034667969105,-1.0110559463501012,-2.4500713348388707,0.39942932128905895,3,0.05427444391837222,3.639961493207975,30.28530693054199,2.599972495148376,30.08559226989746,-1.8571574101782347,30.249643325805664,0.05427444391837222
8006,2005-01-14,30.69186973571777,30.841655731201172,30.3138370513916,30.456491470336914,2782409.0,0.0023293907810912895,-1.0273929447965127,0.7674407034738169,38.1818486307248,42.276702826004545,-0.29182005233592534,0.20346133970434366,-0.5683058247325938,-2.667227623100004,14.28011189365419,0.5278186798095703,-0.015926933600958648,-0.1330234527587919,-1.422516321422524,1.1564694159049402,-0.7777698870906562,0.5117229815730724,0.819329730759133,84.7826129081636,42.22072709843848,0.6447464343318656,1,-0.2781744003295863,-0.1105575561523402,-1.0948653221130336,-2.4607715606689418,0.613409042358402,4,0.05414818705096702,-1.63492818092291,30.62054252624512,3.639961493207975,30.28530693054199,2.599972495148376,30.08559226989746,0.05414818705096702
8007,2005-01-18,30.93437957763672,31.091297149658203,30.456491470336914,30.634807586669922,2772455.0,0.007901435917953448,1.0697694666077948,1.2727257993938899,39.043821730016745,41.18049891471812,-0.579629782330148,0.04825105028032439,-0.7723467768461738,-2.859555821787204,15.160049427240399,0.6348056793212891,-0.2203769737661858,0.05563478469848704,-1.15102253889021,1.2622921082871876,-0.5476938770958633,0.6589634464928373,0.5080980606938041,87.28330847289955,48.53548050449524,0.60332866179435,1,-0.4921541213989258,-0.2817411422729492,-1.3355917930603027,-2.6355209350585938,0.7489299774169922,1,0.03550841001314309,-1.0273929447965127,30.69186973571777,-1.63492818092291,30.62054252624512,3.639961493207975,30.28530693054199,0.03550841001314309
8008,2005-01-19,30.7774600982666,31.11269569396973,30.69186973571777,30.93437957763672,2460230.0,-0.0050726564266884155,-1.5652282596689777,-0.5238122524862793,34.53093258380186,40.34928649241623,-0.4461457288637476,0.22217926753397776,-0.5699406987168842,-2.6496688506608557,15.012396026323716,0.42082595825196023,-0.38805914651726425,-0.10485095977783132,-1.3097806604704658,1.1000787409148067,-0.7073158101241503,0.4976138905684877,0.5990445850433943,70.98760337399493,36.909235850986946,0.602464850346319,1,-0.3245353698730433,-0.09272384643554688,-1.0502843856811523,-2.4786014556884766,1.6761760711669922,2,0.05237541825850145,1.0697694666077948,30.93437957763672,-1.0273929447965127,30.69186973571777,-1.63492818092291,30.62054252624512,0.05237541825850145
8009,2005-01-20,30.40656280517578,30.80599021911621,30.34950065612793,30.7774600982666,3342088.0,-0.012050938963339308,1.1333404643161165,2.363615368720448,33.14175764334745,38.60282240525164,-0.042855507315731955,0.5724287831411274,-0.17026547752424648,-2.2267397620174734,14.634272464582764,0.45648956298828125,-0.4515830510836878,-0.4440079689025893,-1.664637853306651,0.776621915501476,-1.0543229111046202,0.16630697329944155,0.9066078413145107,18.85245721976147,-11.550469220983096,0.6103149422020323,1,0.07845878601074219,0.27817344665527344,-0.6009278297424316,-2.1077041625976562,1.9472160339355469,3,0.0541871191928438,-1.5652282596689777,30.7774600982666,1.0697694666077948,30.93437957763672,-1.0273929447965127,30.69186973571777,0.0541871191928438
8010,2005-01-21,30.19971466064453,30.58487892150879,30.106990814208984,30.40656280517578,2420273.0,-0.00680274669177805,-1.4363659347711935,0.5576965601649722,33.33333333333323,36.58897503113418,0.1682699399158274,0.7260590132344653,0.05941139561294051,-1.9708121810613406,13.928063942989827,0.4778881072998047,-0.48799407992486366,-0.5934381484985352,-1.8235318592563559,0.6366555622592855,-1.2084850038774455,0.021608706880375195,1.0526553104988459,9.219786868052744,-22.463175016908856,0.6150468553789106,1,0.2853069305419922,0.48502159118652344,-0.23716115951538086,-1.6583452224731445,1.9258193969726634,4,0.04959848037193404,1.1333404643161165,30.40656280517578,-1.5652282596689777,30.7774600982666,1.0697694666077948,30.93437957763672,0.04959848037193404
8011,2005-01-24,30.563480377197266,30.79172515869141,30.14265251159668,30.19971466064453,2935648.0,0.01204533621063586,-1.716410166352708,-1.7586124225435231,46.09052773363739,36.86286843728543,-0.11600498145201499,0.304896615498194,-0.27038953852277814,-2.289945981562461,12.903559500289932,0.6490726470947301,-0.43994929761847956,-0.18331003189086914,-1.3718977263690135,1.0052776625872752,-0.7776038791299413,0.41098381534820305,0.6305209456130711,45.39001173951535,9.442207135741945,0.594293847239072,1,-0.07845878601074219,0.12125587463378906,-0.5652642250061035,-1.8723249435424805,1.9258193969726562,0,0.014935847118952239,-1.4363659347711935,30.19971466064453,1.1333404643161165,30.40656280517578,-1.5652282596689777,30.7774600982666,0.014935847118952239
8012,2005-01-25,30.32810211181641,30.7774600982666,30.32810211181641,30.65620422363281,2730395.0,-0.00770129129523045,-1.7391349843041883,-0.9019599618284393,45.71428571428574,37.94409059404482,0.14714716122348293,0.46999617241859326,-0.0182575383924366,-2.0142680472634957,11.432705978200616,0.44935798645019176,-0.44559273528698995,-0.3587738990783649,-1.5018305499153044,0.7842827517585746,-0.9303022244968346,0.21275442634010489,0.8098653085942082,21.985703963177265,-17.561853312602075,0.5715283254184703,1,0.20684814453124645,0.3566341400146449,-0.2656912803649938,-1.515691757202152,2.1326675415038956,1,0.032220171992860536,-1.716410166352708,30.563480377197266,-1.4363659347711935,30.19971466064453,1.1333404643161165,30.40656280517578,0.032220171992860536
8013,2005-01-26,31.098430633544922,31.19115447998047,30.36376571655273,30.36376571655273,3554911.0,0.02539982617073755,-1.2524248655160117,-2.23913498430421,62.172272265655586,41.08442136074964,-0.5189773144712433,-0.368076999263927,-0.7777118268241736,-2.7433944392122456,10.322953925276055,0.863052368164059,-0.4203546766154389,0.44258174896240376,-0.6128450232542271,1.4980085211790346,-0.08513163714591343,0.970295135070721,-1.3052768707275355,91.4474309218281,45.148844398785734,0.5277133861083161,1,-0.4493579864501953,-0.18901538848876953,-0.9878740310668945,-2.2610549926757812,2.139801025390632,2,0.018807345245193785,-1.7391349843041883,30.32810211181641,-1.716410166352708,30.563480377197266,-1.4363659347711935,30.19971466064453,0.018807345245193785
8014,2005-01-27,31.21255302429199,31.512126922607425,30.891582489013672,31.00570678710937,3576081.0,0.0036697154300759927,-1.8524559980712112,0.28155181008162367,62.172272265655586,43.82011687782871,-0.5450562131244787,-0.5639171872628346,-0.8603244197743614,-2.8135244840980214,8.978975406112191,0.6205444335937536,-0.37136637527220273,0.590227699279783,-0.33572905367481454,1.5161844522343806,0.12724932280248424,1.0532060757570818,-1.3914392471313413,78.68007970723293,28.439197492827503,0.4629783764772992,1,-0.4029941558837855,-0.3031377792358363,-0.8131227493286097,-2.0863037109374964,2.203996658325206,3,0.03976230794628366,-1.2524248655160117,31.098430633544922,-1.7391349843041883,30.32810211181641,-1.716410166352708,30.563480377197266,0.03976230794628366
8015,2005-01-28,31.45506477355957,31.512126922607425,30.863052368164066,31.11269569396973,3249836.0,0.007769686416834842,1.843741382335938,1.6551864044187312,69.71429386392948,47.32372190374034,-0.7339217803588447,-0.867180849970925,-1.0662491033906463,-3.013945394298439,7.541792440423165,0.6490745544433594,-0.2657395151547419,0.8430818557739244,-0.037492583814081826,1.7236562953619305,0.4027946359799195,1.2833690755679292,-1.566310470581051,95.83328110484808,38.857729129076574,0.44028721979400365,1,-0.6455059051513672,-0.545649528503418,-1.0556344985961914,-2.328815460205078,1.6975727081298757,4,0.02857136273669969,-1.8524559980712112,31.21255302429199,-1.2524248655160117,31.098430633544922,-1.7391349843041883,30.32810211181641,0.02857136273669969
8016,2005-01-31,31.562053680419922,31.71897315979004,31.326675415039066,31.45506477355957,4143611.0,0.0034013252756128765,-1.156859043933768,0.3124958217270227,68.32668802752944,50.57737371457508,-0.7872856991247836,-1.0161570211148998,-1.1252257686006182,-3.0733523450578843,6.56064607614681,0.392297744750973,-0.15632912579307856,0.9436513900756829,0.03638821753735755,1.8509145626140082,0.49001980380651844,1.3972829763448473,-1.6083644726562447,88.7178987873294,27.982217090832535,0.4536315862691633,1,-0.6490716934204102,-0.6526384353637695,-1.126960277557373,-2.4358043670654297,1.0770339965820241,0,0.01785309609136232,1.843741382335938,31.45506477355957,-1.8524559980712112,31.21255302429199,-1.2524248655160117,31.098430633544922,0.01785309609136232
8017,2005-02-01,32.27532196044922,32.29671859741211,31.59771728515625,31.669044494628906,4462566.0,0.02259891853842788,1.1538524831031443,5.66673203430018,76.51122545449344,55.24185070020748,-1.4419772131731499,-1.7032776544467723,-1.794080429776976,-3.7387357531681573,6.905836870777361,0.7346649169921875,-0.057805619176473755,1.584879684448243,0.41465879015231977,2.755100578744166,0.9997692373002813,2.1699901315962045,-2.2157157155639595,98.89305956835442,32.767259169917736,0.5851104471479619,2,-1.0734672546386719,-1.2303857803344727,-1.8241796493530273,-3.1490726470947266,0.9343795776367259,1,0.00662976542830207,-1.156859043933768,31.562053680419922,1.843741382335938,31.45506477355957,-1.8524559980712112,31.21255302429199,0.00662976542830207
8018,2005-02-02,32.146934509277344,32.28958511352539,31.86875915527344,32.18259429931641,4118796.0,-0.003977882895458085,2.3714434155435065,-0.058817607530276234,72.93498454049391,59.663320355445975,-1.2280425927975465,-1.5338778760870397,-1.6310532228588492,-3.5628377615633866,7.625167622069501,0.4208259582519496,0.03847072442464139,1.3805292129516609,0.0422858518122311,2.718772574091094,0.7114075323819442,2.0496508935213775,-1.9083592761899375,89.55237383157673,22.978168409021322,0.6691216805697162,2,-0.9450798034667969,-1.1019983291625977,-1.5959358215332031,-2.9208288192749023,0.7417945861816406,2,0.009762521647356248,1.1538524831031443,32.27532196044922,-1.156859043933768,31.562053680419922,1.843741382335938,31.45506477355957,0.009762521647356248
8019,2005-02-03,32.310985565185554,32.310985565185554,31.75463676452637,32.02567672729492,3474857.0,0.005103163284849721,2.899975933254724,-8.000855798030269,71.74312718865481,63.93107522825948,-1.2220542722606886,-1.6120516123260415,-1.757844038693733,-3.668147567899645,8.495608023301537,0.5563488006591832,0.12492061811016697,1.4375902175903406,-0.03562721955680814,2.910807654737493,0.7009814990167662,2.174198936163915,-1.9077588629521713,100.0,33.44298662062157,0.7366087185735759,2,-1.0841665267944371,-1.258915901184082,-1.7599868774414134,-3.0848798751831126,0.9771728515625,3,0.028697549069784056,2.3714434155435065,32.146934509277344,1.1538524831031443,32.27532196044922,-1.156859043933768,31.562053680419922,0.028697549069784056
8020,2005-02-04,32.631954193115234,32.660484313964844,32.346649169921875,32.417972564697266,2773857.0,0.009933730658947093,1.315768732759106,0.7499999999999813,73.44827061561102,66.97082443736767,-1.2982520629477925,-1.8426762136975086,-2.0501611957623354,-3.927228859552695,9.08572766245531,0.34949874877928977,0.2596148533769629,1.6412264823913567,0.0009056383309129501,3.2815473264518005,0.821066060361133,2.4613869044215804,-2.0379516045866346,97.86100386100387,32.22103634430451,0.8201604220302224,2,-1.1376609802246094,-1.405135154724121,-1.9989299774169922,-3.259629249572754,0.40656280517578125,4,0.024043778832819607,2.899975933254724,32.310985565185554,2.3714434155435065,32.146934509277344,1.1538524831031443,32.27532196044922,0.024043778832819607
8021,2005-02-07,32.73894500732422,32.83166885375977,32.49643325805664,32.631954193115234,2761519.0,0.0032787130545666177,1.2926911989146397,0.5,72.54902521569193,69.95246215974612,-1.1892648036839013,-1.8258796311412375,-2.121607868933218,-3.9706263235212482,10.079750500678184,0.3352355957031321,0.44775179902653406,1.610200119018554,-0.1328455260207022,3.35324576405781,0.7386772964989277,2.4817229415381803,-1.8969646117432681,92.48561703758838,28.36132740751532,0.8715228225196275,2,-1.1412277221679688,-1.4265336990356374,-2.1059207916259766,-3.3666200637817383,-0.23537826538085938,0,0.012636096681572395,1.315768732759106,32.631954193115234,2.899975933254724,32.310985565185554,2.3714434155435065,32.146934509277344,0.012636096681572395
8022,2005-02-08,32.69614791870117,32.838802337646484,32.517833709716804,32.56062698364258,4609776.0,-0.0013072225941755944,-1.903281460267194,1.2666595357792276,74.67889917259839,71.34208737162866,-0.8663402176990651,-1.676346043599196,-2.042111288717173,-3.867369682816573,11.13063819668085,0.3209686279296804,0.667422744518344,1.445077800750731,-0.37967320113125425,3.26982880263272,0.5327022998097348,2.3574533016917236,-1.5756111389751872,86.84200803990039,22.611573006962487,0.912375500940994,2,-0.8452205657958984,-1.3801698684692383,-1.784949779510498,-3.3024253845214844,-0.10699081420897727,1,-0.0017451671016752712,1.2926911989146397,32.73894500732422,1.315768732759106,32.631954193115234,2.899975933254724,32.310985565185554,-0.0017451671016752712
8023,2005-02-09,32.746078491210945,32.95292282104492,32.667617797851555,32.810272216796875,5107766.0,0.0015271087173303055,-1.5806017528119887,-0.4736812475369627,82.79997518435255,73.634054362595,-0.7352976983149446,-1.5987065767707733,-2.056304948954544,-3.8577587712731187,12.11762664515706,0.2853050231933665,0.8195493623533459,1.361984062194832,-0.49268027768796685,3.216648402077631,0.43465189225343437,2.2893162321362333,-1.3506192222176807,82.73831789089378,12.240446151249088,0.9273321699413996,2,-0.8380908966064524,-1.3730401992797923,-1.8152656555175852,-3.352355957031257,-0.14978790283203836,2,0.01415812421629159,-1.903281460267194,32.69614791870117,1.2926911989146397,32.73894500732422,1.315768732759106,32.631954193115234,0.01415812421629159
8024,2005-02-10,32.596290588378906,32.810272216796875,32.51070022583008,32.75320816040039,2988503.0,-0.004574224143273908,1.2104907604182793,2.444437841692688,84.14628843745645,75.2376093152091,-0.4119005766011341,-1.3353738101243522,-1.8540783046041085,-3.644482052377576,13.128119084954582,0.2995719909667969,1.0052944854167407,1.0966469764709466,-0.7577365870652528,2.9510305400071495,0.16945519470284864,2.023838758239048,-0.9204878800163456,41.17635955225853,-35.54133959428947,0.9271917817681007,2,-0.45649147033691406,-1.223252296447754,-1.6476459503173828,-3.0884456634521484,-0.08559036254882812,3,0.008971527183045058,-1.5806017528119887,32.746078491210945,-1.903281460267194,32.69614791870117,1.2926911989146397,32.73894500732422,0.008971527183045058
8025,2005-02-11,32.282455444335945,32.55349349975586,32.02567672729492,32.30385208129883,5369800.0,-0.009627940430585347,1.0274153253280387,0.1363559013005503,74.84537082881687,75.96190740424103,0.03536105965468295,-0.9387802408590176,-1.4935892303184914,-3.2674273879580618,14.019341755167519,0.5706138610839844,1.0643600742874213,0.699716186523446,-1.137666696085617,2.5370990691325055,-0.21897525478108548,1.6184076278279775,-0.3767711156905591,27.69261782517191,-50.79895077348078,0.9186914413045301,2,-0.007135391235358668,-0.9094171524047923,-1.4497170448303294,-2.774610519409187,-0.5991458892822337,4,0.031153236597700085,1.2104907604182793,32.596290588378906,-1.5806017528119887,32.746078491210945,-1.903281460267194,32.69614791870117,0.031153236597700085
8026,2005-02-14,32.35377883911133,32.567760467529304,32.175464630126946,32.346649169921875,3354846.0,0.002209354703466282,-1.2449055326951735,-0.3332144767339313,80.73592246721327,76.43131818343213,0.09851419356294144,-0.9267275638345609,-1.503821144053262,-3.2716274728345844,14.955281428519001,0.39229583740235796,1.1260020165290534,0.6879441261291497,-1.130015502820605,2.5059037550789043,-0.2210356883457294,1.5969239406040252,-0.32810211181640625,35.384577409162716,-48.17863722839584,0.9089798144748766,2,9.5367431640625e-07,-0.948643684387207,-1.608415126800537,-2.5499277114868164,-1.0128364562988281,0,0.02116408604338771,1.0274153253280387,32.282455444335945,1.2104907604182793,32.596290588378906,-1.5806017528119887,32.746078491210945,0.02116408604338771
8027,2005-02-15,32.03281021118164,32.310985565185554,31.90442276000977,32.23965835571289,3328348.0,-0.009920591641730536,1.3265225933201614,-29.01230604601391,66.41605588946496,75.70699277776224,0.42629427830302546,-0.5473087200116566,-1.1414768287399006,-2.8827844226910635,15.330356613329634,0.44935607910155895,1.1352397564780432,0.3120539665222175,-1.4790326585393103,2.1031405915837453,-0.5834893460085482,1.2075972790529832,0.9201126098632812,12.244868259246296,-67.41615616849532,0.8955433125307639,2,0.3209695816040039,-0.6276750564575195,-1.2874464988708496,-2.228959083557129,-0.10699081420898438,1,0.014696073421538003,-1.2449055326951735,32.35377883911133,1.0274153253280387,32.282455444335945,1.2104907604182793,32.596290588378906,0.014696073421538003
8028,2005-02-16,32.389442443847656,32.40370941162109,31.91868782043457,32.02567672729492,2540003.0,0.011133342042576322,1.472709769639976,-1.7586124225435231,69.05312577004054,75.40810373124955,0.12033376979252353,-0.8189723856673297,-1.4611638702835954,-3.170487667355818,15.749110095977889,0.48502159118651633,1.1613087702986675,0.5880870819091797,-1.1690258567858436,2.3452000206042065,-0.2904693874383355,1.4666435512566913,0.5425103759765619,53.54307829009133,-25.157997896809803,0.8785564693475127,2,0.0392303466796875,-0.9843072891235352,-1.6440787315368652,-2.5855913162231445,-0.09985733032226562,2,0.006166041943783895,1.3265225933201614,32.03281021118164,-1.2449055326951735,32.35377883911133,1.0274153253280387,32.282455444335945,0.006166041943783895
8029,2005-02-17,32.05420684814453,32.375179290771484,32.03994369506836,32.35377883911133,2901159.0,-0.010350150246775991,-1.043507074841005,-0.8235300286286559,59.41702086582282,73.84907598127309,0.46412224100917143,-0.3730994132688217,-1.0714220364679008,-2.7668893645621395,16.82796994912616,0.3494987487792969,1.0732977770744512,0.1704692840576172,-1.4613278511586145,1.802266419273849,-0.6454292835504987,0.986367851665733,0.8571953704833959,22.58036689861341,-51.72483300114057,0.8158985676081157,2,0.3744659423828125,-0.5991430282592773,-1.3213253021240234,-2.2503557205200195,-0.2995700836181605,3,0.01691146946179245,1.472709769639976,32.389442443847656,1.3265225933201614,32.03281021118164,-1.2449055326951735,32.35377883911133,0.01691146946179245
8030,2005-02-18,31.69757461547852,32.05420684814453,31.41940116882324,32.02567672729492,3643518.0,-0.011125910379113146,2.2963017985896705,1.0952362761202463,51.97505798529192,71.56307962233974,0.7535142760442604,0.10698770545079839,-0.6554857881984297,-2.3465769367678284,17.53830875530179,0.6348056793212926,1.0037216948915777,-0.2610559463500941,-1.692629483389954,1.1705175906897658,-0.9768427148700276,0.45473082216983585,1.1936880139770416,24.22355502922452,-46.26502507506891,0.7157867685199303,2,0.48858737945556285,-0.16761779785156605,-1.0146217346191442,-1.7724685668945348,0.4850196838378942,4,0.02565261286440812,-1.043507074841005,32.05420684814453,1.472709769639976,32.389442443847656,1.3265225933201614,32.03281021118164,0.02565261286440812
8031,2005-02-22,31.01997184753418,31.44079971313477,30.89871597290039,31.383737564086914,4835358.0,-0.02137711721367641,1.2686548101791055,1.108696663178712,31.51256184576353,66.7668199193581,1.2981526834205965,0.8648863413107506,0.06925127863023306,-1.6069932699720475,18.88413358977629,0.7988586425781286,0.9117772131142665,-0.96148328781128,-2.3116396283020606,0.38867305267949703,-1.6365614580566685,-0.2864051175658915,1.8124163234960875,8.05690387174454,-56.408134582937464,0.6750781702453887,2,0.9058475494384766,0.5099849700927734,-0.37981462478637695,-1.0948657989501953,1.7118396759033203,1,0.02138421371817789,2.2963017985896705,31.69757461547852,-1.043507074841005,32.05420684814453,1.472709769639976,32.389442443847656,0.02138421371817789
8032,2005-02-23,31.305278778076172,31.562053680419922,31.10556221008301,31.10556221008301,3245630.0,0.009197523838651467,-3.571393098969652,-0.5490252624293361,38.15257874117222,61.805998092338065,0.8882072727282875,0.6920208898580782,-0.17659127358960802,-1.8295115793542465,20.21534684348057,0.5420818328857422,0.7792554916478629,-0.7250351905822754,-1.8798671188192344,0.4297967376546836,-1.302451154700755,-0.14761922646379588,1.4110890610663063,27.01425765160649,-32.861437498031506,0.5774159641184803,2,0.5492153167724609,0.22467803955078125,-0.8077750205993652,-1.3801727294921875,1.4336662292480469,2,0.001139220161211485,1.2686548101791055,31.01997184753418,2.2963017985896705,31.69757461547852,-1.043507074841005,32.05420684814453,0.001139220161211485
8033,2005-02-24,31.68330955505371,31.76176834106445,31.312410354614254,31.312410354614254,2560613.0,0.012075624039556088,-1.4230733628855123,1.8571278495640806,41.66663712318759,57.086036835197085,0.3839448573489861,0.3795122324206872,-0.5308759428934309,-2.1488652556205032,20.75882844224338,0.4564895629882777,0.6463548819926928,-0.3762483596801758,-1.4590980175071735,0.7066012981468219,-0.9176731885936746,0.16517646923332308,0.9239991721142431,53.14006603866207,-1.5915943074722065,0.5414248289134994,2,0.049928665161136365,-0.1533527374267578,-1.1358776092529297,-1.5834522247314453,0.8131237030029297,3,0.007654182764510464,-3.571393098969652,31.305278778076172,1.2686548101791055,31.01997184753418,2.2963017985896705,31.69757461547852,0.007654182764510464
8034,2005-02-25,32.453636169433594,32.52496337890625,31.497859954833984,31.67617607116699,3353444.0,0.02431332538166009,1.2325556327152496,2.0961492970204256,47.88492202106345,54.09043141211336,-0.4567806915221517,-0.3089060019079213,-1.2723845069496669,-2.853845219246395,20.876761755768904,1.0271034240722656,0.5191531747744413,0.33202409744262695,-0.686803100307003,1.3508512951922569,-0.177389501432188,0.8414376963174419,-1.5549201965332031,95.61400010790244,44.42374032241982,0.5094135988748155,2,-0.7203979492187464,-0.9236793518066406,-1.884805679321289,-2.0898704528808594,0.2211151123046875,4,-0.0050549360648441954,-1.4230733628855123,31.68330955505371,-3.571393098969652,31.305278778076172,1.2686548101791055,31.01997184753418,-0.0050549360648441954
8035,2005-02-28,32.35377883911133,32.78887176513672,32.253921508789055,32.453636169433594,3709832.0,-0.003076922715252395,-2.5714303905462863,-0.1284404570021068,45.423696395485024,50.16685073747689,-0.3863734754062662,-0.14573920412557584,-1.1511735728011843,-2.6899251560726043,21.195815992205308,0.5349502563476634,0.35048551524931426,0.18723106384277344,-0.7860730037301167,1.1605351314156636,-0.29942096994366807,0.6738830976292185,-1.4225379180908213,76.98110770485154,29.733258653578666,0.4866520337864448,2,-0.5099849700927734,-0.823822021484375,-1.768899917602539,-1.9543495178222656,0.13552093505859375,0,-0.018518457382192266,1.2325556327152496,32.453636169433594,-1.4230733628855123,31.68330955505371,-3.571393098969652,31.305278778076172,-0.018518457382192266
8036,2005-03-01,32.125534057617195,32.796005249023445,32.02567672729492,32.48929977416992,4755724.0,-0.007054656045871743,-1.7341804715902034,3.642854414180316,43.50647602940137,47.6213418641365,-0.21669816614445736,0.13374158554421456,-0.8858516794798774,-2.406494453042619,21.066016390490073,0.7703285217285227,0.1733719022817155,-0.06918773651122478,-1.0005328130803761,0.8621573400579265,-0.534860274795804,0.3964848017733509,-1.1199879028320403,60.33754607747681,17.350478345882614,0.465672538284576,3,-0.278173446655277,-0.5777463912963938,-1.5406551361084055,-1.6405134201049876,0.7204017639160014,1,0.0017761647665337499,-2.5714303905462863,32.35377883911133,1.2325556327152496,32.453636169433594,-1.4230733628855123,31.68330955505371,0.0017761647665337499
8037,2005-03-02,32.48929977416992,32.617687225341804,31.98288154602051,32.125534057617195,3702402.0,0.011323258187718066,1.0459762342396262,-1.0,47.27269264928001,45.20129373960754,-0.5687067868652349,-0.22469155998180668,-1.1905331296050008,-2.7111459466839065,20.109939609956655,0.6348056793212926,0.062467103435455584,0.2838790893554659,-0.6562393600250545,1.2239975387359863,-0.18618013533479427,0.7539383140457261,-1.3763260737304712,79.32687177548817,39.659197552698785,0.4700592246902604,3,-0.6419391632080043,-0.8487873077392578,-1.9044208526611328,-2.004279136657715,-0.10698699951172586,2,0.007464357525500898,-1.7341804715902034,32.125534057617195,-2.5714303905462863,32.35377883911133,1.2325556327152496,32.453636169433594,0.007464357525500898
8038,2005-03-03,32.460769653320305,32.53209686279297,32.132667541503906,32.49643325805664,4177539.0,-0.0008781389887725366,6.466609619567155,-0.09804003817156268,48.522543623764655,43.99079626826775,-0.5911618696487864,-0.1807092332952962,-1.1293952135002208,-2.6224978883816163,19.102195252190047,0.3994293212890625,-0.07964833201138788,0.239657211303701,-0.7068060843638548,1.1861205069712604,-0.23357443653007692,0.7128888591374789,-1.2468140599658142,74.17580318600203,33.26558895573199,0.47323164783377886,3,-0.6134090423583878,-0.8024253845214773,-1.85092639923095,-1.9757490158080984,0.6134109497070384,3,0.00856958590245438,1.0459762342396262,32.48929977416992,-1.7341804715902034,32.125534057617195,-2.5714303905462863,32.35377883911133,0.00856958590245438
8039,2005-03-04,33.238231658935554,33.416549682617195,32.667617797851555,32.73894500732422,4224506.0,0.023950818600991575,-1.333335314147163,-13.999893036685826,59.46328238427685,44.822821201488296,-1.3220332866042703,-0.9329767004965746,-1.875350182522915,-3.334255209506889,18.751635823081962,0.9557800292968892,-0.11444350510002721,0.970756912231451,-0.07940404936162793,2.02091787382453,0.44567643143491154,1.4958373930279905,-1.9293530862409263,87.56211293745139,43.121885837362456,0.5250804807965397,3,-1.080598831176765,-1.0984306335449219,-2.4589877128601145,-2.6569194793701243,0.5706138610839773,4,-0.02231762533249848,6.466609619567155,32.460769653320305,1.0459762342396262,32.48929977416992,-1.7341804715902034,32.125534057617195,-0.02231762533249848
8040,2005-03-07,33.416549682617195,33.544937133789055,33.238231658935554,33.33095550537109,2955837.0,0.005364846888107566,-1.2631593762315063,0.17143293731140624,60.30433020133837,48.02190657432995,-1.3755229620686649,-1.1062173042141197,-2.0293270386545075,-3.4456201053836466,17.972609738216562,0.3067054748535014,-0.1871556053532828,1.1098451614379954,-0.05048411599621261,2.2701744388722,0.5296805227208949,1.6900098001550994,-1.9390574211287621,91.78086540727611,44.28688513550557,0.5801646387171028,3,-1.0913000106811594,-1.212554931640632,-2.557062625885017,-2.835237503051765,0.18544769287108664,0,-0.022198533598601466,-1.333335314147163,33.238231658935554,6.466609619567155,32.460769653320305,1.0459762342396262,32.48929977416992,-0.022198533598601466
8041,2005-03-08,33.152637481689446,33.416549682617195,32.917259216308594,33.416549682617195,5052387.0,-0.007897649620751568,2.7837619068266717,-3.083296193956335,60.97900586208201,50.55817625443104,-0.868623295718308,-0.8534816510894885,-1.7482373727663258,-3.1126486209552198,16.71581179507102,0.49929046630860086,-0.20554451205372715,0.8252483367919865,-0.3813513059609477,2.031847979544917,0.2219485154155194,1.4285481581684536,-1.4684007329709523,74.88567915434915,21.985587872586613,0.6032998213764655,3,-0.723963737487793,-0.9308109283447195,-2.2931504249572683,-2.5713253021240163,0.2853088378906321,1,-0.02000859533079058,-1.2631593762315063,33.416549682617195,-1.333335314147163,33.238231658935554,6.466609619567155,32.460769653320305,-0.02000859533079058
8042,2005-03-09,32.639087677001946,32.853065490722656,32.51070022583008,32.810272216796875,4702588.0,-0.015490466029170036,1.6666963794922078,0.6486420074295628,52.37450944535388,51.747939845782845,-0.16313064399476218,-0.36303903979248986,-1.2242730935874562,-2.5316413488635305,15.125367010668562,0.6419372558593679,-0.1773360489347695,0.31455154418944886,-0.8886418351215255,1.5177449235004232,-0.2870451454660383,0.916148233844936,-0.7687808897763944,35.85860222895667,-16.259548990804966,0.6015966896554868,3,-0.11768913269042258,-0.41726112365721946,-1.727889060974114,-2.0577754974365163,0.007133483886725855,2,0.006337436468146107,2.7837619068266717,33.152637481689446,-1.2631593762315063,33.416549682617195,-1.333335314147163,33.238231658935554,0.006337436468146107
8043,2005-03-10,33.209701538085945,33.37375259399414,32.425106048583984,32.639087677001946,4207262.0,0.01748253096810859,1.1111153557193973,-3.3333259052924236,60.519505325632835,53.15178243517944,-0.5525639809977747,-0.94562101239908,-1.783835651627232,-3.0350087041526166,13.547390943151239,0.9486465454101562,0.013336520630971904,0.8619842529296946,-0.39218987091464896,2.1161583767740417,0.23489719100751927,1.4890713148518664,-1.1719317162040426,70.06373549259706,13.622283616685166,0.6270870619221729,3,-0.44579219818115945,-0.987874984741218,-2.086306095123298,-2.492868423461921,-0.27817535400391336,3,-0.024914068031562153,1.6666963794922078,32.639087677001946,2.7837619068266717,33.152637481689446,-1.2631593762315063,33.416549682617195,-0.024914068031562153
8044,2005-03-11,32.888729095458984,33.388015747070305,32.845935821533196,33.209701538085945,2179409.0,-0.009665020393479273,-1.6666729219249,-0.5625037604540607,60.915018103492145,54.87304040273579,-0.1825837787381559,-0.6341285819957676,-1.4606024448503803,-2.646151255377262,12.303621513872931,0.5420799255371094,0.16615089740496813,0.5263898849487276,-0.746663184533773,1.7994429544312247,-0.11013664979252269,1.162916419689978,-0.7002425423863698,41.401158889074615,-18.325992878762996,0.6365265347412491,3,-0.12481975555419922,-0.6669025421142578,-1.765333652496338,-2.171895980834961,0.5991439819335938,4,0.005638755667027651,1.1111153557193973,33.209701538085945,1.6666963794922078,32.639087677001946,2.7837619068266717,33.152637481689446,0.005638755667027651
8045,2005-03-14,33.288158416748054,33.288158416748054,32.76747512817383,32.888729095458984,3187868.0,0.012144869451468754,1.6071360354509112,-1.2444349365945204,71.90079600549686,58.02796484452417,-0.48671623849502765,-1.0059242587879353,-1.8459548177526628,-2.974000409486301,12.09664087072673,0.5206832885742259,0.3013852504453425,0.8755340576171946,-0.46204761109604675,2.213115726330436,0.20674322326057393,1.5443248919738153,-0.964026805603794,87.05006906475936,19.928289803962258,0.6687908343566199,3,-0.5242490768432688,-1.0663318634033274,-2.148714065551758,-2.564191818237312,-0.021396636962890625,0,0.015641811624205193,-1.6666729219249,32.888729095458984,1.1111153557193973,33.209701538085945,1.6666963794922078,32.639087677001946,0.015641811624205193
8046,2005-03-15,33.038516998291016,33.65192413330078,33.038516998291016,33.338088989257805,3869520.0,-0.007499406105068274,-3.095223542295399,-0.7499999999999689,66.8515914060806,60.20339803972423,-0.10498962228236053,-0.740309789892521,-1.5774888710749693,-2.6579454173176202,12.024765547623865,0.6134071350097656,0.35426555305279095,0.5916557312011719,-0.7743355537726231,1.9576470161749704,-0.09133991128572916,1.2746513736880694,-0.5923048348822775,50.000155471186524,-21.278104815506715,0.6829956424868987,3,-0.14622116088867188,-0.7631969451904297,-1.6779608726501465,-2.139801025390625,0.3423652648925781,1,0.017055256361125704,1.6071360354509112,33.288158416748054,-1.6666729219249,32.888729095458984,1.1111153557193973,33.209701538085945,0.017055256361125704
8047,2005-03-16,32.50356674194336,33.273895263671875,32.30385208129883,33.081310272216804,4134919.0,-0.0161917151540224,1.0148085349137554,1.9285632425412316,57.738897528633146,61.22743736248739,0.4829886457185282,-0.17737758060444975,-1.0102269778141206,-2.058562508501783,12.099055741998612,0.9700431823730469,0.4194345136522628,0.033167648315426845,-1.3189359411357984,1.3852712377666485,-0.6428841464101822,0.7092194430410395,1.1483573913574219,14.814835775873048,-56.33056064546699,0.6760517947256114,3,0.4743213653564453,-0.22824668884277344,-1.0485024452209437,-1.5192584991455078,0.9843063354492188,2,0.02874698598634029,-3.095223542295399,33.038516998291016,1.6071360354509112,33.288158416748054,-1.6666729219249,32.888729095458984,0.02874698598634029
8048,2005-03-17,32.589157104492195,32.981456756591804,32.48929977416992,32.52496337890625,3153799.0,0.00263326062731406,-6.263187524629953,-0.11111111111112204,51.468317473333435,60.33910792793813,0.46659243121131766,-0.26059975183571993,-1.0551765858386908,-2.08597111992653,12.011892366299277,0.4921569824218821,0.522017819805825,0.10877227783203836,-1.2437637216966166,1.4613082773606934,-0.5674957219322891,0.7850402775963659,1.0627670288085866,21.16392983369654,-44.94952591327589,0.6762679997643283,3,0.3887310028076101,-0.31383705139160867,-1.005704402923591,-1.6012821197509837,1.291015625,3,0.0017510135721985343,1.0148085349137554,32.50356674194336,-3.095223542295399,33.038516998291016,1.6071360354509112,33.288158416748054,0.0017510135721985343
8049,2005-03-18,32.596290588378906,32.70328140258789,32.318115234375,32.56062698364258,7471398.0,0.0002188913282978877,2.0857081735250524,0.5555621583075211,52.68139812475481,59.4921154749844,0.4009921072207234,-0.23720080929625453,-1.0060322246615385,-2.042035111079713,11.822272981692004,0.3851661682128906,0.5847724388616129,0.08880157470703409,-1.2494253338910823,1.427028483305147,-0.5803118795920241,0.7579150290060923,1.0286721038818385,21.693091748752792,-41.26750651316015,0.6691134542990568,3,0.38159751892089844,-0.3209705352783203,-0.955777645111084,-1.5513553619384766,0.92724609375,4,0.010284470706695803,-6.263187524629953,32.589157104492195,1.0148085349137554,32.50356674194336,-3.095223542295399,33.038516998291016,0.010284470706695803
8050,2005-03-21,32.51070022583008,32.67475128173828,32.346649169921875,32.62482070922852,1786288.0,-0.0026257700187315436,2.066638143116911,-3.199914429350932,54.397416834995575,58.76082780530814,0.3850688978254553,-0.09230206892793547,-0.8676773259159489,-1.9105933472188426,12.14267386883108,0.32810211181640625,0.6449305553525662,-0.037445068359375,-1.3203311072189194,1.2454409705001694,-0.6788880877891472,0.6039979510703972,1.0878402542114287,15.343997690929825,-45.96770012705921,0.6414430194297721,3,0.46718788146972656,-0.2353801727294922,-0.7542815208435059,-1.4657649993896484,1.5049934387207031,0,0.030056961085880518,2.0857081735250524,32.596290588378906,-6.263187524629953,32.589157104492195,1.0148085349137554,32.50356674194336,0.030056961085880518
8051,2005-03-22,31.68330955505371,32.574893951416016,31.59771728515625,32.51070022583008,4432984.0,-0.025449795452852086,1.0447772214494824,7.250150421178851,41.67895742350566,57.57243313621388,1.0975342780486486,0.8298806604249762,0.013838966507456973,-1.035888717739084,11.88115124491961,0.9771766662597656,0.5575950851478879,-0.8980026245117188,-2.0412353192710597,0.24523007024762222,-1.4696189718913928,-0.3263862771320447,1.889337157012939,5.106395084205735,-51.698856117511596,0.5716163473796707,3,0.9415111541748047,0.592010498046875,0.1408696174621582,-0.6383743286132812,2.8815975189208984,1,0.049977488051871743,2.066638143116911,32.51070022583008,2.0857081735250524,32.596290588378906,-6.263187524629953,32.589157104492195,0.049977488051871743
8052,2005-03-23,31.3409423828125,31.68330955505371,31.16262435913086,31.68330955505371,4531965.0,-0.010805915702913116,2.0416771124073114,0.41379143412380615,39.14248263128637,55.19720839239762,1.3816945023275977,1.2385581750972676,0.39873155058620924,-0.6493125313896719,12.050104385748812,0.5206851959228516,0.4314784597540182,-1.2421529769897433,-2.377086512682226,-0.10721944129725713,-1.8096197448359845,-0.674686209143502,2.152707152177733,9.803983254893039,-42.95320251020257,0.5674667678462428,3,1.0663318634033203,0.9343776702880859,0.5385150909423828,-0.2960071563720703,3.9657630920410227,2,0.06508865800697183,1.0447772214494824,31.68330955505371,2.066638143116911,32.51070022583008,2.0857081735250524,32.596290588378906,0.06508865800697183
8053,2005-03-24,31.925819396972656,31.94721794128418,31.383737564086914,31.41940116882324,2541966.0,0.018661755827766857,1.0519470597019591,-1.4791670148580318,36.781594180291464,52.515716845375316,0.6655346818969363,0.7091388493711861,-0.13065828286451975,-1.1881806630211678,12.474207073277643,0.6062755584716797,0.32476893119333994,-0.6694014549255343,-1.7684736727818944,0.4296707629308294,-1.2189375638537143,-0.11986534599735421,1.427968627466015,49.53698430698683,1.1335445337535006,0.5495361089281816,3,0.48145484924316406,0.3495006561279297,-0.04636192321777344,-0.8808841705322266,3.437946319580071,3,0.048927598724938015,2.0416771124073114,31.3409423828125,1.0447772214494824,31.68330955505371,2.066638143116911,32.51070022583008,0.048927598724938015
8054,2005-03-28,32.28958511352539,32.417972564697266,31.840227127075195,31.93295288085937,3036872.0,0.011394091786011584,-1.1315726510161572,0.7042247155463678,39.05813768301133,48.86653258732137,0.23226819213569883,0.3504188332746452,-0.4400041893057569,-1.5096190023208962,12.53053375838331,0.5777454376220703,0.3139080010522264,-0.29743318557738974,-1.403381705376468,0.808515334221692,-0.8504074454769324,0.2555410743221529,0.9327330909948088,74.52818526974356,30.305851467951214,0.5529742598995406,3,0.11768913269042969,-0.014265060424804688,-0.3726811408996582,-1.244649887084961,2.639087677001953,0,0.049260082171218134,1.0519470597019591,31.925819396972656,2.0416771124073114,31.3409423828125,1.0447772214494824,31.68330955505371,0.049260082171218134
8055,2005-03-29,31.75463676452637,32.375179290771484,31.6904411315918,32.18259429931641,3526451.0,-0.016567210359570095,-1.4615426810244787,-1.1999967910663267,37.10526584311246,45.56138530254714,0.5887205686878509,0.8834757661100703,0.13346254316403972,-0.9222687639732818,12.273372832775303,0.684738159179684,0.18500203654312486,-0.8024244308471644,-1.965934539571915,0.3610856778775826,-1.3841794852095397,-0.22066937648478913,1.344099809270471,41.91922056734166,1.5105075776817998,0.581755054362374,3,0.46362304687499645,0.5206832885742152,0.1872315406799281,-0.709701538085941,3.47360801696777,1,0.055705248046754585,-1.1315726510161572,32.28958511352539,1.0519470597019591,31.925819396972656,2.0416771124073114,31.3409423828125,0.055705248046754585
8056,2005-03-30,32.18259429931641,32.460769653320305,31.847360610961914,31.847360610961914,3453266.0,0.013477009293588305,-2.6595906895236805,-0.7833340018629793,45.72189435420345,44.22616272761051,0.029706162871804054,0.4848718565781951,-0.2525089795359321,-1.3073315548550433,12.37559031501014,0.7061328887939347,0.07859893743997048,-0.37731990814208416,-1.5366470191772592,0.7820072028930909,-0.9569834636596752,0.20234364737550337,0.7999755416004675,78.57132362232356,36.03436986727749,0.579663555517588,3,-0.11055374145508523,0.09272575378417258,-0.3245348930358958,-1.1376590728759837,2.7460784912109304,2,0.056959341070688785,-1.4615426810244787,31.75463676452637,-1.1315726510161572,32.28958511352539,1.0519470597019591,31.925819396972656,0.056959341070688785
8057,2005-03-31,32.7318115234375,32.93865966796875,32.382312774658196,32.40370941162109,3712216.0,0.01706566036948587,-2.0000205702060367,0.9787265516986332,45.50333850446767,43.56338728662542,-0.540577181985995,-0.04769056658327031,-0.7603105919712974,-1.8193637669697722,12.545301305028534,0.7560653686523366,-0.12177528345574729,0.15977172851562216,-1.0015169029021749,1.3210603599334192,-0.4208725871932728,0.7404160442245207,-1.5691871643066406,86.69720212897757,45.67415095017239,0.580644315708898,3,-0.6811695098876953,-0.35306835174560547,-1.0039234161376953,-1.6868762969970703,2.0185470581054688,3,0.056003486065063335,-2.6595906895236805,32.18259429931641,-1.4615426810244787,31.75463676452637,-1.1315726510161572,32.28958511352539,0.056003486065063335
8058,2005-04-01,32.73894500732422,33.08844375610352,32.196861267089844,33.02425003051758,4028507.0,0.00021793733846986463,3.310363587743208,-0.8695616788745306,48.50215683312505,43.099027143111,-0.5858356838688152,-0.03469409277639102,-0.7200329144758939,-1.7849071562924692,12.625255061439363,0.891582489013679,-0.28219564335778813,0.15299644470214702,-1.0093438293341634,1.3153367187384575,-0.4281736923160082,0.7341665817203022,-1.5407999420166014,75.00013643383733,32.61937926491227,0.5811701370181551,4,-0.6134109497070312,-0.33167076110839844,-1.0467195510864258,-1.694009780883789,1.8473587036132812,4,0.07843137483369889,-2.0000205702060367,32.7318115234375,-2.6595906895236805,32.18259429931641,-1.4615426810244787,31.75463676452637,0.07843137483369889
8059,2005-04-04,32.49643325805664,32.796005249023445,32.318115234375,32.78173828125,3325965.0,-0.00740743934214505,2.045447362983219,1.0,41.82621380406,41.702226806340384,-0.4011651071708542,0.1574680119853653,-0.4199935384278888,-1.5083987953162463,11.42792063271817,0.4778900146484446,-0.35933171980562406,-0.052425384521484375,-1.1737443769970142,1.0688936079540454,-0.6130848807592528,0.5082341117162805,-1.2226762451171886,57.653119696134155,20.058433666380544,0.560659496237765,4,-0.3708992004394531,-0.08915901184082031,-0.8648357391357422,-1.380171775817871,2.06134033203125,0,0.08823529757024051,3.310363587743208,32.73894500732422,-2.0000205702060367,32.7318115234375,-2.6595906895236805,32.18259429931641,0.08823529757024051
8060,2005-04-05,32.67475128173828,32.76034164428711,32.44650650024414,32.482166290283196,3034769.0,0.005487310630849951,-1.3783986932828378,-0.6750143733871972,46.188341703400624,42.20326950410649,-0.618843249301456,-0.08355714113152146,-0.5308574151077181,-1.653388137890957,10.0067639550084,0.31383514404296875,-0.39997055911730683,0.16298255920410298,-0.8841076762844366,1.2100727946926426,-0.36056255854016683,0.6865276769483728,-1.3284067990722654,66.66682035086063,29.375580510923434,0.5235451177442704,4,-0.5492172241210938,-0.26747703552246094,-1.0431537628173828,-1.5263919830322266,1.4193992614746094,1,0.06898052534064014,2.045447362983219,32.49643325805664,3.310363587743208,32.73894500732422,-2.0000205702060367,32.7318115234375,0.06898052534064014
8061,2005-04-06,32.48929977416992,32.76747512817383,32.33951568603516,32.76747512817383,1956351.0,-0.005675682301888196,2.0769040893008457,-1.444429038328163,49.83869117295671,43.39173711984763,-0.34312164261245925,0.05233390749459943,-0.2904430153397115,-1.432159107643308,9.170365202238177,0.42795944213866477,-0.45602747503377117,0.010697937011720171,-0.9920017406933539,1.0133976147167978,-0.4906519018408204,0.5120477758642572,-1.0732713205664055,32.79993838860506,-7.031438267951714,0.5013498388525387,4,-0.25320911407470703,-0.08202552795410156,-0.802424430847168,-1.3409404754638672,1.0342369079589844,2,0.08430298671754599,-1.3783986932828378,32.67475128173828,2.045447362983219,32.49643325805664,3.310363587743208,32.73894500732422,0.08430298671754599
8062,2005-04-07,32.845935821533196,32.88159942626953,32.410842895507805,32.54636383056641,3214646.0,0.01097703089454738,1.5384607473079404,-1.0769178025835313,52.73558911502684,45.16440322370712,-0.5183318903981728,-0.3035755139821035,-0.579250706753534,-1.7580972301722326,9.005232829891199,0.47075653076172586,-0.5096437152459288,0.35699157714842755,-0.6568827845244485,1.3708659388213036,-0.14994560368801046,0.8639287579848656,-1.3630107558296807,72.80028067412997,29.343229258522058,0.5069371808364388,4,-0.45649337768553266,-0.4386615753173757,-1.1483616828918386,-1.6975765228271413,-0.5706138610839773,3,0.06340927475199964,2.0769040893008457,32.48929977416992,-1.3783986932828378,32.67475128173828,2.045447362983219,32.49643325805664,0.06340927475199964
8063,2005-04-08,32.382312774658196,32.924392700195305,32.382312774658196,32.810272216796875,1881905.0,-0.014115081067991864,-1.5333238253985806,-1.428569609453683,47.92245993662148,46.14932791855269,0.01883516319786338,0.10001105052745629,-0.07662196057879811,-1.2736771920057564,8.153000562497184,0.5420799255371094,-0.4368538626631704,-0.06526203155518573,-1.02117123078785,0.8906471676774785,-0.5432166311715179,0.4126925680611464,-0.835166961338679,10.588805275210992,-34.1497639590414,0.47795459961633263,4,0.007129669189467336,0.024961471557624293,-0.638376235961907,-1.2339534759521413,-0.24964523315428977,4,0.07312775413428652,1.5384607473079404,32.845935821533196,2.0769040893008457,32.48929977416992,-1.3783986932828378,32.67475128173828,0.07312775413428652
8064,2005-04-11,33.074180603027344,33.11697769165039,32.389442443847656,32.389442443847656,2463735.0,0.021365608848994633,-1.1250027855153204,-1.600007130950975,54.89466624428895,48.12592796312786,-0.6146730992703411,-0.608446202990379,-0.7243193806405301,-1.9310609661280544,7.35590354739636,0.7346649169921946,-0.2917844787028372,0.617333221435544,-0.35995297714455177,1.5946194200156398,0.12869012214549969,1.105976320725592,-1.4653828719964679,94.49528230139293,44.13669461690348,0.48864309929004723,4,-0.5920114517211914,-0.6669063568115234,-1.3213281631469727,-1.925821304321289,-0.8345222473144531,0,0.045719140439468564,-1.5333238253985806,32.382312774658196,1.5384607473079404,32.845935821533196,2.0769040893008457,32.48929977416992,0.045719140439468564
8065,2005-04-12,33.80884552001953,33.84450912475586,32.83166885375977,33.02425003051758,4505327.0,0.0222126415106092,1.366662952646223,1.14583286908078,68.76574697538514,50.68635603214804,-1.1480329424615192,-1.3724696917637118,-1.4131843953070131,-2.6258224808693953,7.053422202721505,1.0128402709960866,-0.14751195604503664,1.3259637832641573,0.2343754024504392,2.417552164077879,0.7801695928572983,1.8717579736710164,-2.1095569913514858,97.63031493568214,39.83133952028312,0.5457941904068605,4,-0.7881603240966797,-1.3052787780761719,-1.6601285934448242,-2.203993797302239,-1.0413703918457031,1,0.022151838033773963,-1.1250027855153204,33.074180603027344,-1.5333238253985806,32.382312774658196,1.5384607473079404,32.845935821533196,0.022151838033773963
8066,2005-04-13,33.60199737548828,33.987159729003906,33.40228271484375,33.723251342773445,3244929.0,-0.006118166454656571,-1.2465749410230487,-0.15454328874887258,70.45159531704492,53.458384566878856,-0.8031259124048375,-1.1818358797827813,-1.1654447471285039,-2.375199229601307,6.316181651457225,0.5848770141601562,-0.03629057144793535,1.0909416198730497,-0.08672319076984536,2.2686064305159483,0.5021092145516022,1.6797740251944973,-1.7310911991332105,76.00005704764202,11.628958555814862,0.5888324053214489,4,-0.5099868774414062,-1.0271053314208984,-1.3373751640319824,-1.9329519271850586,-0.3851661682128906,2,0.014646545031981484,1.366662952646223,33.80884552001953,-1.1250027855153204,33.074180603027344,-1.5333238253985806,32.382312774658196,0.014646545031981484
8067,2005-04-14,33.43794631958008,33.78031539916992,33.32382202148437,33.609130859375,2967894.0,-0.004882181677327124,-1.2857060997621523,1.4117850626060962,64.8044694823898,55.26975263901938,-0.5904701748279066,-0.9952196917463709,-0.9845596674865718,-2.1742603496909254,6.766264051856338,0.456493377685554,0.13983287922106058,0.880171585083005,-0.3682518587736894,2.128595028939703,0.2559598631546578,1.5043833070113521,-1.3554147879601217,65.77783271254421,-0.45027940175681636,0.6242117219283484,4,-0.285308837890625,-0.8630542755126953,-1.1126961708068848,-1.7689008712768555,-0.02139663696288352,3,0.002559677610903588,-1.2465749410230487,33.60199737548828,1.366662952646223,33.80884552001953,-1.1250027855153204,33.074180603027344,0.002559677610903588
8068,2005-04-15,32.64622116088867,33.530670166015625,32.64622116088867,33.445079803466804,3555752.0,-0.023677445711664413,-1.2142816212705811,4.666651810585,53.22167124411164,56.535914576802895,0.20866193781942144,-0.2097544597905241,-0.18071437495443377,-1.354432255888149,6.791895381625477,0.8844490051269531,0.21772093510904256,0.08559322357177734,-1.1633929171739368,1.3345793643174915,-0.5388998468010797,0.7100862939446344,-0.3732268095303226,16.07159911372579,-47.07806618100098,0.6244930703728566,4,0.5171165466308594,-0.07132911682128906,-0.2746086120605469,-0.9771757125854492,0.7417945861816335,4,-0.011361167916236647,-1.2857060997621523,33.43794631958008,-1.2465749410230487,33.60199737548828,1.366662952646223,33.80884552001953,-0.011361167916236647
8069,2005-04-18,32.93152618408203,33.02425003051758,32.425106048583984,32.64622116088867,3283905.0,0.008739297016561398,1.5454722255986386,-0.35714081063528735,61.133587751824656,58.19649747107223,-0.009425927842087845,-0.4939835410818745,-0.4556227691029804,-1.609690002630856,6.982627372915648,0.5991439819335938,0.2676679080168114,0.35413646697998047,-0.9058146468145196,1.6140875807744806,-0.2758390899172696,0.9841120238772305,1.055633544921875,32.42014931022778,-32.03468426718022,0.6299755568972504,4,0.2318115234375,-0.35663414001464844,-0.4386582374572754,-1.2624807357788086,0.3708992004394531,0,-0.024258172491388064,-1.2142816212705811,32.64622116088867,-1.2857060997621523,33.43794631958008,-1.2465749410230487,33.60199737548828,-0.024258172491388064
8070,2005-04-19,33.48787307739258,33.530670166015625,32.90299606323242,32.93152618408203,2527666.0,0.016894051317289493,-1.0465171236497286,1.9500073538259952,62.055329562581996,59.55390173658615,-0.4898106381828313,-1.0259716253251838,-1.005241239194362,-2.1389410618823135,7.441651325485019,0.6276741027832031,0.31380898491598685,0.8616247177124023,-0.4616331411941559,2.1848825766189606,0.19999578825912323,1.5232536471656815,0.4680455780029291,68.03652410478578,5.145612648005326,0.6616289294532789,4,-0.30313682556152344,-0.9129810333251953,-0.9950051307678223,-1.8188276290893555,-0.19971466064452414,1,-0.037273633915029025,1.5454722255986386,32.93152618408203,-1.2142816212705811,32.64622116088867,-1.2857060997621523,33.43794631958008,-0.037273633915029025
8071,2005-04-20,33.26676177978516,33.55206680297852,33.18117141723633,33.380882263183594,3587578.0,-0.006602727414082521,-1.600026741543037,-0.20512468887775304,55.25946661986059,59.83433257045657,-0.16407261807777473,-0.7169057476250273,-0.7832812868798769,-1.8892390731560695,7.163147729748459,0.3708953857421946,0.4186592970998646,0.5613408088684153,-0.7129442761613518,1.8356258938981824,-0.0758017336464718,1.1984833513833024,0.65854062347411,62.105218713055756,2.1337039062748175,0.6371425425148838,4,-0.08202552795410867,-0.6918697357177805,-0.7738938331604075,-1.5977163314819407,0.1283874511718679,2,-0.015008573870713526,-1.0465171236497286,33.48787307739258,1.5454722255986386,32.93152618408203,-1.2142816212705811,32.64622116088867,-0.015008573870713526
8072,2005-04-21,33.380882263183594,33.609130859375,33.288158416748054,33.58060073852539,3067015.0,0.0034304656447738946,1.4999925720142657,1.7500668538575765,56.1812924440422,60.75198062683665,-0.21716851894213818,-0.7065903817282049,-0.8938298389956003,-1.9733594269113084,6.342710490871584,0.34236907958983664,0.4935499505096246,0.5734642982482896,-0.5597138290922032,1.7066424255887824,0.006875234578039624,1.1400533619185396,0.5144162129821765,80.7226509013,21.716418472848673,0.5665890636702466,4,-0.1925811767578125,-0.8059902191162109,-0.7970743179321289,-1.6583433151245117,0.0927276611328196,3,-0.004914521270432015,-1.600026741543037,33.26676177978516,-1.0465171236497286,33.48787307739258,1.5454722255986386,32.93152618408203,-0.004914521270432015
8073,2005-04-22,33.48787307739258,33.80884552001953,33.17403793334961,33.37375259399414,3330451.0,0.0032051523793001913,-1.4722337770382696,-0.5714067424314774,59.802531233074724,61.29729895892396,-0.16857048675152697,-0.7278743018241443,-0.9975414916847853,-2.050562290032172,6.03582474465064,0.6348075866699219,0.5704984183107555,0.6023524284362765,-0.489554904662306,1.694259761534859,0.056398761886981674,1.1483060949855712,0.37802155022155404,76.80398302912012,16.89845465071926,0.5459536665492913,4,-0.2817401885986328,-0.9129810333251953,-0.8612689971923828,-1.765334129333496,-0.07132339477538352,4,-0.002129827553113084,1.4999925720142657,33.380882263183594,-1.600026741543037,33.26676177978516,-1.0465171236497286,33.48787307739258,-0.002129827553113084
8074,2005-04-25,33.880172729492195,33.92296600341797,33.594863891601555,33.66619110107422,4101972.0,0.011714678062503037,1.190500445689593,1.875050140393163,61.43437556992045,60.482702136094545,-0.4855808480950188,-1.048666969737802,-1.3771069662322404,-2.4017209718984205,6.518136324330878,0.4350929260253906,0.6204923207652371,0.9151226997375588,-0.22467763966407972,2.054923039139201,0.345222530036736,1.4850228694383816,-1.4550666809082102,95.80445734332234,35.2359093778193,0.5699001697008206,4,-0.6740398406982493,-1.3052806854248118,-1.2535686492919993,-2.1576337814331126,0.4350929260253835,0,-0.014526401218535545,-1.4722337770382696,33.48787307739258,1.4999925720142657,33.380882263183594,-1.600026741543037,33.26676177978516,-0.014526401218535545
8075,2005-04-26,33.523536682128906,33.737518310546875,33.259628295898445,33.737518310546875,4779979.0,-0.010526394012532303,3.4666452740042835,-0.9999999999999668,59.501965097182406,59.26607655610983,-0.19408169408509934,-0.5825839671308302,-1.0015009395789178,-2.007194541107854,6.588419418655543,0.62054443359375,0.7344552617965192,0.4700416564941392,-0.5416057323971799,1.4816890453854583,-0.03578203795152035,0.9758653509397988,-1.0684734344482436,46.666530838855586,-16.6951819943609,0.5058236944456602,4,-0.3495006561279297,-0.9486446380615234,-0.8969326019287109,-1.8009977340698242,0.8345222473144531,1,-0.006595703183229329,1.190500445689593,33.880172729492195,-1.4722337770382696,33.48787307739258,1.4999925720142657,33.380882263183594,-0.006595703183229329
8076,2005-04-27,34.01569366455078,34.15121459960937,33.21683120727539,33.416549682617195,2757173.0,0.014680938562315893,1.147549032501312,-2.79997860733765,60.4859342909492,58.78623931261642,-0.6944091143685398,-0.9806466047791815,-1.4708772336701088,-2.4519507241690732,7.015383981693206,0.9343833923339773,0.7685592836697097,0.8705436706542997,-0.14103561248661123,1.8821229537952107,0.3647540290838407,1.3763333122247587,-1.53127236175537,86.13137831285856,22.97367002809346,0.5057896415704559,4,-0.7275333404541016,-1.358774185180664,-1.389089584350586,-2.293154716491699,0.5492134094238281,2,-0.021388223182434274,3.4666452740042835,33.523536682128906,1.190500445689593,33.880172729492195,-1.4722337770382696,33.48787307739258,-0.021388223182434274
8077,2005-04-28,34.56490707397461,34.935806274414055,33.944366455078125,34.022823333740234,6589540.0,0.01614588298095443,-1.8367478361475036,0.9047637238797525,69.26950512255749,60.569331965777074,-1.1923389777860365,-1.4603611858873649,-1.980110997214723,-2.9586300930744542,7.855190904771464,0.9914398193359304,0.6646582980221609,1.3281023025512724,0.154938377245891,2.5012662278566538,0.7415203398985852,1.9146842652039595,-2.013814039306638,78.94733423264084,8.762448744249852,0.5865819626526904,4,-0.8844509124755859,-1.5156917572021484,-2.1148366928100586,-2.8423681259155273,-0.24251174926757812,3,-0.033842354631942295,1.147549032501312,34.01569366455078,3.4666452740042835,33.523536682128906,1.190500445689593,33.880172729492195,-0.033842354631942295
8078,2005-04-29,35.30670547485352,35.342369079589844,34.457916259765625,34.55777359008789,4707776.0,0.021461026910656544,1.1565206068103393,1.3815796881157594,69.53807140152998,61.503163482411,-1.695343615321761,-2.1080044797718145,-2.683982778072661,-3.6578185575313427,9.172871897222507,0.8844528198242188,0.5837241218883804,1.9415126800537195,0.47293338336113777,3.410091976746301,1.2072230317074286,2.6758023284000103,-2.612529645800784,98.32213741280047,29.923003492110055,0.7342896483462912,4,-1.18402290344239,-1.9436521530151438,-2.9654083251953196,-3.552069664001472,-0.6633377075195384,4,-0.051919190020227046,-1.8367478361475036,34.56490707397461,1.147549032501312,34.01569366455078,3.4666452740042835,33.523536682128906,-0.051919190020227046
8079,2005-05-02,35.36376571655273,35.44935989379883,35.142654418945305,35.30670547485352,4828768.0,0.0016161304469441973,1.6874686633018638,0.0761888268611514,65.43907932085364,61.879135677774514,-1.5322392748374085,-2.0440360032711453,-2.690864091327647,-3.6612545377066965,10.599378022026631,0.30670547485352273,0.564958020096455,1.855206298828115,0.1962329139836072,3.514179683672623,1.0257196064058647,2.6846929912503654,-2.4577344274570194,96.16604356473508,30.164693170014147,0.8294866924222533,5,-1.0520668029785085,-1.7938652038574148,-3.022468566894524,-3.6091299057006765,-0.7703285217285085,0,-0.05506246279151483,1.1565206068103393,35.30670547485352,-1.8367478361475036,34.56490707397461,1.147549032501312,34.01569366455078,-0.05506246279151483
8080,2005-05-03,34.928672790527344,35.36376571655273,34.77175521850586,35.36376571655273,5046779.0,-0.012303353933309502,1.721306013659893,-7.625150421181076,62.601619535300365,62.69493044615671,-0.9736674302914423,-1.5087831433839938,-2.1981163920906823,-3.170650769035049,11.847812192932919,0.5920104980468679,0.6759466505944403,1.3074172973632798,-0.4179594371375046,3.0327940318640607,0.4447289301128876,2.170105664613672,-1.7683086409613225,76.67724914736418,11.447411225085418,0.8626883672503906,5,-0.616973876953125,-1.3587722778320312,-2.5873756408691406,-3.174036979675293,-0.5563468933105398,1,-0.01756170750284336,1.6874686633018638,35.36376571655273,1.1565206068103393,35.30670547485352,-1.8367478361475036,34.56490707397461,-0.01756170750284336
8081,2005-05-04,35.22824478149414,35.278175354003906,34.71469116210937,34.928672790527344,4224226.0,0.008576678328529042,1.8214193622325083,-0.6885241589731562,66.57858965627362,63.850185691960206,-1.0792359899166541,-1.6787074666894313,-2.413519336040217,-3.4151396928100617,13.05178715375661,0.5634841918945384,0.7354221254892437,1.4700420379638643,-0.31093303477641854,3.2510171107041437,0.5795545015937265,2.3605295743340022,-1.8389810575048386,85.30790190735695,19.31511408744666,0.8904875363701399,5,-0.9165458679199219,-1.5798845291137695,-2.981454849243164,-3.423680305480957,-0.27817535400390625,2,-0.02470136838914838,1.721306013659893,34.928672790527344,1.6874686633018638,35.36376571655273,1.1565206068103393,35.30670547485352,-0.02470136838914838
8082,2005-05-05,34.928672790527344,35.2995719909668,34.79315185546875,35.164051055908196,2680203.0,-0.0085037444478121,1.0,-0.7857151952731805,73.25578954814674,65.34499217141266,-0.6001310676618843,-1.2807673322377013,-2.0407216696637605,-3.067589619681627,14.384575092968149,0.5064201354980469,0.7473407579219895,1.0663331985473619,-0.7335072929832407,2.8661736900779644,0.16641295278206059,1.9662534443126631,-1.333399449557092,47.48192581021235,-23.800038504317207,0.8999202457653014,5,-0.5955772399902344,-1.1055622100830078,-2.7549924850463867,-3.049215316772461,-0.39229583740234375,3,-0.010414530169362446,1.8214193622325083,35.22824478149414,1.721306013659893,34.928672790527344,1.6874686633018638,35.36376571655273,-0.010414530169362446
8083,2005-05-06,34.75035858154297,34.957202911376946,34.25106811523437,34.50784683227539,3940601.0,-0.0051050954627950285,1.1521924903644831,-1.0303064680809997,68.9450446054646,66.17951095313978,-0.25021281686604624,-0.9654478182117572,-1.8019309835181474,-2.8522109430287372,15.355464606747956,0.7061347961425781,0.8278423193133548,0.7696166992187514,-0.928988848045492,2.468222246482995,-0.07968607441336673,1.6189194728508696,-0.9696765852898608,41.666852367688364,-33.104435555679885,0.8493027736321214,5,-0.4172630310058594,-0.9272480010986328,-2.535665988922119,-2.870901107788086,-0.23537826538085938,4,-0.012315362324440637,1.0,34.928672790527344,1.8214193622325083,35.22824478149414,1.721306013659893,34.928672790527344,-0.012315362324440637
8084,2005-05-09,34.5863037109375,34.73609161376953,34.179744720458984,34.700428009033196,3946209.0,-0.0047209547556325004,4.999917720868045,-0.4705928617494555,62.459531521926365,66.50812944477799,0.02742434749168865,-0.7191723701787538,-1.6028928023453872,-2.6538331729528934,15.99218456969968,0.5706138610839844,0.8996954878908454,0.5299556732177706,-1.1329849552229518,2.192896301658493,-0.3015146410025906,1.3614259874381318,-0.6387539249298229,34.33714366719955,-39.58056258824379,0.8314703142203619,5,-0.2532081604003906,-0.7025661468505859,-2.319899559020996,-2.706846237182617,0.035663604736328125,0,0.0016499032933212643,1.1521924903644831,34.75035858154297,1.0,34.928672790527344,1.8214193622325083,35.22824478149414,0.0016499032933212643
8085,2005-05-10,34.55777359008789,34.928672790527344,34.25106811523437,34.25106811523437,2996775.0,-0.0008248964991476315,-3.418601758684435,-2.687468663302031,65.3129963033179,67.04446966837452,0.2437187478941638,-0.6657931765300873,-1.5357704206087277,-2.594214247069303,15.641619036629843,0.6776046752929759,0.950774324481209,0.4639791488647447,-1.209192450901618,2.1371507486311074,-0.3726066510184367,1.300564948747926,-0.4600427933010991,33.75778386406682,-39.93343378339824,0.836585799883181,5,0.13908958435058594,-0.6633358001708984,-2.2913694381713867,-2.678316116333008,-0.45648956298828125,1,0.0010319994904577356,4.999917720868045,34.5863037109375,1.1521924903644831,34.75035858154297,1.0,34.928672790527344,0.0010319994904577356
8086,2005-05-11,34.09415054321289,34.27246856689453,33.751781463623054,34.265335083007805,5273202.0,-0.013415882989868844,4.61534505810956,-0.5581398241315045,57.81250391713638,65.77146953443884,0.8042128497577821,-0.17223957627918196,-1.0307886270824156,-2.092999447284768,14.776768448896394,0.8059921264648366,0.9544913830846014,-0.024251556396485796,-1.681367964128249,1.6328648513352775,-0.8528097602623674,0.8043066474693958,1.3552093505859375,22.119858827240467,-48.588311562157784,0.8285582038658805,5,0.5064201354980469,-0.19971275329589844,-1.8277463912963867,-2.214693069458008,0.627674102783196,2,0.00815903460188383,-3.418601758684435,34.55777359008789,4.999917720868045,34.5863037109375,1.1521924903644831,34.75035858154297,0.00815903460188383
8087,2005-05-12,33.523536682128906,34.03709030151367,33.48787307739258,33.737518310546875,4479811.0,-0.01673641524990499,-2.8499839555032622,1.2500055710306925,50.35461208116213,63.639974054397975,1.3539567838687816,0.4270082071938788,-0.4363209249739839,-1.4793025572523248,13.99287155449003,0.6062774658203125,0.9869612908018723,-0.5991449356079102,-2.249289666581305,1.0509997953654846,-1.4242173010946075,0.22592742987878722,1.891871643066409,2.427202110204178,-64.72112510130248,0.8250723654866985,5,0.9450798034667969,0.3922996520996094,-1.2018542289733887,-1.6440792083740234,1.3195457458496165,3,0.04255316969947853,4.61534505810956,34.09415054321289,-3.418601758684435,34.55777359008789,4.999917720868045,34.5863037109375,0.04255316969947853
8088,2005-05-13,32.27532196044922,33.537803649902344,31.48359489440918,33.523536682128906,7946115.0,-0.03723398081518947,2.217874941737478,5.833279851677541,36.36363636363629,60.40936928137383,2.376906445075882,1.7349638731206198,0.8226548399217535,-0.2083784400949682,15.249786655778136,2.054208755493164,0.9460940650268128,-1.8288146972656278,-3.5553913326248434,-0.10223806190641227,-2.692103014945239,-0.9655263795860165,3.0629849548339863,22.981398096459277,-38.86736816328107,0.863288317679608,5,1.1483583450317383,1.1911554336547852,0.12303638458251953,-0.3780336380004883,2.639087677001953,4,0.0700552265736194,-2.8499839555032622,33.523536682128906,4.61534505810956,34.09415054321289,-3.418601758684435,34.55777359008789,0.0700552265736194
8089,2005-05-16,32.132667541503906,32.382312774658196,31.90442276000977,32.382312774658196,5866248.0,-0.0044199224137910775,2.828553092003861,0.20000183367357596,37.73585921102198,57.64650702312068,2.249599350891181,1.9127698947727438,0.9495707558766213,-0.04896633004945272,16.907971684894164,0.47789001464842684,0.7909313842872052,-1.9315261840820312,-3.8031893378831043,-0.059863030280958185,-2.8673577609825642,-0.9956946071814983,2.9743566525268577,18.84057971014493,-43.07268156487012,0.9358315769005349,5,1.258915901184082,1.3338098526000977,0.26569080352783203,-0.1426544189453125,3.7446517944335938,0,0.07413990051031738,2.217874941737478,32.27532196044922,-2.8499839555032622,33.523536682128906,4.61534505810956,34.09415054321289,0.07413990051031738
8090,2005-05-17,32.23965835571289,32.382312774658196,31.89015769958496,32.146934509277344,5121786.0,0.0033296586432107755,1.6037699674063914,-0.37142245923934863,33.198365079743084,53.93759318128395,1.9233159013033116,1.799745123466053,0.8220115850702001,-0.1433043913342189,17.92110927561884,0.4921550750732351,0.563849552891952,-1.762124633789064,-3.7913176750052813,0.2670684074271499,-2.7767211543971726,-0.7475281131809552,2.649960080340577,27.109993140346596,-30.428699188634347,1.0145965206081073,5,1.1519250869750977,1.2268190383911133,0.2050633430480957,-0.2318134307861328,3.944366455078125,1,0.07389374086027778,2.828553092003861,32.132667541503906,2.217874941737478,32.27532196044922,-2.8499839555032622,33.523536682128906,0.07389374086027778
8091,2005-05-18,32.76747512817383,32.888729095458984,32.09700393676758,32.48929977416992,3457612.0,0.016371661468534304,2.0411007077234165,3.000041140412227,32.926831035827135,49.456597791026205,1.1283932269882797,1.2992166752627128,0.28784363877687724,-0.6575485131646772,18.67197336521888,0.7917251586914062,0.3675700930644581,-1.20934352874756,-3.288286137142535,0.8695990796474149,-2.248814832945044,-0.1698722245500761,1.9177818953809833,50.279324184118664,-4.3633086356912685,1.0394713041974868,5,0.4529237747192383,0.6990022659301758,-0.005349159240722656,-0.4136943817138672,3.3880157470703125,2,0.04070526928634055,1.6037699674063914,32.23965835571289,2.828553092003861,32.132667541503906,2.217874941737478,32.27532196044922,0.04070526928634055
8092,2005-05-19,33.21683120727539,33.309558868408196,32.888729095458984,32.917259216308594,3602860.0,0.013713478909920696,-1.3600209650332795,1.0769178025835824,28.981308124366805,45.01618262645978,0.45893844333093625,0.8821694260083746,-0.14621722662016623,-1.091150581353233,19.16085884763158,0.5420837402343679,0.21224126620631978,-0.7517848968505874,-2.8418922400290967,1.338322446327922,-1.7968385684398385,0.29326877473866375,1.2763260885306806,84.3748868381249,33.800970035441495,1.0450536715892542,5,-0.010697364807128906,0.24964618682861328,-0.3833799362182617,-0.7917251586914062,2.981456756591797,3,0.045308158063887216,2.0411007077234165,32.76747512817383,1.6037699674063914,32.23965835571289,2.828553092003861,32.132667541503906,0.045308158063887216
8093,2005-05-20,33.416549682617195,33.587730407714844,33.16690444946289,33.45220947265625,4914851.0,0.0060125685709016,1.7442039800995024,-0.11903579478165485,30.962370872950828,41.51649810990694,0.0560125041895958,0.7134105388690273,-0.3463997925833766,-1.276868757506044,19.240441584927378,0.4208259582519531,-0.006066728173287572,-0.5485002517700153,-2.642301402445831,1.5453008989058006,-1.5954008271079232,0.49840032356789266,0.8960338691050609,89.91614766908988,43.2459084566508,1.0469005753379086,5,-0.2104158401489329,0.0499277114868093,-0.5527849197387766,-0.9736118316650462,3.2096977233886648,4,0.04268940865859028,-1.3600209650332795,33.21683120727539,2.0411007077234165,32.76747512817383,1.6037699674063914,32.23965835571289,0.04268940865859028
8094,2005-05-23,33.388015747070305,33.63766098022461,33.352352142333984,33.594863891601555,3149873.0,-0.0008538863472710156,-1.0512876772442834,5.800599058623321,33.636371003030646,37.996873076541696,-0.11544650338213813,0.7411836806730889,-0.3083235987448276,-1.2369777400186024,19.130785053937842,0.285308837890625,-0.25219797608602335,-0.5524263381958079,-2.661937075527966,1.5570843991363468,-1.607181706861887,0.5023290304702712,0.7548284852131673,85.71417656721508,41.069961695074426,1.0547553686660778,5,-0.5099840164184499,0.07846164703369851,-0.5189008712768484,-0.945077896118157,2.7175483703613352,0,0.045716819530217334,1.7442039800995024,33.416549682617195,-1.3600209650332795,33.21683120727539,2.0411007077234165,32.76747512817383,0.045716819530217334
8095,2005-05-24,33.302425384521484,33.445079803466804,33.131240844726555,33.316688537597656,1896766.0,-0.0025635055163867326,1.315764288629598,0.06895470640306875,28.571452826312537,34.747867399783495,-0.2532899854530015,0.8530983930467286,-0.2268655756446094,-1.1368821829999405,19.76974849227847,0.3138389587402486,-0.476955888660477,-0.6269611358642564,-2.747957900140598,1.4940356284120888,-1.6874595180024272,0.43353724627391443,0.6808638874895294,78.24073844812986,37.13988853695622,1.0604983821381722,5,-0.5420827865600586,0.16405200958251953,-0.43331050872802734,-0.8594875335693359,3.309558868408203,1,0.07731851124010891,-1.0512876772442834,33.388015747070305,1.7442039800995024,33.416549682617195,-1.3600209650332795,33.21683120727539,0.07731851124010891
8096,2005-05-25,33.288158416748054,33.40941619873047,33.124107360839844,33.302425384521484,3101224.0,-0.0004284062679729139,1.4999832870942942,1.0002674511896597,30.508486867450884,32.54274237603779,-0.40831500728417325,0.8538425489699648,-0.20893401026820868,-1.1044012740529965,19.824815842642504,0.285308837890625,-0.6623413096571369,-0.6048513412475529,-2.744489221714197,1.5347865392190911,-1.6746702814808714,0.46496759898576556,0.5451491926068499,53.333197506215036,12.500862041154065,1.0698189402333211,5,-0.7275304794311594,0.17831897735594993,-0.40834426879883523,-0.8452205657959055,3.609130859374993,2,0.08699389007311331,1.315764288629598,33.302425384521484,-1.0512876772442834,33.388015747070305,1.7442039800995024,33.416549682617195,0.08699389007311331
8097,2005-05-26,33.39514923095703,33.516403198242195,33.059913635253906,33.059913635253906,2035984.0,0.00321408030055359,-1.7233955393719131,-23.497326203220258,33.62069124500451,32.23797069618982,-0.5983563536362055,0.6901051231822208,-0.2936957440452943,-1.1828044681294614,18.84402427145766,0.45648956298828836,-0.871795349354457,-0.43937263488769673,-2.565587020441967,1.6868417506665772,-1.5024798276648355,0.623734557889442,0.29717561550113203,58.024601691613896,16.583271611890368,1.0631071927771363,5,-0.6312398910522461,0.07132816314697266,-0.5153350830078125,-0.9522113800048828,3.516407012939446,3,0.0826569638960708,1.4999832870942942,33.288158416748054,1.315764288629598,33.302425384521484,-1.0512876772442834,33.388015747070305,0.0826569638960708
8098,2005-05-27,33.47360992431641,33.566333770751946,33.25249481201172,33.34522247314453,2271380.0,0.0023494637744170266,1.0000243101981734,0.3829767865271036,36.26765470227121,32.07483686188418,-0.5464271940852399,0.492524090360142,-0.35131657673127137,-1.22862829399957,17.35506338769418,0.31383895874022727,-1.023916667637252,-0.26925716400145916,-2.2833476365101433,1.744833308507225,-1.2763024002558012,0.7377880722528829,-1.9900150299072337,71.60505239249262,28.05617980867663,1.0070452362543414,5,-0.7097005844116282,-0.007132530212409449,-0.5920133590698313,-1.030672073364265,2.4179725646972585,4,0.0813977950305107,-1.7233955393719131,33.39514923095703,1.4999832870942942,33.288158416748054,1.315764288629598,33.302425384521484,0.0813977950305107
8099,2005-05-31,33.416549682617195,33.559200286865234,33.21683120727539,33.309558868408196,3227965.0,-0.001704633645078335,-1.3414163286070204,0.8333432374614385,36.01403995627952,32.38768962594378,-0.3219528454662921,0.4176364797693424,-0.2738798152608908,-1.1316428146657174,15.695934805142736,0.34236907958984375,-1.1020978888141784,-0.22895660400389772,-2.0960258086805936,1.6381126006727982,-1.1624912063422457,0.7045779983344502,-1.8913000106811602,70.4229595872119,24.576600757843167,0.9335346023383486,5,-0.5492172241211009,0.0499277114868093,-0.5260372161865305,-0.9736118316650462,2.9600563049316335,1,0.0960511409428455,1.0000243101981734,33.47360992431641,-1.7233955393719131,33.39514923095703,1.4999832870942942,33.288158416748054,0.0960511409428455
8100,2005-06-01,34.31526565551758,34.35805892944336,33.45934295654297,33.559200286865234,5153892.0,0.026894337728945228,1.135600134158833,7.066638143115973,52.44868094655519,34.55678406046912,-1.0004938368893619,-0.557999599072545,-1.138596735213639,-1.9866244406797833,14.65895619969039,0.9415092468261648,-0.9598818754856495,0.7004297256469698,-1.0967316701050223,2.4975911213989583,-0.19815097222902267,1.5990104235229623,-2.7491943016052254,96.70350660150866,45.87902701711213,0.898580697875995,6,-0.6918716430664062,-0.8487882614135742,-1.424753189086914,-1.8723278045654297,2.4964332580566406,2,0.0521720705847486,-1.3414163286070204,33.416549682617195,1.0000243101981734,33.47360992431641,-1.7233955393719131,33.39514923095703,0.0521720705847486
8101,2005-06-02,34.35805892944336,34.57204055786133,34.27960205078125,34.35092544555664,2079166.0,0.001247062294530199,-2.904900162999185,0.009435009435009436,60.4651118290948,38.054984472105566,-0.8872379437037949,-0.7054989151614706,-1.1195193526267317,-1.9800933152606461,13.775327184349544,0.2924385070800781,-0.8043262666380002,0.7867322921752944,-0.8836240691126704,2.4570886534632628,-0.04844588846869158,1.6219104728192804,-2.680308072509767,85.84896378612243,27.708619396343046,0.835178180643984,6,-0.5420818328857422,-0.8915815353393555,-1.4835948944091797,-1.915121078491211,2.8388023376464844,3,0.06560106693206724,1.135600134158833,34.31526565551758,-1.3414163286070204,33.416549682617195,1.0000243101981734,33.47360992431641,0.06560106693206724
8102,2005-06-03,34.56490707397461,34.61483764648437,34.1226806640625,34.35805892944336,2654407.0,0.006020367592826759,2.2092734011592774,28.996791443850267,88.86189611032046,44.48826505403552,-0.9864918750687224,-0.9918494270000053,-1.24978040233934,-2.140241263383544,12.7286549127892,0.4921569824218679,-0.6108166892427107,1.0117687225341783,-0.6033653931070191,2.6269028381753756,0.2042016647135796,1.819335780354777,-2.7134988349853515,96.42844474035395,32.44280444935391,0.8075670578205982,6,-0.7275314331054688,-1.0984296798706055,-1.592367172241211,-2.0399417877197266,3.1954345703125,4,0.06747832988981428,-2.904900162999185,34.35805892944336,1.135600134158833,34.31526565551758,-1.3414163286070204,33.416549682617195,0.06747832988981428
8103,2005-06-06,34.32239532470703,34.59343719482422,34.186874389648445,34.522109985351555,1716048.0,-0.007016126175272586,1.374997214484638,-0.965513425789284,85.94839679358718,50.300712364097365,-0.6727163549892481,-0.8253601720968788,-0.9507757250159656,-1.8493459744736,12.650347866060969,0.40656280517577414,-0.4454068153884876,0.7906551361083984,-0.7680480285536646,2.349358300770458,0.011303553777366915,1.57000671843943,-2.2499127331181654,79.08147533692285,8.997591914184767,0.7793515823310304,6,-0.4850196838378906,-0.8559179306030273,-0.9575595855712891,-1.4051342010498047,3.851642608642578,0,0.07543648672228986,2.2092734011592774,34.56490707397461,-2.904900162999185,34.35805892944336,1.135600134158833,34.31526565551758,0.07543648672228986
8104,2005-06-07,34.643367767333984,35.08559036254883,34.486446380615234,34.50071334838867,3280119.0,0.009351691208914659,-5.999821730992067,-0.7142911716392507,86.87082647742406,56.77842054755419,-0.8905403326795138,-1.2035446829556449,-1.2220878004319076,-2.1227661128007114,12.930588289955477,0.7631950378417969,-0.2749658929555068,1.1087743759155302,-0.45824342363987114,2.6757921754709315,0.3252654761378295,1.8922832756932308,-2.36749677135348,72.80717598185362,-2.6005601949608774,0.7835088997777002,6,-0.5706157684326172,-1.1768903732299805,-0.9004998207092285,-1.5228252410888672,2.8387985229492188,1,0.036030409343073666,1.374997214484638,34.32239532470703,2.2092734011592774,34.56490707397461,-2.904900162999185,34.35805892944336,0.036030409343073666
8105,2005-06-08,34.59343719482422,34.878746032714844,34.465049743652344,34.807418823242195,2043836.0,-0.0014412736326647746,1.3199914429350732,-1.5000000000000497,82.82038729106071,62.59085392795529,-0.7132243300509487,-1.2129962375175722,-1.104807546464869,-2.030443576062922,12.935654287530287,0.4136962890625,-0.11825560018885284,1.057060623168944,-0.5149328555246981,2.6290541018625824,0.2710638838221229,1.843057362515765,-2.036594262186881,48.88895931796483,-28.4705850005752,0.7859967393468194,6,-0.5206851959228516,-1.1697568893432617,-0.6526374816894531,-1.4193992614746094,2.6747512817382812,2,0.051546447457132105,-5.999821730992067,34.643367767333984,1.374997214484638,34.32239532470703,2.2092734011592774,34.56490707397461,0.051546447457132105
8106,2005-06-09,34.372325897216804,34.664764404296875,34.236804962158196,34.61483764648437,3032105.0,-0.006391712288147389,1.5000167132781839,1.1333297678895098,72.62565993313295,66.92473933774734,-0.3600097692918496,-1.022394917066073,-0.8313237567029361,-1.7689345862044092,13.665799001222833,0.427959442138679,0.020236152604994118,0.8220405578613352,-0.7754480637071524,2.4195291794298193,0.023296247077091436,1.620784868645579,-1.5626082215883201,25.926131344064824,-48.458015407646826,0.798744310784242,6,-0.2211151123046946,-0.9807424545288157,-0.43152618408203836,-1.1982879638671946,2.6961479187011648,3,0.0709690994916039,1.3199914429350732,34.59343719482422,-5.999821730992067,34.643367767333984,1.374997214484638,34.32239532470703,0.0709690994916039
8107,2005-06-10,34.950069427490234,35.106990814208984,34.47931671142578,34.51498031616211,3717263.0,0.016808392076842482,-1.4788857586212092,-1.7940949774276294,76.1556208790566,71.35673557961239,-0.7755498247915895,-1.5681883502537772,-1.3666071787253031,-2.306382939144953,14.753596212485945,0.7346649169921804,0.21501779604045623,1.3284574508667006,-0.38703156796614024,3.043946469699538,0.4707129414502802,2.186201960283121,-1.9127644831697168,82.94548575266464,10.091213106804673,0.8577445094164192,6,-0.7881584167480469,-1.558485984802246,-0.9700398445129395,-1.776031494140625,2.6248245239257812,4,0.0642857618426469,1.5000167132781839,34.372325897216804,1.3199914429350732,34.59343719482422,-5.999821730992067,34.643367767333984,0.0642857618426469
8108,2005-06-13,34.536376953125,34.99286651611328,34.393722534179695,34.950069427490234,4085007.0,-0.01183667103218522,1.3999999999999715,-0.9508224030300905,67.3118638219567,74.83427156468763,-0.21819571833898976,-1.0291848646520236,-0.9146162720437161,-1.8518862477402465,13.56040462940443,0.5991439819335866,0.3973501822532839,0.8017122268676786,-0.8364810588065978,2.439905512541955,-0.01738441596945961,1.6208088697048169,-1.250709704417865,34.42620794865778,-35.28114656791363,0.8190966428371386,6,-0.25321006774902344,-1.241084098815918,-0.45827388763427734,-1.3623390197753906,3.288158416748047,0,0.09334982344957266,-1.4788857586212092,34.950069427490234,1.5000167132781839,34.372325897216804,1.3199914429350732,34.59343719482422,0.09334982344957266
8109,2005-06-14,34.51498031616211,34.76462173461914,34.443653106689446,34.61483764648437,3233152.0,-0.0006195391309264942,-1.6470356912524793,0.24138058221986905,68.6403822561465,76.63334948797555,-0.027492027665282137,-0.8644827422193728,-0.8465621282072959,-1.7834733894279964,12.302731490523112,0.3209686279296946,0.5668434820008983,0.6611999511718736,-0.8260223716348989,2.148422273978646,-0.08241121023151265,1.4048111125752598,-1.0107542395947533,31.967349658504634,-35.1461780582551,0.7436111614033859,6,0.09985542297363281,-1.2196874618530273,-0.4368772506713867,-1.2375192642211914,2.3323822021484375,1,0.10601360869019816,1.3999999999999715,34.536376953125,-1.4788857586212092,34.950069427490234,1.5000167132781839,34.372325897216804,0.10601360869019816
8110,2005-06-15,34.62196731567383,34.629100799560554,33.78744888305664,34.45078659057617,4680717.0,0.0030997265109729,8.076973711275969,-1.7142529701647704,69.936072288717,77.68567842793357,-0.0965516358485985,-0.8262018768280797,-0.9104350482228085,-1.839041950355643,10.558703684713294,0.8416519165039134,0.7310417815527188,0.649071502685544,-0.6653941809763069,1.963537186347395,-0.008161339145381419,1.3063043445164695,-0.9254094705894786,63.24304009713509,-5.381714410265829,0.657232841830924,6,-0.17474746704101562,-1.326674461364746,-0.5135507583618164,-1.3159751892089844,2.3751792907714844,2,0.08261226026039603,-1.6470356912524793,34.51498031616211,1.3999999999999715,34.536376953125,-1.4788857586212092,34.950069427490234,0.08261226026039603
8111,2005-06-16,34.10128402709961,34.51498031616211,33.980030059814446,34.45078659057617,2809187.0,-0.015039101730608406,1.238800727992622,-2.0417168070597675,59.39281999238872,74.41133663705226,0.42899066581006196,-0.21130309224176358,-0.34582057546610656,-1.2752542622716518,9.539676662941034,0.6419372558593821,0.9017922431634986,0.06169776916503622,-1.1243294211191355,1.247724959449208,-0.5313158259770461,0.6547113643071185,-0.31383514404296875,23.783643144170448,-44.27423029885396,0.5930135951420856,6,0.3459358215332031,-0.8059911727905273,0.194366455078125,-0.7952919006347656,3.1883010864257812,3,0.09286760131806804,8.076973711275969,34.62196731567383,-1.6470356912524793,34.51498031616211,1.3999999999999715,34.536376953125,0.09286760131806804
8112,2005-06-17,34.72182464599609,34.76462173461914,34.165477752685554,34.55777359008789,4281147.0,0.018196986905341994,3.799963326864543,-0.46938441388341123,64.51079311525362,72.02938067279297,-0.18657024492133445,-0.7518606000539236,-0.9258107128773716,-1.8448861440854216,9.224911887838932,0.6633377075195312,0.9441447585887772,0.6069887161254783,-0.5498591279999303,1.763836560250887,0.028564794062774013,1.1854126381881827,-0.934375762939446,77.51469178114647,9.496326110488582,0.5784239220627032,6,-0.27460479736327414,-1.4265317916870046,-0.4743204116821218,-1.415832519531243,2.5748939514160227,4,0.06758426994684119,1.238800727992622,34.10128402709961,8.076973711275969,34.62196731567383,-1.6470356912524793,34.51498031616211,0.06758426994684119
8113,2005-06-20,34.84308242797852,34.907276153564446,34.30813217163086,34.55777359008789,2453921.0,0.0034922641082002492,1.8965402773680202,1.739146610859321,66.33988955761004,69.7481654594803,-0.2527842149523636,-0.801879217232468,-0.9893266810639787,-1.926313195416256,9.358251046912185,0.5991439819335866,0.9511280491459218,0.6569198608398494,-0.49454601807025256,1.8083857397499514,0.08118692138479844,1.2326528002949004,-0.8972885131836037,94.2675332815557,25.45644179137176,0.575732939455051,6,-0.39586257934571023,-1.5477895736694407,-0.6508560180664134,-1.537090301513679,2.517829895019524,0,0.07840326782465956,3.799963326864543,34.72182464599609,1.238800727992622,34.10128402709961,8.076973711275969,34.62196731567383,0.07840326782465956
8114,2005-06-21,34.91440963745117,35.164051055908196,34.878746032714844,34.91440963745117,2819422.0,0.0020470981469589145,-6.999893036688217,0.0,58.46775758778195,67.04231771467157,-0.3147167150819996,-0.7936820504038735,-1.023197117680759,-1.958812749735074,9.703192417463292,0.3209686279296733,0.8538943482350447,0.6519273757934556,-0.47895132006086527,1.7828060716477765,0.08648802786629517,1.217366723720616,-0.8292720947265622,81.86539122338404,15.897496577573733,0.5654393479271606,6,-0.43865966796875,-1.3873052597045898,-1.4693307876586914,-1.6084175109863281,3.3452186584472656,1,0.08335027751121737,1.8965402773680202,34.84308242797852,3.799963326864543,34.72182464599609,1.238800727992622,34.10128402709961,0.08335027751121737
8115,2005-06-22,35.8773193359375,36.10556411743164,35.0,35.092723846435554,6127020.0,0.027579148795156883,-1.2794121695223188,100.0,67.04004312797633,66.42169362520971,-1.2028478244536984,-1.6377654163569346,-1.9603727405996452,-2.880773555289224,10.206767105070536,1.1911544799804688,0.8041738940348324,1.4860923767089815,0.23547593135667455,2.7367088220612885,0.860784154032828,2.111400599385135,-1.6411339013671906,89.26176785188699,24.7425641865224,0.625308222676153,6,-0.9308128356933594,-1.8794584274291992,-2.448288917541504,-2.5713272094726562,2.2967185974121094,2,0.02703778321033523,-6.999893036688217,34.91440963745117,1.8965402773680202,34.84308242797852,3.799963326864543,34.72182464599609,0.02703778321033523
8116,2005-06-23,36.184024810791016,36.51925659179688,35.91297912597656,35.97004318237305,5039209.0,0.008548728849602005,-2.695577361298467,0.27272859872518807,67.76217115615108,65.48908810044243,-1.3695620159429538,-1.8091522646310523,-2.230581260417196,-3.146039246375423,10.876607425504867,0.6419372558593821,0.7264539802813488,1.6480045318603516,0.2709551376362356,3.0250539260844675,0.9594798347482936,2.3365292289724096,-1.6487387869628947,85.75771965337094,24.23074362313708,0.6885246971120589,6,-1.0306720733642578,-1.875894546508789,-2.7549943923950195,-2.878032684326172,1.233947753906257,3,0.022471844962139276,-1.2794121695223188,35.8773193359375,-6.999893036688217,34.91440963745117,1.8965402773680202,34.84308242797852,0.022471844962139276
8117,2005-06-24,36.15549087524414,36.36233901977539,36.04850387573242,36.19115447998047,3088746.0,-0.000788578266129325,-1.5143258813282192,-0.16666666666666666,71.1001766050555,65.91001174300897,-1.2874459704079229,-1.6476954889145148,-2.1598407835112425,-3.087199606341194,11.75134400580464,0.31383514404296875,0.6894613928598972,1.4814535140991225,0.03432329577828597,2.928583732419959,0.7578884049387042,2.205018623259541,-1.263090149181643,83.54838320109421,23.240524014728223,0.7235651091604196,6,-1.0021381378173828,-1.451498031616211,-2.8120527267456055,-2.849498748779297,2.2396583557128906,4,0.03136713707454519,-2.695577361298467,36.184024810791016,-1.2794121695223188,35.8773193359375,-6.999893036688217,34.91440963745117,0.03136713707454519
8118,2005-06-27,36.19828796386719,36.34807586669922,36.03423690795898,36.21968460083008,3128703.0,0.001183695410766683,1.2563800172785504,0.5999572146753663,69.12280899287569,65.96361471375666,-1.1954208326108073,-1.5556598426930464,-2.133540244216178,-3.097084476469888,12.743580151434502,0.3138389587402415,0.7169902736197216,1.388016700744629,-0.09582633426100529,2.871859735750263,0.6460951832418118,2.129938218247446,-1.0130531819725022,80.43483315893467,20.811316187178335,0.7419215175028183,6,-1.0449352264404297,-1.4087028503417969,-2.8619823455810547,-2.8922958374023438,2.5534934997558594,0,0.030344822789446946,-1.5143258813282192,36.15549087524414,-2.695577361298467,36.184024810791016,-1.2794121695223188,35.8773193359375,0.030344822789446946
8119,2005-06-28,36.62624740600586,36.65477752685547,36.24108505249024,36.24108505249024,3238199.0,0.01182264317488868,-1.1481459472308482,-18.00106970939528,72.87322674106672,66.28996520846218,-1.444284309340432,-1.824363589009856,-2.4952021297519664,-3.491928433101009,13.849997029563916,0.45648956298828125,0.6936803294594256,1.6554912567138658,0.11319599122094104,3.1977865222067905,0.8843436239674034,2.426638889460328,-1.2008886983287752,98.27589386569538,35.753929082151814,0.7711476327464608,6,-1.3088436126708984,-1.7689018249511719,-3.2899417877197266,-3.3202552795410156,1.8687591552734375,1,0.020058427194256323,1.2563800172785504,36.19828796386719,-1.5143258813282192,36.15549087524414,-2.695577361298467,36.184024810791016,0.020058427194256323
8120,2005-06-29,36.10556411743164,36.73323822021485,35.95577621459961,36.718971252441406,2743994.0,-0.014216124376663197,1.4222223542764465,-1.5925936930512932,68.27070160510722,67.27639649876423,-0.772229570181544,-1.2255112381882327,-1.9308402251312629,-2.945946165809204,14.860668164318907,0.7774620056152415,0.7179302226497271,1.0452930450439482,-0.5439184553255814,2.6345045454134777,0.2506872948591834,1.839898795228713,-0.4343216459188781,23.47855608158993,-41.868468117648405,0.7946057501847632,6,-0.6562061309814382,-1.2089881896972656,-2.933309555053711,-2.799571990966797,1.18402099609375,2,0.059660172361822195,-1.1481459472308482,36.62624740600586,1.2563800172785504,36.19828796386719,-1.5143258813282192,36.15549087524414,0.059660172361822195
8121,2005-06-30,36.61198425292969,37.09700393676758,36.184024810791016,36.19828796386719,5186839.0,0.014026096749269357,-3.1290478408639992,-0.6744236665194868,67.78630678797984,67.64034246240048,-0.9890644025336286,-1.638417563511446,-2.3796683713532545,-3.425574012220764,15.776628189955968,0.9914398193359375,0.7606746035280523,1.4390169143676772,-0.2566289398616277,3.134662768596982,0.5911939872530212,2.286839841482333,-0.7283426316765045,57.500183844420825,-5.388565803074542,0.8478229271146542,6,-0.9094161987304688,-1.5335254669189453,-3.4985742568969727,-3.3059921264648438,-0.13552093505859375,3,0.042665092108328695,1.4222223542764465,36.10556411743164,-1.1481459472308482,36.62624740600586,1.2563800172785504,36.19828796386719,0.042665092108328695
8122,2005-07-01,36.89728927612305,36.91155624389648,36.56205368041992,36.75463485717773,2493878.0,0.007792667592730451,3.0832516267049535,0.3448288580702444,75.98116960370362,68.71159580085532,-1.0430112261190345,-1.8340603168991123,-2.6065577210547275,-3.681472363446737,16.997414951761513,0.3495025634765554,0.805196121505837,1.6077028274536147,-0.22698166406405562,3.442387318971285,0.6903605816947831,2.5250450732124463,-0.9415130615234375,82.50001671312917,15.349551259314879,0.9173422457588339,7,-0.9094142913818359,-1.8188304901123047,-3.8837366104125977,-3.591297149658203,-0.078460693359375,4,0.01411169489112507,-3.1290478408639992,36.61198425292969,1.4222223542764465,36.10556411743164,-1.1481459472308482,36.62624740600586,0.01411169489112507
8123,2005-07-05,36.91155624389648,37.08987045288086,36.63338088989258,36.74750518798828,3077951.0,0.0003866670981345077,-1.3272493898229272,1.1499893036687345,76.4150879931112,70.70574362366969,-0.8191514175569168,-1.7332740826406834,-2.5644879887077536,-3.6667484040664178,18.35119226020633,0.45648956298828125,0.9429309428839758,1.492511749267571,-0.41861680981158855,3.4036403083467306,0.5369474697279912,2.448076028807151,-0.727534484863277,83.75015877472646,11.647392155638855,0.9555642795395795,7,-0.8630542755126882,-1.754638671874993,-3.7963628768920827,-3.6055641174316335,-0.17831802368162641,1,0.0401931844124257,3.0832516267049535,36.89728927612305,-3.1290478408639992,36.61198425292969,1.4222223542764465,36.10556411743164,0.0401931844124257
8124,2005-07-06,35.89158248901367,37.07560729980469,35.8773193359375,36.90442276000977,3985465.0,-0.02763291117132083,-1.3013758846542705,-6.173933263574313,61.649205680292475,70.10676168503815,0.3956142688625661,-0.6482274613534003,-1.5115151023661184,-2.6210288123162684,18.566799622292393,1.1982879638671875,0.9906352847466309,0.41012725830078267,-1.4757021432376547,2.29595665983922,-0.5327874424684325,1.3530419590699978,1.2054214477539062,1.169413229163083,-69.07757076218702,0.9429147007692174,7,0.5955791473388672,-0.7346649169921875,-2.7763891220092773,-2.585590362548828,1.0413703918457031,2,0.0796899656203478,-1.3272493898229272,36.91155624389648,3.0832516267049535,36.89728927612305,-3.1290478408639992,36.61198425292969,0.0796899656203478
8125,2005-07-07,36.37660598754883,36.39800262451172,35.37803268432617,35.52068328857422,3770258.0,0.013513572400537743,1.2698382379782083,-0.8450717487100238,71.01446620207592,70.46812780125201,-0.012446201588183214,-1.046463553547973,-1.945725878651757,-3.0722136567614484,18.53958393603891,1.0199699401855469,1.0403964978927505,0.8059923171997099,-1.0716550811121976,2.6836397155116174,-0.1328313819562439,1.7448160163556636,0.7132644653320312,58.09133234801983,-17.2880291394563,0.9388236991559548,7,-0.13908767700195312,-1.0984325408935547,-3.2097010612487793,-3.0706138610839844,0.3637657165527344,3,0.05823524532375468,-1.3013758846542705,35.89158248901367,-1.3272493898229272,36.91155624389648,3.0832516267049535,36.89728927612305,0.05823524532375468
8126,2005-07-08,36.81169891357422,36.82596206665039,36.0912971496582,36.31954574584961,3765071.0,0.011960789474815714,1.8219469130285069,0.5749972144846797,69.98634130965837,70.34436832398568,-0.3901709197399015,-1.3591171651215745,-2.339768734322469,-3.471733179109748,19.115913744335263,0.7346649169921875,1.1596335876149624,1.1191165924072237,-0.7476724201069231,2.9859056049213706,0.1857220861501503,2.052511098664297,0.26390838623046875,83.75012256322034,8.283920735847744,0.9333945062570727,7,-0.5741806030273438,-1.3694725036621094,-3.266763210296631,-3.505706787109375,0.07132339477539062,4,0.012981911024349646,1.2698382379782083,36.37660598754883,-1.3013758846542705,35.89158248901367,-1.3272493898229272,36.91155624389648,0.012981911024349646
8127,2005-07-11,37.196861267089844,37.44650650024414,36.84736251831055,37.11840057373047,3039816.0,0.010463042045951276,1.0740554887952778,0.15942332286943378,71.42853173878287,70.60055974019757,-0.6840114357805476,-1.6520252034802496,-2.6962645323186365,-3.8135963266149133,19.364725278929885,0.6348075866699219,1.1696003539983835,1.391939353942874,-0.5553884698496248,3.3392671777353726,0.41827544204662814,2.3656032658391197,-1.8188285827636719,87.93094545199709,14.229837182531654,0.9736639118962477,7,-0.7845916748046875,-1.5798835754394531,-3.555634021759033,-3.890869140625,-0.962909698486321,0,-0.01936717036542346,1.8219469130285069,36.81169891357422,1.2698382379782083,36.37660598754883,-1.3013758846542705,35.89158248901367,-0.01936717036542346
8128,2005-07-12,37.76034164428711,37.87446594238281,37.36804580688477,37.50356674194336,3920132.0,0.015148600123844558,1.0882292797256403,3.2726565538700894,73.77826450579829,70.70111949183442,-1.1204388006827415,-2.067596936581083,-3.247853658826237,-4.335755704704113,19.93494414638039,0.6776046752929688,1.1694112289818719,1.7942214965820327,-0.2426579250149672,3.8311009181790325,0.7757817857835363,2.812661207380529,-2.340939483642579,95.4285059403293,21.81992728859413,1.0184397107984993,7,-1.1340923309326172,-1.9293842315673828,-4.108415126800537,-4.454349517822266,-1.4764633178710938,1,-0.0249339126852387,1.0740554887952778,37.196861267089844,1.8219469130285069,36.81169891357422,1.2698382379782083,36.37660598754883,-0.0249339126852387
8129,2005-07-13,38.17403793334961,38.22396469116211,37.62482070922852,37.76747512817383,3509627.0,0.010955840732576938,1.3662111876101382,1.5833432374613738,71.12857502812723,71.01866098328108,-1.4432668984402,-2.3116288517636647,-3.6464458419161048,-4.699953115361716,20.649577350761167,0.5991439819335866,1.1740968470962159,2.0249649047851577,-0.1176762814380794,4.167606091008395,0.9536443116735356,3.0962854978967798,-2.656433221435549,98.24567987947091,25.517598435278188,1.0713205931116196,7,-1.3730392456054688,-2.1683311462402344,-4.522111415863037,-4.868045806884766,-1.8758926391601562,2,-0.037742921397268425,1.0882292797256403,37.76034164428711,1.0740554887952778,37.196861267089844,1.8219469130285069,36.81169891357422,-0.037742921397268425
8130,2005-07-14,37.4821662902832,38.60199737548828,37.22539138793945,38.20970153808594,3577904.0,-0.018124140922015863,-1.2183910519052201,-1.7894781286944772,61.15190713014209,70.28150546574356,-0.5985307945768383,-1.4698515808334918,-2.933171796452193,-3.9564088714543786,22.329636324350638,1.3766059875488281,1.182466985011132,1.1900833129882784,-0.904665878312116,3.284832504288673,0.14270871733808121,2.2374579086384756,-1.8021799796142588,55.39765864182994,-15.034443164912112,1.0473745956501956,7,-0.49215126037597656,-1.2874431610107422,-3.7125515937805176,-4.065617561340332,-0.641937255859375,3,-0.014652659218530983,1.3662111876101382,38.17403793334961,1.0882292797256403,37.76034164428711,1.0740554887952778,37.196861267089844,-0.014652659218530983
8131,2005-07-15,37.2681884765625,37.803138732910156,37.13980102539063,37.55349349975586,2805262.0,-0.005708789936620495,-1.4473797175288727,0.39215285315044646,59.263663162387815,68.4240047500418,-0.3147844912864741,-1.0608422813950966,-2.7094943282586925,-3.680658752820925,24.051442468264952,0.6633377075195241,1.1269511802681365,0.8177602767944308,-1.04571666837397,2.6812372219628315,-0.11397819578976964,1.7494987493786311,-1.3544412807080093,23.983677089878185,-42.93910341316884,0.9317384725842002,7,-0.27817344665527344,-1.073465347290039,-3.519972324371338,-3.801711082458496,-0.12125396728515625,4,-0.014162662421675631,-1.2183910519052201,37.4821662902832,1.3662111876101382,38.17403793334961,1.0882292797256403,37.76034164428711,-0.014162662421675631
8132,2005-07-18,37.06847381591797,37.43937301635742,37.06134033203125,37.318115234375,1942191.0,-0.005358850773498958,-1.8648781474950131,0.8749983286759102,57.06018461203249,66.27345992992194,-0.0986028113677051,-0.712857026770827,-2.4925431508755196,-3.4242615318239658,25.422940200972814,0.3780326843261719,1.1271101968992028,0.5007131576538058,-1.1921926012659014,2.193618916573513,-0.34573972180604784,1.3471660371136593,-0.9396666056927714,0.4630156930131675,-62.075801312573596,0.8464528794598545,7,-0.07845878601074219,-0.8737506866455078,-3.29707670211792,-3.601996421813965,0.3209686279296875,0,-0.005002944240146245,-1.4473797175288727,37.2681884765625,-1.2183910519052201,37.4821662902832,1.3662111876101382,38.17403793334961,-0.005002944240146245
8133,2005-07-19,37.574893951416016,37.61055755615234,37.03281021118164,37.23252487182617,3818347.0,0.013661747662256918,1.7930989967542663,-1.3714434155435347,57.60000831263327,65.82354911129315,-0.5599141632159785,-1.0583871749337916,-2.9697382643786696,-3.8765149196767084,26.714536279005586,0.577747344970696,1.110452279512323,0.8705427169799833,-0.6704637776233824,2.411549211583349,0.10003946967830046,1.6410459642816662,-1.2482315279697715,34.54551200550379,-22.503167756469978,0.7705032473016832,7,-0.5848789215087891,-1.3801708221435547,-3.7981467247009277,-4.108416557312012,-0.5349502563476562,1,-0.03568719008352539,-1.8648781474950131,37.06847381591797,-1.4473797175288727,37.2681884765625,-1.2183910519052201,37.4821662902832,-0.03568719008352539
8134,2005-07-20,37.82453536987305,37.867332458496094,37.03994369506836,37.50356674194336,3980699.0,0.006643835609484672,3.070164574302389,0.9374930362116992,64.39663082455601,65.08823406934648,-0.5660586656981437,-1.1371320957111095,-3.181362461128643,-4.082287945914885,27.788075302310943,0.8273887634277344,1.036736329109253,0.9746778488159151,-0.3947100140967521,2.3440657117285824,0.28998391735958506,1.6593717802722452,-1.3158461502634395,50.45447583948579,-10.392784841611558,0.6846939314563324,7,-0.4778881072998047,-1.629812240600586,-4.035305500030518,-4.358057975769043,-0.4921531677246094,2,-0.040731684563775294,1.7930989967542663,37.574893951416016,-1.8648781474950131,37.06847381591797,-1.4473797175288727,37.2681884765625,-0.040731684563775294
8135,2005-07-21,36.84736251831055,37.82453536987305,36.66191101074219,37.82453536987305,3566828.0,-0.025834364969908097,1.3795674578388508,-3.044449726646066,51.827244099058476,63.070556601502055,0.5419000512407379,-0.08807553883673336,-2.1758236372280777,-3.0648891171684625,27.50627459223263,1.1626243591308594,0.9343793319870315,-0.050997161865232954,-1.3418097439992849,1.239815420268819,-0.6964034529322589,0.594409129201793,1.7546348571777344,15.384785787071905,-43.99036015808149,0.6454062910670275,7,0.7845916748046875,-0.6526393890380859,-2.8922982215881348,-3.380885124206543,0.45648956298828125,3,-0.014905197728824482,3.070164574302389,37.82453536987305,1.7930989967542663,37.574893951416016,-1.8648781474950131,37.06847381591797,-0.014905197728824482
8136,2005-07-22,36.99714660644531,37.2681884765625,36.73323822021485,37.03281021118164,4008038.0,0.004064988045218598,1.1126737222703196,0.03649672079950031,50.79185499830297,60.77759251922651,0.47068575458376216,-0.18321257870081809,-2.27997016072802,-3.169523440517395,26.78532087316418,0.5349502563476491,0.9852562416530048,0.05813083648681783,-1.1884106973396413,1.304672370313277,-0.5651399304264118,0.6814016034000474,1.5660490417480446,27.810654632682898,-27.456288649662227,0.6232707669132311,7,0.6348075866699219,-0.7061328887939453,-3.1258902549743652,-3.5306692123413086,0.6490745544433594,4,-0.004241342547053328,1.3795674578388508,36.84736251831055,3.070164574302389,37.82453536987305,1.7930989967542663,37.574893951416016,-0.004241342547053328
8137,2005-07-25,37.28958511352539,37.75320816040039,37.13980102539063,37.17546463012695,2438358.0,0.00790435300837844,-5.615419426503084,-3.199914429350733,52.87105432109645,58.45456916537075,0.2154390423634993,-0.40720906706778237,-2.5040365898197834,-3.420461599126156,26.222054347617053,0.7560615539550781,0.9524037540878112,0.2938646316528306,-0.9048664207372639,1.492595684042925,-0.3055008945422202,0.8932301578478814,1.2355848419189428,52.070925397317666,0.3901079792537274,0.5993655261950488,7,0.34236907958984375,-0.9058475494384766,-3.4183287620544434,-3.8231077194213867,0.3851661682128906,0,-0.0038254811313603865,1.1126737222703196,36.99714660644531,1.3795674578388508,36.84736251831055,3.070164574302389,37.82453536987305,-0.0038254811313603865
8138,2005-07-26,37.29671859741211,37.574893951416016,37.12553405761719,37.28958511352539,2841714.0,0.00019129963138508899,-1.6808602639963586,0.06250835673218345,62.61204874060297,57.508288466756945,0.15156304378679408,-0.3455479557661434,-2.4010655721642706,-3.3851763892638047,25.64882986523086,0.4493598937988281,0.9020717058650689,0.2460765838623047,-0.8982380027864139,1.3903911705110232,-0.3260807094620546,0.818233877186664,1.1911861791381781,52.66270878560986,-5.184084894110761,0.572157293324358,7,0.335235595703125,-0.8416538238525391,-3.425462245941162,-3.8302412033081055,1.1412277221679688,1,0.002486112717754674,-5.615419426503084,37.28958511352539,1.1126737222703196,36.99714660644531,1.3795674578388508,36.84736251831055,0.002486112717754674
8139,2005-07-27,37.36091232299805,37.56062698364258,36.990013122558594,37.43937301635742,2604916.0,0.001721162826114897,2.5555740432612315,-10.998930481283422,59.5567799322066,57.33105211143078,-0.04481506721770501,-0.3708964479799235,-2.347539861300021,-3.4185613462308027,24.632551972481707,0.5706138610839844,0.8079427351285986,0.2735370635986314,-0.8605366973720763,1.407610824569339,-0.29349981688672244,0.8405739440839852,1.0904725782360813,60.12271347715527,2.211558605641926,0.5670368804853549,7,-0.09629058837890625,-0.6205406188964844,-3.4896559715270996,-3.894434928894043,1.1198310852050852,2,-0.008591027573277676,-1.6808602639963586,37.29671859741211,-5.615419426503084,37.28958511352539,1.1126737222703196,36.99714660644531,-0.008591027573277676
8140,2005-07-28,38.25962829589844,38.266761779785156,37.44650650024414,37.49643325805664,2899476.0,0.02405497930914202,1.1100845407665094,-9.727100350058343,62.897072414917915,57.73476425060079,-0.918209910508196,-1.159404289562751,-3.1191152812843512,-4.283777014672964,24.43914406876675,0.9058494567871094,0.6586393743779695,1.0645498275756822,-0.08594755608723403,2.2150472112385984,0.4893011357442205,1.6397985194071438,0.15596712752585518,99.53483049919902,43.03768362800086,0.5752486918314588,7,-0.7952919006347656,-1.4586296081542969,-4.2582011222839355,-4.793150901794434,0.24251174926757812,3,-0.024235627345323807,2.5555740432612315,37.36091232299805,-1.6808602639963586,37.29671859741211,-5.615419426503084,37.28958511352539,-0.024235627345323807
8141,2005-07-29,38.17403793334961,38.57346725463867,38.059913635253906,38.25962829589844,2486447.0,-0.0022370934157246447,-2.272720642753826,-0.1121474306107454,59.194652649805555,57.97192736590891,-0.7717719311943014,-1.0021703330513247,-2.9217732859952434,-4.160630024379429,23.947121839868537,0.5135536193847656,0.5023544332154302,0.9008567810058565,-0.29419197613535175,2.095905538147065,0.3033324024352524,1.4983811595764607,-1.5121269226074219,74.77480950052157,21.334544117390678,0.5975243785706045,7,-0.5563488006591797,-1.1840229034423828,-3.7018542289733887,-4.379458427429199,1.4978599548339915,4,-0.022795226786594958,1.1100845407665094,38.25962829589844,2.5555740432612315,37.36091232299805,-1.6808602639963586,37.29671859741211,-0.022795226786594958
8142,2005-08-01,37.41797256469727,38.17403793334961,37.2681884765625,38.16690444946289,3037854.0,-0.019805747821920128,1.3738229002139273,8.750189419262743,46.89118058240057,56.78205761810528,0.043676504950177275,-0.21618027707850018,-2.074924059483706,-3.3628233028067527,22.944082874915956,0.9058494567871094,0.43503928597684194,0.11875724792481179,-1.0644397212957273,1.3019542171453509,-0.4728412366854542,0.7103557325350778,-0.7178304290771536,27.026955405174714,-20.230374780309905,0.5915984846102694,8,0.19971656799315696,-0.42795753479004617,-2.6872310638427805,-3.4165468215942454,1.9400863647460866,0,0.006099972300656953,-2.272720642753826,38.17403793334961,1.1100845407665094,38.25962829589844,2.5555740432612315,37.36091232299805,0.006099972300656953
8143,2005-08-02,38.39514923095703,38.40941619873047,37.582027435302734,37.58915710449219,3431675.0,0.026115168708571224,-1.0174027085348611,-1.0761888268611812,51.82137611732625,55.38480709507974,-0.8995032337348263,-1.1346870142985352,-2.954528731610637,-4.301263691426541,21.783879465217165,0.991443634033196,0.41851003085797345,1.021754264831543,-0.24236812704307908,2.285876656706165,0.38969306889423194,1.653815460768854,-1.6575405929565434,88.73866820206557,45.95104028631401,0.6320611959373124,8,-0.7774600982666016,-1.4051342010498047,-3.4664764404296875,-4.393723487854004,0.8059921264648509,1,-0.01876273340898782,1.3738229002139273,37.41797256469727,-2.272720642753826,38.17403793334961,1.1100845407665094,38.25962829589844,-0.01876273340898782
8144,2005-08-03,38.75178146362305,39.144081115722656,38.23823165893555,38.39514923095703,3416674.0,0.00928847106494568,-1.7021432757355242,0.44247607508306275,61.06966911593517,56.41174320806604,-1.2413105567540583,-1.3344726720527902,-3.206513274527069,-4.611567574349152,22.339490007966532,0.9058494567871094,0.4454398925268208,1.2353765487670927,0.03137707654949651,2.439376020984689,0.6333768126582981,1.8373762848758872,-1.9774556532897947,79.08730788158307,36.32937043173385,0.6019997361087972,8,-0.8131217956542969,-1.4907245635986328,-3.7803125381469727,-4.7503557205200195,0.9486465454101562,2,-0.008098599140211715,-1.0174027085348611,38.39514923095703,1.3738229002139273,37.41797256469727,-2.272720642753826,38.17403793334961,-0.008098599140211715
8145,2005-08-04,38.4950065612793,38.716121673583984,38.323822021484375,38.67332458496094,2073418.0,-0.006626144467314021,1.9729557839353598,-0.5000053482227855,60.61728924910454,57.503458124821776,-0.8115856540841904,-0.9600789450988572,-2.8431575652110013,-4.315864868612934,23.764767161963842,0.4279594421386719,0.42770785195423855,0.8726816177368164,-0.28078533033338005,2.026148565807013,0.29594814370172173,1.449415091771911,-1.6258905387304665,65.3991629961322,19.42922347106891,0.5767334740350982,8,-0.4279594421386719,-1.2339496612548828,-3.4076318740844727,-4.425820350646973,1.4621963500976562,3,-0.00037051956475075976,-1.7021432757355242,38.75178146362305,-1.0174027085348611,38.39514923095703,1.3738229002139273,37.41797256469727,-0.00037051956475075976
8146,2005-08-05,37.28958511352539,38.27389526367188,36.91155624389648,38.266761779785156,3538508.0,-0.03131370937253963,1.7481925810212242,5.479965771740293,51.629854372344525,57.365547019404886,0.4913514807033721,0.29827282291444135,-1.5425050102859643,-3.074143819975504,24.006176046291372,1.5834503173828196,0.31190342254951275,-0.35663414001464844,-1.458019963171509,0.7447516831422121,-0.9073270515930787,0.19405877156378182,1.8544960021972656,16.932795437109295,-33.356181796917454,0.5506929115784291,8,0.7382335662841797,-0.028528213500976562,-2.1166181564331055,-3.181168556213379,2.1326675415039062,4,0.032517254561805764,1.9729557839353598,38.4950065612793,-1.7021432757355242,38.75178146362305,-1.0174027085348611,38.39514923095703,0.032517254561805764
8147,2005-08-08,36.476463317871094,37.71041488647461,36.469329833984375,37.4821662902832,3866856.0,-0.0218056004961924,-1.433571821272426,1.029192578105176,42.25351279078211,55.10348746942479,1.3153224829627348,1.1116519536340377,-0.6450863560610145,-2.2205405359921926,23.44141306971657,1.2410850524902344,0.3399333057659746,-1.1337360382080064,-2.3392015445516847,0.07172946813567194,-1.736468791379842,-0.5310032850361708,2.6229673004150413,0.2666970920033658,-49.86508938448365,0.6027327531718386,8,1.3302421569824219,0.7845935821533203,-1.0859498977661133,-2.186163902282715,2.7532081604003977,0,0.08760264235230708,1.7481925810212242,37.28958511352539,1.9729557839353598,38.4950065612793,-1.7021432757355242,38.75178146362305,0.08760264235230708
8148,2005-08-09,36.81882858276367,37.06847381591797,36.58345031738281,36.676177978515625,2604636.0,0.009385922695110738,-1.9565055632419108,-0.14184168503142555,42.998993027672604,53.26373336892102,1.0035764159852931,0.7327002226878818,-0.8999678391206629,-2.5213891332255542,22.416966602878514,0.592010498046875,0.3773046305417509,-0.7442951202392578,-1.9976570258082234,0.5090667853297077,-1.3709760730237406,-0.11761416745477504,2.175398004150395,13.066588701741374,-35.49494080490036,0.6266809527844822,8,0.9878768920898438,0.4422283172607422,-1.2856616973876953,-2.528529167175293,3.109844207763672,1,0.06896553867736022,-1.433571821272426,36.476463317871094,1.7481925810212242,37.28958511352539,1.9729557839353598,38.4950065612793,0.06896553867736022
8149,2005-08-10,36.73323822021485,37.8459358215332,36.61198425292969,37.13980102539063,4232077.0,-0.00232463567808594,-2.80220981486915,-2.8500601684717206,49.0929564278304,51.72994270368907,1.1072020546756463,0.742904086323108,-0.7242450325919876,-2.394472222788515,21.249518581976112,1.2339515686035156,0.37579004511916736,-0.757845497131342,-2.0288624825748656,0.5131714883121816,-1.3933539898531038,-0.12233700440958017,2.159992496582028,11.74600964713784,-39.317985002740926,0.635508492721761,8,1.0734672546386648,0.5278186798095632,-1.1305284500122141,-2.442938804626472,3.86590576171875,2,0.06718446989105642,-1.9565055632419108,36.81882858276367,-1.433571821272426,36.476463317871094,1.7481925810212242,37.28958511352539,0.06718446989105642
8150,2005-08-11,36.932952880859375,37.16119766235352,36.3409423828125,36.44793319702149,5578838.0,0.00543689231663258,-1.3469348774005736,-1.192976036330182,49.493814965125324,50.652071849835714,0.7817134336068463,0.5269511247931575,-0.8586209463322518,-2.5499128152116484,20.577112144053057,0.8202552795410227,0.31454063406480515,-0.530670166015625,-1.8259976867840777,0.7646573547528277,-1.1783339263998514,0.11699359436860135,1.8633218006250019,30.627259666240274,-22.412399833324717,0.6476637603842252,8,0.8095588684082031,0.32810401916503906,-1.1109132766723633,-2.642653465270996,3.5235366821289062,3,0.07493240892764041,-2.80220981486915,36.73323822021485,-1.9565055632419108,36.81882858276367,-1.433571821272426,36.476463317871094,0.07493240892764041
8151,2005-08-12,36.74037170410156,37.082740783691406,36.676177978515625,36.932952880859375,3434339.0,-0.005214345502756124,-1.5333491799381982,-0.397058476542536,45.6000112465244,50.508608590293925,0.8376279891195253,0.7146000298860713,-0.6029712555383497,-2.300516871403566,20.00889170819259,0.40656280517578125,0.26832797261539554,-0.6968605041503935,-2.0299113690599384,0.6361903607591515,-1.3633859366051695,-0.030335071695617444,1.9085830394624992,26.540269944870413,-25.522203522899606,0.6665254324547727,8,1.0021400451660156,0.8773174285888672,-0.9825258255004883,-2.4500722885131836,3.5235366821289062,4,0.087555761089817,-1.3469348774005736,36.932952880859375,-2.80220981486915,36.73323822021485,-1.9565055632419108,36.81882858276367,0.087555761089817
8152,2005-08-15,36.88302230834961,36.954349517822266,36.44079971313477,36.63338088989258,2238994.0,0.0038826663322004684,1.6181761605631797,-1.2962918944616115,46.75613459313489,49.94580397649489,0.6829322348892433,0.5874630327369061,-0.6862637512925716,-2.3794797800035,19.439035402317124,0.5135498046874929,0.12277874142343137,-0.5449373245239286,-1.891301875001794,0.8014272259539368,-1.2181195997628578,0.12824495071500053,1.6274516935693555,36.01875673277993,-15.308178028844807,0.6731822752389324,8,0.8594894409179688,0.8594894409179688,-1.0431499481201172,-2.5927228927612305,1.6333808898925781,0,0.06884550635387754,-1.5333491799381982,36.74037170410156,-1.3469348774005736,36.932952880859375,-2.80220981486915,36.73323822021485,0.06884550635387754
8153,2005-08-16,36.23395156860352,37.06847381591797,36.2268180847168,36.88302230834961,2521777.0,-0.017598089828965824,-1.53763873713267,-2.6000122245652353,41.905728946335934,47.816477290983855,1.1099172543656053,1.1920393079774385,0.02366474849265643,-1.6791879075010243,18.636296079294365,0.8416557312011719,-0.015311555612960603,-1.1269609451293903,-2.5724237104454133,0.31850182018663276,-1.8496923277874018,-0.40422956247137876,2.1463505361690522,0.440578453593627,-47.71764720832289,0.7227313826580126,8,1.237518310546868,1.4514980316162038,-0.2193279266357493,-1.7689008712768626,1.59771728515625,1,0.08267715167626766,1.6181761605631797,36.88302230834961,-1.5333491799381982,36.74037170410156,-1.3469348774005736,36.932952880859375,0.08267715167626766
8154,2005-08-17,36.283878326416016,36.53352355957031,35.8773193359375,36.36233901977539,2353537.0,0.001377899888119094,2.118620714661252,0.12088157508081238,33.83892815976992,44.841103836613335,0.7522062135064118,1.075936139750894,0.026083174904428574,-1.6828915051361335,17.65498594343719,0.6562042236328125,-0.02188649676654819,-1.0000013351440415,-2.5044402170589493,0.5044375467708662,-1.7522207761014954,-0.2477818941865877,1.9241450567520957,31.666473536743535,-9.580158389911457,0.7522194409574524,8,0.7917289733886719,1.2268218994140625,-0.05527496337890625,-1.6048479080200195,1.804565429687507,2,0.10045217413976881,-1.53763873713267,36.23395156860352,1.6181761605631797,36.88302230834961,-1.5333491799381982,36.74037170410156,0.10045217413976881
8155,2005-08-18,36.29814529418945,36.40513610839844,36.062767028808594,36.16262435913086,1558463.0,0.0003932040463008324,-1.042558033682294,-1.7272462077012836,34.47458050926109,42.93496229627073,0.439791781712799,1.073449844163747,0.06701607692917833,-1.6418414845118292,17.287176133489123,0.34236907958984375,-0.14508864367468277,-0.9582735061645522,-2.5153889707966925,0.5988419584675881,-1.736831238480626,-0.17971577384847848,1.6768076842556,34.91110590707419,-2.007918012942696,0.7785577323160711,8,0.5634822845458984,1.212554931640625,0.10520744323730469,-1.4443655014038086,2.4037094116210938,3,0.11849086648602514,2.118620714661252,36.283878326416016,-1.53763873713267,36.23395156860352,1.6181761605631797,36.88302230834961,0.11849086648602514
8156,2005-08-19,36.84022903442383,36.84736251831055,36.291011810302734,36.291011810302734,3506542.0,0.014934199415449267,-1.02597691249809,4.052637504925969,45.042851195198686,43.24488878565035,-0.19303616582051575,0.5470552815787855,-0.40530246278031257,-2.131727718457263,16.732140872848753,0.5563507080078125,-0.364742434719318,-0.408343887329103,-1.972525287695241,1.155837513037035,-1.190434587512172,0.37374681285396605,0.9249605797704703,80.83835595380684,40.90547868401642,0.7820907001830696,8,0.021398544311523438,0.67047119140625,-0.24785995483398438,-1.7974328994750977,1.6761741638183594,4,0.09816064186749185,-1.042558033682294,36.29814529418945,2.118620714661252,36.283878326416016,-1.53763873713267,36.23395156860352,0.09816064186749185
8157,2005-08-22,37.146934509277344,37.2681884765625,36.94721984863281,37.00428009033203,2391532.0,0.008325286864175663,-1.5,0.25974134218678374,37.89763968245038,42.67807174729233,-0.44101057679356614,0.2414964739013925,-0.6558656357344361,-2.392691723353174,15.76405831631808,0.4279594421386719,-0.5751646925964593,-0.09450588226318501,-1.6592007279265388,1.4701889634001688,-0.8768533050948619,0.6878415405684919,0.429468077091272,91.28214411093558,55.14666068424561,0.7823474228316776,8,-0.2853069305419922,0.3637657165527344,-0.5545654296875,-2.1041383743286133,1.2196846008300781,0,0.0839093162902762,-1.02597691249809,36.84022903442383,-1.042558033682294,36.29814529418945,2.118620714661252,36.283878326416016,0.0839093162902762
8158,2005-08-23,37.389442443847656,37.46790313720703,37.05420684814453,37.07560729980469,2838770.0,0.006528343126395608,-1.3199914429350732,2.199967911006525,36.492187588648385,41.27798632071655,-0.6638787976816616,0.006631345682350798,-0.8249191870243067,-2.5876975411177767,14.852130932725133,0.4136962890625,-0.6392235802666946,0.14336585998535156,-1.422567616592815,1.709299336563518,-0.6396008783037317,0.9263325982744348,-1.5121231079101562,95.06717638537805,61.705965981401334,0.7829667382890824,8,-0.7168312072753906,0.12125778198242188,-0.7970733642578125,-2.346646308898926,1.1911582946777344,1,0.03014114896436415,-1.5,37.146934509277344,-1.02597691249809,36.84022903442383,-1.042558033682294,36.29814529418945,0.03014114896436415
8159,2005-08-24,37.03994369506836,37.90299606323242,36.98288345336914,37.396575927734375,3875829.0,-0.009347525021379588,-2.909112272598355,-1.1363680563996597,35.83330485900744,39.76015186448124,-0.2975937898138028,0.3487306076134544,-0.40382300760538214,-2.1883745216676544,14.319580059756138,0.9201126098632812,-0.5689491939860858,-0.19008445739746094,-1.75764063988278,1.377471725087858,-0.9738625486401205,0.5936936338451986,-1.130812683105468,53.10081777759351,22.809361961584543,0.7837780912426597,8,-0.14978599548339844,0.47075653076171875,-0.4475746154785156,-1.997147560119629,1.0770339965820312,2,0.021374901787359457,-1.3199914429350732,37.389442443847656,-1.5,37.146934509277344,-1.02597691249809,36.84022903442383,0.021374901787359457
8160,2005-08-25,37.33238220214844,37.4821662902832,37.1041374206543,37.37517929077149,2738667.0,0.007895220076131304,1.9444815854763708,0.12000342286260268,50.506771559360345,40.30534745479633,-0.589396088958523,-0.01764110718612244,-0.6232387775719275,-2.4316296469921355,12.97342325570633,0.44222259521484375,-0.5188981570950801,0.14871635437011577,-1.3436688407305226,1.6411015494707542,-0.5974762431802034,0.894908951920435,-1.3434965881347622,64.60177200571738,31.273014821631833,0.7461925975503181,8,-0.44222450256347656,0.17831802368164062,-0.5616970062255859,-2.289586067199707,0.8131256103515625,3,0.020252164725549582,-2.909112272598355,37.03994369506836,-1.3199914429350732,37.389442443847656,-1.5,37.146934509277344,0.020252164725549582
8161,2005-08-26,37.30385208129883,37.6176872253418,37.23252487182617,37.41797256469727,3043742.0,-0.0007642191354176875,-2.0,2.6665478206611013,62.03323668795982,42.00280324311023,-0.5280619609356663,-0.06076097927355306,-0.5037261246787494,-2.350621594440099,11.309126223699097,0.385162353515625,-0.5159428954845993,0.16369552612304972,-1.256090310368343,1.5834813626144424,-0.5461973921226431,0.8735884443687425,-1.2384020493164059,37.313361351581115,-0.18936456263732993,0.709892918245696,8,-0.4136943817138672,0.20684814453125,-0.39051342010498047,-2.2610559463500977,0.463623046875,4,0.03747609285670972,1.9444815854763708,37.33238220214844,-2.909112272598355,37.03994369506836,-1.3199914429350732,37.389442443847656,0.03747609285670972
8162,2005-08-29,37.64622116088867,37.71041488647461,37.00428009033203,37.08987045288086,2624544.0,0.009177847875969869,1.0624958217270195,-4.875116994250265,62.03327881549086,44.23919767301632,-0.839018037081658,-0.40596765875893936,-0.7692633904004467,-2.6436835773125154,10.81528962094609,0.7061347961425781,-0.5214888063008161,0.4946521759033189,-0.938146038196642,1.9274503900032798,-0.22174693114666155,1.2110512829532993,-1.50726928765625,72.09310038888567,30.1981610825829,0.71639910704998,8,-0.7560634613037109,-0.13552093505859375,-0.6847372055053711,-2.6034250259399414,-0.9272499084472656,0,0.023114724679393905,-2.0,37.30385208129883,1.9444815854763708,37.33238220214844,-2.909112272598355,37.03994369506836,0.023114724679393905
8163,2005-08-30,37.67475128173828,37.78887176513672,37.20399475097656,37.65335083007813,3745723.0,0.0007578481975039075,3.685736988478347,0.038465757933121264,63.92410490637226,47.58199508930547,-0.7170870738335609,-0.51778239065397,-0.7229551681296726,-2.6148373866588486,10.073313299005406,0.5848770141601562,-0.47926293999134373,0.5592021942138672,-0.7747752504199497,1.893179638847684,-0.10778652810304123,1.2261909165307756,-1.4652376409058618,75.19382094675832,28.267239754067035,0.6669887223169075,8,-0.6918697357177734,-0.16405105590820312,-0.666905403137207,-2.631955146789551,-0.8701858520507812,1,0.018364230813237015,1.0624958217270195,37.64622116088867,-2.0,37.30385208129883,1.9444815854763708,37.33238220214844,0.018364230813237015
8164,2005-08-31,38.43794631958008,38.45934295654297,37.58915710449219,37.67475128173828,3640714.0,0.020257467186299172,1.1593014175166245,35.662566844931625,69.07781417403866,51.426798829836315,-1.2768710683765079,-1.3762560542199225,-1.403199906267787,-3.3266828319493484,8.839707517305932,0.8701858520507812,-0.4327014252108228,1.3380889892578125,0.07992335844660658,2.5962546200690184,0.7090061738522095,1.9671718046634155,-2.160693381851658,98.52950429429839,47.4946739780285,0.629082815405602,8,-1.0627689361572266,-0.92724609375,-1.3944368362426758,-3.3951501846313477,-1.3338088989257812,2,0.0037112913827199723,3.685736988478347,37.67475128173828,1.0624958217270195,37.64622116088867,-2.0,37.30385208129883,0.0037112913827199723
8165,2005-09-01,38.48074340820313,38.83024215698242,37.18972778320313,38.43794631958008,6165856.0,0.00111340726341691,3.423096108651251,0.05607621446816248,72.93239129648036,54.525636618867615,-1.0923837029348533,-1.4969245931511281,-1.3918813406763846,-3.329090657823876,7.3136774555735435,1.6405143737792898,-0.28201087670588265,1.3815992355346722,0.12675150766172294,2.6364469634076215,0.754175371598194,2.0090230994711504,-2.072565069345842,80.85947374468613,25.62221261213768,0.6274238639364753,9,-0.5920124053955149,-0.970043182373054,-1.4782466888427805,-3.4379472732544016,-2.1897315979003977,3,-0.00945318838292497,1.1593014175166245,38.43794631958008,3.685736988478347,37.67475128173828,1.0624958217270195,37.64622116088867,-0.00945318838292497
8166,2005-09-02,38.502140045166016,38.730384826660156,38.38801574707031,38.57346725463867,2485185.0,0.0005560349168909351,-1.2856924565782102,-1.6666369551650677,72.03890593163847,58.31911064655518,-0.9535196163077018,-1.4997129898365102,-1.3676854919720896,-3.306260796778858,7.7396801169417,0.34236907958984375,-0.06543631606399458,1.3423681259155273,-0.05974821349362003,2.7444844653246747,0.6413099562109537,2.043426295620101,-1.9001966008587132,82.03127448215349,23.35659132196438,0.7010581697045752,9,-0.5955772399902344,-0.9914398193359375,-1.3694725036621094,-3.2560625076293945,-2.8673324584960938,4,-0.00926266000403242,3.423096108651251,38.48074340820313,1.1593014175166245,38.43794631958008,3.685736988478347,37.67475128173828,-0.00926266000403242
8167,2005-09-06,39.6718978881836,39.67903137207031,38.25249481201172,38.58773040771485,3646462.0,0.03038163181696829,1.597399530470813,-15.199914429350732,90.9864448311084,64.37402811793963,-1.9304532531780936,-2.5484634620859907,-2.476398267934279,-4.42192163324647,8.869543631173775,1.4265365600585938,0.19293239388777295,2.3523542404174904,0.5948743027739454,4.1098341780610355,1.4736142715957214,3.2310942092392594,-2.8916905468622858,99.71343455580852,32.28155136717878,0.8787399688217723,9,-1.3409404754638743,-1.8937225341796946,-2.3680458068847727,-4.42582035064698,-5.078460693359382,1,-0.04800432702709212,-1.2856924565782102,38.502140045166016,3.423096108651251,38.48074340820313,1.1593014175166245,38.43794631958008,-0.04800432702709212
8168,2005-09-07,39.35805892944336,39.6718978881836,39.194007873535156,39.6718978881836,2847041.0,-0.007910863241905042,2.045447362983219,-0.28947461014468934,84.48001738808973,69.77921839894877,-1.4617142392505755,-2.144592267791083,-2.105282150382749,-4.04261982933987,10.060466373674092,0.4778900146484446,0.3424399707961783,1.9115537643432603,-0.04878665523103365,3.8718941839175542,0.9313835545561133,2.8917239741304073,-2.287969185047146,87.10593420334803,14.524137711668018,0.9801702097871469,9,-1.0164031982421875,-1.5798835754394531,-2.0542068481445312,-4.00855827331543,-5.777458190917969,2,-0.06705329858195008,1.597399530470813,39.6718978881836,-1.2856924565782102,38.502140045166016,3.423096108651251,38.48074340820313,-0.06705329858195008
8169,2005-09-08,39.20114135742188,39.55064010620117,39.151214599609375,39.51498031616211,2781288.0,-0.0039869235498321,1.0740836114770171,0.9999999999999547,81.55041703599721,73.22851234079731,-1.0795136870490936,-1.8902182116122006,-1.9055264072390017,-3.825042796181357,10.608135557798198,0.3994255065917969,0.5221315326596851,1.6312410354614357,-0.4471900682388821,3.7096721391617535,0.5920254836112804,2.670456587311591,-1.8701574502582616,80.80226064889473,3.3126371656253184,1.039215551850158,9,-0.8594856262207102,-1.4229660034179759,-1.897289276123054,-3.4557781219482493,-4.500713348388686,3,-0.06113536098052008,2.045447362983219,39.35805892944336,1.597399530470813,39.6718978881836,-1.2856924565782102,38.502140045166016,-0.06113536098052008
8170,2005-09-09,39.7004280090332,39.75035858154297,39.13694763183594,39.194007873535156,3968361.0,0.012736533537608175,1.023519344629498,-1.613630562409634,81.37717694795413,75.37783903635223,-1.349480168610775,-2.2888948220351324,-2.338504156149938,-4.269034105890412,11.585770156293936,0.6134109497070312,0.7184086976309416,1.9921539306640597,-0.26825639791477585,4.252564259242895,0.8619487663746455,3.122359094953474,-2.1346393553789156,96.66654781793733,18.7908393535765,1.130205164289417,9,-1.3231086730957031,-1.8865890502929688,-2.100569725036621,-3.598430633544922,-3.5592002868652344,4,-0.06539704276709968,1.0740836114770171,39.20114135742188,2.045447362983219,39.35805892944336,1.597399530470813,39.6718978881836,-0.06539704276709968
8171,2005-09-12,39.95720291137695,40.04279708862305,39.60057067871094,39.7004280090332,3180577.0,0.006467811941103685,1.0666559703355083,0.5070392828895334,81.170903348811,77.50424176227669,-1.3301786033233896,-2.4161957467883752,-2.5409451954343325,-4.464928646596036,12.717137810355647,0.4422264099121094,0.9720407790269405,2.088087272644046,-0.3343237183168668,4.510498263604958,0.8768817771635895,3.299292768124502,-2.1292658663760236,95.21900975247007,18.25263860961718,1.211205495480458,9,-1.3409404754638672,-1.9971446990966797,-2.2931509017944336,-3.855205535888672,-4.365192413330078,0,-0.09175294650142662,1.023519344629498,39.7004280090332,1.0740836114770171,39.20114135742188,2.045447362983219,39.35805892944336,-0.09175294650142662
8172,2005-09-13,39.4222526550293,40.1640510559082,39.4222526550293,40.08559036254883,3524908.0,-0.013388080680575842,-1.2365633446431652,-2.583343237461374,71.17386449877421,78.3097706058769,-0.5775388562899479,-1.7721162139227928,-1.965954639016637,-3.873412847528911,14.086880051835632,0.7417984008789062,1.1172801645517367,1.426175498962401,-1.0443167294618974,3.896667727386699,0.19092938475025534,2.6614216131745465,-1.2842352039212699,27.77763334311362,-44.96175391123154,1.2352461142121487,9,-0.7453632354736328,-1.4015674591064453,-1.7778148651123047,-3.3202552795410156,-3.5021400451660156,1,-0.09607378607970518,1.0666559703355083,39.95720291137695,1.023519344629498,39.7004280090332,1.0740836114770171,39.20114135742188,-0.09607378607970518
8173,2005-09-14,39.22967147827149,39.5863037109375,39.172611236572266,39.44365310668945,2614309.0,-0.004885088085732181,-1.5217300313916986,0.32258324227959134,73.57910994635371,78.80991458057856,-0.15779017828758413,-1.4162054873799406,-1.735205365420434,-3.6265200518802203,15.399724684399027,0.4136924743652344,1.2268718943075925,1.083808326721197,-1.298529214777929,3.4661458682203232,-0.10736044402836598,2.27497709747076,-0.7674886503954355,9.027702981255961,-63.46134972877643,1.1911687707495637,9,-0.5527820587158274,-1.20898628234864,-1.6957902908325266,-3.1276741027832102,-3.787445068359382,2,-0.11818182790582854,-1.2365633446431652,39.4222526550293,1.0666559703355083,39.95720291137695,1.023519344629498,39.7004280090332,-0.11818182790582854
8174,2005-09-15,39.928672790527344,39.94293975830078,39.35805892944336,39.3723258972168,2540985.0,0.017818179095458797,1.0,-2.59997504189405,75.70622023737589,79.11811779623363,-0.696319595311806,-1.9269427155635412,-2.354247347610915,-4.272857611321541,16.50181740745392,0.7132682800292898,1.342902647276965,1.6005699157714872,-0.7392894661163325,3.940429297659307,0.43064022482757736,2.770499606715397,-1.1941910461661465,77.08329464547687,3.447984036827691,1.1699296909439096,9,-0.7203998565673828,-1.9079875946044922,-2.394791603088379,-3.8266754150390625,-3.5948638916015625,3,-0.15898530074628392,-1.5217300313916986,39.22967147827149,-1.2365633446431652,39.4222526550293,1.0666559703355083,39.95720291137695,-0.15898530074628392
8175,2005-09-16,40.5991439819336,40.64907455444336,39.82881546020508,40.15691757202149,5347789.0,0.01679172245277627,2.0262974561064797,0.7948753111222342,78.94736842105273,79.88572473950188,-1.1562909444555132,-2.3807341229679153,-2.950955836233689,-4.880537179015569,17.899356650026743,0.8202590942382812,1.4831046935757257,2.0559911727905344,-0.2889000085824449,4.400882354163514,0.8835455821040412,3.2284367634770277,-1.6359311477248824,96.61823142468901,17.62883108768702,1.1724455906864903,9,-1.1483592987060618,-2.335947036743171,-3.065262794494636,-4.418687820434577,-2.9671897888183736,4,-0.14529163411734247,1.0,39.928672790527344,-1.5217300313916986,39.22967147827149,-1.2365633446431652,39.4222526550293,-0.14529163411734247
8176,2005-09-19,40.45648956298828,40.98430633544922,40.25677490234375,40.94151306152344,3185624.0,-0.003513729723188308,1.5500127020630825,-1.0967764196433962,75.58439573949371,78.17438595154469,-0.7903745227887171,-2.058824568068431,-2.748702035595123,-4.683141535612322,19.950920970032175,0.7275314331054688,1.5428252334573145,1.7325237274169893,-0.6171676628397762,4.082215117673755,0.5576780322886066,2.907369422545372,-1.1898216191373265,70.86613675843554,-8.62400022023985,1.1748456951283832,9,-0.3958625793457031,-2.025676727294922,-2.954705238342285,-4.276033401489258,-2.7603416442871094,0,-0.1066642678945664,2.0262974561064797,40.5991439819336,1.0,39.928672790527344,-1.5217300313916986,39.22967147827149,-0.1066642678945664
8177,2005-09-20,40.26390838623047,40.90584945678711,40.24964141845703,40.63480758666992,2566501.0,-0.004760204823455516,-2.2856965494847628,0.7647035691252576,72.88776184631156,76.88635755801378,-0.5643308015367126,-1.7083420232951951,-2.509947310664444,-4.445152613010691,21.591714835778674,0.6562080383300781,1.5910042642684985,1.3840938568115249,-0.9385001869525738,3.7066879005756235,0.22279683492947555,2.545390878693574,-0.6537127640598612,60.23624782860452,-18.97953636475637,1.1612970218820498,9,-0.20328140258789062,-1.8330955505371094,-2.583807945251465,-3.9621963500976562,-3.4593429565429688,1,-0.11603190240173755,1.5500127020630825,40.45648956298828,2.0262974561064797,40.5991439819336,1.0,39.928672790527344,-0.11603190240173755
8178,2005-09-21,38.51640319824219,40.51355361938477,37.30385208129883,40.32096862792969,14980791.0,-0.04340128065128168,1.9315884646339936,4.865379670674387,50.590743986429,73.44639388583954,1.1747697837910067,0.1348341992847253,-0.7537881748677506,-2.6737847535809465,22.19413906088939,3.2097015380859446,1.6112831097531455,-0.4197593688964858,-2.6426527656202268,1.8031340278272552,-1.5312060672583598,0.6916873294653882,2.4679031372070312,32.945691841597665,-42.0165869759425,1.1114466983618712,9,0.6276760101318359,-0.08559036254882812,-0.7738914489746094,-2.050638198852539,-1.932952880859375,2,-0.06740739977759391,-2.2856965494847628,40.26390838623047,1.5500127020630825,40.45648956298828,2.0262974561064797,40.5991439819336,-0.06740739977759391
8179,2005-09-22,37.83166885375977,38.41654968261719,37.66048431396485,38.40941619873047,6996821.0,-0.01777773331944099,1.5542131410565958,0.32015871271054197,45.5435711251297,69.46488212774794,1.8381126411563216,0.9295840832499636,-0.08151483815320404,-1.9698382652778932,22.341299135268354,0.8559188842773366,1.41157710532255,-1.1440799713134666,-3.2499054960720812,0.961745553445148,-2.196992733692774,-0.0911672089341593,3.0790283966064393,14.341076834897049,-57.4018618156434,1.052912762379308,9,1.3124103546142507,0.5991439819335866,-0.25320911407471414,-1.3659038543701243,-0.4422264099121165,3,-0.06315984772134087,1.9315884646339936,38.51640319824219,-2.2856965494847628,40.26390838623047,1.5500127020630825,40.45648956298828,-0.06315984772134087
8180,2005-09-23,38.08844375610352,38.29529190063477,37.61055755615234,38.15263748168945,3643377.0,0.006787300431718268,2.9183366077274924,0.11111037747683007,47.248565777362415,65.69573350869811,1.4847706229261206,0.7719330491298066,-0.32571941701180407,-2.1987656513339218,22.513330401012137,0.6847343444824361,1.2535765800470884,-0.9251081466674762,-2.9315165845353945,1.0813002912004421,-1.9283123656014354,0.07809607226648296,2.7501165908813405,21.317794506477643,-47.09448787464579,1.0032042189339576,9,1.0556354522705007,0.4350929260253835,-0.7952899932861399,-1.6226787567138743,-0.9771728515625071,4,-0.046067381182949174,1.5542131410565958,37.83166885375977,1.9315884646339936,38.51640319824219,-2.2856965494847628,40.26390838623047,-0.046067381182949174
8181,2005-09-26,38.70185470581055,39.172611236572266,38.15977096557617,38.15977096557617,5038227.0,0.016104909763049235,-2.7368406237685075,-8.444497266461596,43.03278351656594,62.56894673289718,0.7538358718022806,0.28314397074552744,-0.9122747816896748,-2.7852627270528103,22.355231486363234,1.084167480468743,1.1261059156524666,-0.3815973281860323,-2.228262401343585,1.4650677449715204,-1.3049298647648087,0.541735208392744,2.0660114758605985,38.81187238017373,-24.581820479902902,0.9233325365787767,9,0.44222450256347656,-0.06419563293457031,-1.515690803527832,-2.2360897064208984,-2.097003936767578,0,-0.027644683202603382,2.9183366077274924,38.08844375610352,1.5542131410565958,37.83166885375977,1.9315884646339936,38.51640319824219,-0.027644683202603382
8182,2005-09-27,38.51640319824219,38.97289657592773,38.316688537597656,38.7731819152832,7294606.0,-0.004791798971342742,1.0000000000000218,-0.4736882846366042,43.84132912399405,59.264748863746114,0.8909752668177333,0.5661570923239196,-0.6951305623538175,-2.5689191914685097,22.554101877035812,0.656208038330071,0.951667870262682,-0.6105579376220689,-2.3526901731979066,1.1315742979537688,-1.4816240554099878,0.26050818016585,2.1821827014215103,37.777690621865275,-21.682296286992518,0.8710661177879201,9,0.6276760101318359,0.4493598937988281,-1.3302392959594727,-2.050638198852539,-1.6262474060058594,1,-0.021296258514046595,-2.7368406237685075,38.70185470581055,2.9183366077274924,38.08844375610352,1.5542131410565958,37.83166885375977,-0.021296258514046595
8183,2005-09-28,38.36661911010742,39.5863037109375,38.15977096557617,39.15834426879883,7340171.0,-0.003888838928282956,-1.3668613961024576,3.0832974314025523,43.887145583538405,55.729296124430824,1.011869781201014,0.8120669155981091,-0.5310667639516709,-2.385953271019247,22.88034274643266,1.4265327453613281,0.7448229257413743,-0.7949354171752958,-2.440448610566669,0.8505777762160776,-1.617692013870979,0.027821179520387318,2.2640721131889805,38.26714034715138,-17.729257764153267,0.8227565966956862,9,0.7774600982666016,0.6169757843017578,-1.180455207824707,-1.9008541107177734,-0.9700431823730469,2,-0.040713873587271854,1.0000000000000218,38.51640319824219,-2.7368406237685075,38.70185470581055,2.9183366077274924,38.08844375610352,-0.040713873587271854
8184,2005-09-29,38.58060073852539,39.11554718017578,37.9814567565918,38.33808898925781,4950322.0,0.005577286541820881,-1.3731296223124234,-0.3063079991905409,41.4394894651445,51.56175401821881,0.655485702378158,0.6422490109882091,-0.7360357005439084,-2.5625524173595124,22.38702429795934,1.1340904235839844,0.6202814000899508,-0.5880865097045884,-2.221585877898285,1.045412858489108,-1.4048361938014367,0.2286631743922598,1.9835537019310578,49.097561446527706,-1.6818664290654795,0.8167496840968486,9,0.5634784698486328,0.40299415588378906,-1.4889450073242188,-2.114835739135742,-1.291015625,3,-0.05176566416572892,-1.3668613961024576,38.36661911010742,1.0000000000000218,38.51640319824219,-2.7368406237685075,38.70185470581055,-0.05176566416572892
8185,2005-09-30,38.11697769165039,38.83024215698242,38.09557723999024,38.58773040771485,4128189.0,-0.012016999165387343,-1.861103064066904,-1.941154263602502,36.363662061331326,47.20389472064521,0.8157732181662141,1.1354367594911707,-0.23709945868389326,-2.0634077747829167,22.513885854036833,0.7346649169921804,0.4815528758240788,-1.0335212707519545,-2.7068873000169944,0.6398447585130853,-1.8702042853844745,-0.19683825611943462,2.3819707016229046,8.444477194016653,-35.19703974949381,0.8366830146325215,9,0.9878730773925781,0.8773155212402344,-0.9165487289428711,-1.6512126922607422,-1.1697578430175781,4,-0.019086908035788497,-1.3731296223124234,38.58060073852539,-1.3668613961024576,38.36661911010742,1.0000000000000218,38.51640319824219,-0.019086908035788497
8186,2005-10-03,38.1455078125,38.54493713378906,37.71754455566406,38.4450798034668,6448920.0,0.000748488536536307,2.3142988119341408,0.6363680563996501,39.771451343866325,43.52430466481796,0.47489694247823167,1.1371194362213828,-0.23408550808407824,-2.048487038274125,22.49079961916225,0.827392578125,0.25355179339092615,-0.9871595382690401,-2.6968230613894306,0.7225039848513504,-1.841991299829239,-0.13232777670884133,2.289538654533807,22.9009316491251,-21.80759403756192,0.8548317615601962,10,0.7631950378417969,0.848785400390625,-0.9450788497924805,-1.6797428131103516,-1.4265365600585938,0,-0.027112941136939628,-1.861103064066904,38.11697769165039,-1.3731296223124234,38.58060073852539,-1.3668613961024576,38.36661911010742,-0.027112941136939628
8187,2005-10-04,37.76747512817383,38.41654968261719,37.71754455566406,38.23823165893555,3832507.0,-0.009910280554773276,-1.449994651834421,1.5714303905464084,38.62376074240886,42.19463985992683,0.5158135347865311,1.4389372335263744,0.1623212357740016,-1.6196495401381767,21.46872022221785,0.699005126953125,-0.09965860476737731,-1.2699710845947294,-3.0632713882443667,0.5233292190549079,-2.1666212364195445,-0.3733209327699143,2.6049474511452786,2.6718570110475133,-44.62711811710225,0.8966501518248179,10,0.8309555053710938,1.2268180847167969,-0.5670461654663086,-1.3017101287841797,-0.8202552795410156,1,-0.03078374593973221,2.3142988119341408,38.1455078125,-1.861103064066904,38.11697769165039,-1.3731296223124234,38.58060073852539,-0.03078374593973221
8188,2005-10-05,36.718971252441406,37.78173828125,36.71184158325195,37.70328140258789,4250163.0,-0.027762085555734117,-1.1428587800694505,2.090911300909194,26.31579836266212,40.0582206640971,1.433261392846994,2.402781744371822,1.2171643290091083,-0.5059916388803885,20.65723733657302,1.0698966979980469,-0.46756398969904467,-2.186520576477051,-4.2487086244548635,-0.12433252849923804,-3.217614600465957,-1.1554265524881444,3.5920799169172923,0.2966115816586444,-41.44886048897825,1.031094023988905,10,1.4301013946533203,2.1291027069091797,0.4814577102661133,-0.15691566467285156,-0.2924385070800781,2,0.004662018949769475,-1.449994651834421,37.76747512817383,2.3142988119341408,38.1455078125,-1.861103064066904,38.11697769165039,0.004662018949769475
8189,2005-10-06,36.8045654296875,37.21112823486328,36.14835739135742,36.76890182495117,6016683.0,0.0023310614193856605,1.5042043999011259,-0.03623208064147331,19.35487647383563,36.95892185259412,1.3261049683819337,2.2434595938429,1.1369652097555374,-0.5229948237773812,20.05917361047319,1.0627708435058594,-0.8372113147441382,-1.9810976028442369,-4.2400795403885,0.27788433470002616,-3.1105885716163684,-0.8516066340721054,3.362517356226931,24.468166818388713,-9.909289573885342,1.1294909687721322,10,1.062765121459961,1.7617664337158203,0.44222545623779297,-0.14978599548339844,-0.8416557312011719,3,0.01608524624962282,-1.1428587800694505,36.718971252441406,-1.449994651834421,37.76747512817383,2.3142988119341408,38.1455078125,0.01608524624962282
8190,2005-10-07,37.1041374206543,37.389442443847656,36.53352355957031,36.8045654296875,3786802.0,0.008139533437478308,-1.033893081333424,8.399935822013049,23.595541403187582,34.79922828444097,0.9747289803110846,1.8334067299383534,0.8174078292734848,-0.7532458148228613,19.146180618381315,0.8559188842773438,-0.933959515004581,-1.551711082458496,-3.886480057952717,0.7830578930357248,-2.71909557020561,-0.3843265947113821,2.8218218415867113,39.88100259610441,9.70110850677986,1.167384487747111,10,0.7631931304931641,1.4621944427490234,0.33880138397216797,-0.37803077697753906,-1.4265327453613281,4,0.004998032719873091,1.5042043999011259,36.8045654296875,-1.1428587800694505,36.718971252441406,-1.449994651834421,37.76747512817383,0.004998032719873091
8191,2005-10-10,36.291011810302734,37.01141357421875,36.0912971496582,37.00428009033203,3861809.0,-0.021914688411512007,1.5294071382505152,-2.380957838305892,21.494397528332527,32.31623588492303,1.5756046348971893,2.485205507569212,1.6034466593920627,0.11674854127193157,18.03496807934286,1.0128402709960938,-0.960536854403216,-2.1815271377563477,-4.657509695755088,0.294455420242393,-3.4195184167557144,-0.9435358587569809,3.408291339685256,8.588944977532643,-17.05417633486085,1.2379912789993694,10,1.5477886199951172,2.2467899322509766,1.4087038040161133,0.7204017639160156,-0.2567749023437571,0,0.018081833644103096,-1.033893081333424,37.1041374206543,1.5042043999011259,36.8045654296875,-1.1428587800694505,36.718971252441406,0.018081833644103096
8192,2005-10-11,35.63480758666992,36.29814529418945,35.37803268432617,35.8773193359375,7555658.0,-0.01808172852999712,-1.4339621689531123,0.3400007487471855,25.485475804907423,30.271605909519586,1.989260554080282,2.996760793666944,2.2487544573504863,0.8194081224943233,17.405680379541046,0.9201126098632812,-1.0436403956355278,-2.6483591079711886,-5.384216594164258,0.08749837822188056,-4.016287851067723,-1.280430364874654,3.775855083291688,10.682460558912075,-13.457083401424692,1.3679287430965361,10,1.6119823455810547,2.5463619232177734,2.073823928833008,1.4372329711914062,0.6490707397460938,1,0.030424288475098704,1.5294071382505152,36.291011810302734,-1.033893081333424,37.1041374206543,1.5042043999011259,36.8045654296875,0.030424288475098704
8193,2005-10-12,34.59343719482422,35.92011260986328,34.41511917114258,35.64194107055664,8930740.0,-0.02922340437261839,-1.1421260815150849,4.323517845626288,24.027487539736597,28.336939028918707,2.7257619486631413,3.871479981947381,3.235400803625396,1.8984610432704656,17.439232444990047,1.5049934387207031,-1.1781553157394384,-3.4579177856445327,-6.610088330637858,-0.3057472406512076,-5.034003058141195,-1.8818325131478701,4.41396247657385,5.995246895925489,-18.583015065814852,1.5760852724966639,10,2.0292434692382812,3.1062755584716797,3.4611291885375977,2.9350948333740234,2.510700225830078,2,0.06804130623252314,-1.4339621689531123,35.63480758666992,1.5294071382505152,36.291011810302734,-1.033893081333424,37.1041374206543,0.06804130623252314
8194,2005-10-13,33.58060073852539,34.41511917114258,33.25249481201172,34.236804962158196,9089727.0,-0.029278283351686363,1.2957876975458367,0.6258481621485857,17.75515282756082,26.2693268918331,3.302002113817281,4.621285983353658,4.169118593189921,2.943928599985469,17.319015430556302,1.3409423828125,-1.352780455146366,-4.153350639343259,-7.755843090278255,-0.5508581884082631,-5.95459686481076,-2.3521044138757574,4.875725272842018,7.9311114307739405,-16.35486417715039,1.8012462254674992,10,2.318115234375,3.537799835205078,4.479314804077148,3.9479312896728516,3.102710723876946,3,0.08474928810820637,-1.1421260815150849,34.59343719482422,-1.4339621689531123,35.63480758666992,1.5294071382505152,36.291011810302734,0.08474928810820637
8195,2005-10-14,34.700428009033196,34.75035858154297,33.63766098022461,33.95149612426758,7351247.0,0.03334744602180639,1.621834916811232,-1.1413091500988273,23.31114329418773,24.440403775202142,1.8400746822651044,3.2010001876931256,2.9898317801957717,1.8649420822663316,16.36663134362203,1.1697578430175781,-1.511930887070747,-2.7385875701904396,-6.319192170560015,0.8420170301791359,-4.528889870375231,-0.9482852700056483,3.027361634424416,38.51993854135146,15.407498590879054,1.7903023001847878,10,1.134094238281257,2.4179725646972727,3.359487533569343,2.828104019165046,2.0542068481445312,4,0.03638230886156468,1.2957876975458367,33.58060073852539,-1.1421260815150849,34.59343719482422,-1.4339621689531123,35.63480758666992,0.03638230886156468
8196,2005-10-17,36.14122772216797,36.14122772216797,34.97860336303711,35.30670547485352,6496307.0,0.041521093421663435,1.7863232235503852,1.1142832402917577,36.430337350952044,24.196690065040276,0.09506640253353993,1.4970925811892926,1.5439490976858679,0.47400372814882274,14.534559606514064,1.4407997131347727,-1.6549997893745854,-1.0820247650146513,-4.408046382071795,2.2439968520424927,-2.745035573543227,0.5809860435139242,0.9600206448872157,94.84781418814401,70.55048507225166,1.6630108085285735,10,-0.6241111755371094,0.9771728515625,1.9543514251708984,1.4229679107666016,0.5278167724609375,0,-0.012828093457119216,1.621834916811232,34.700428009033196,1.2957876975458367,33.58060073852539,-1.1421260815150849,34.59343719482422,-0.012828093457119216
8197,2005-10-18,35.592010498046875,35.99143981933594,35.29243850708008,35.98430633544922,5751705.0,-0.015196418570590509,2.438589577586369,-0.4700843370740332,34.840222982095824,25.143848356088462,0.3388783307122267,1.769057486409828,2.107809956777686,1.0686865040442868,12.61727819754832,0.8487892150878906,-1.7503015266416355,-1.3976470947265653,-4.471150998577862,1.6758568091247312,-2.93439904665221,0.1391048571990794,0.9704123713022241,80.98760802045257,56.04255258030574,1.5367519519256472,10,-0.2710418701171875,1.5263900756835938,2.6961498260498047,2.1184043884277344,1.4621963500976562,1,0.012424878609663459,1.7863232235503852,36.14122772216797,1.621834916811232,34.700428009033196,1.2957876975458367,33.58060073852539,0.012424878609663459
8198,2005-10-19,35.92011260986328,36.062767028808594,35.14978790283203,35.52068328857422,6182680.0,0.009218420292228524,1.6666518105849581,-1.018183939788794,35.64279106228331,26.953616643693763,-0.12790987788290664,1.3032954190998254,1.7874288307716881,0.7871666234779084,13.189109059764705,0.9129791259765625,-1.8929708665327638,-0.9397304534912081,-3.9605864757361147,2.0811255687536985,-2.450158464613658,0.5706975576312416,0.2211151123046875,92.34560206216062,67.54522488941575,1.5104280111224526,10,-0.5991439819335938,1.1982879638671875,2.4286746978759766,1.8509292602539062,1.4122695922851562,2,0.010127076173275906,2.438589577586369,35.592010498046875,1.7863232235503852,36.14122772216797,1.621834916811232,34.700428009033196,0.010127076173275906
8199,2005-10-20,35.44222640991211,36.012840270996094,35.156917572021484,35.66333770751953,4889335.0,-0.013304139804393267,-1.1621608599497946,-0.5535680177254843,35.58800653788222,28.286112769770945,0.15243625209709677,1.6790794042186405,2.2704013824936737,1.310240171116945,13.791842372327606,0.8559226989746094,-2.0265889539276998,-1.2981445312500028,-4.34604916466899,1.7497601021689846,-2.8220968479595,0.22580778545949443,-2.1897315979003906,72.07978119595609,43.34289385902364,1.523952316709494,10,-0.310272216796875,1.6761741638183594,2.9065608978271484,2.328815460205078,1.726104736328132,3,0.046890705779064845,1.6666518105849581,35.92011260986328,2.438589577586369,35.592010498046875,1.7863232235503852,36.14122772216797,0.046890705779064845
8200,2005-10-21,36.33380889892578,36.476463317871094,35.592010498046875,35.66333770751953,5732357.0,0.0251559390965439,-1.1754395841543284,-3.032279212601142,41.068911358203366,30.461058750867707,-0.9609643139455741,0.6843932743427104,1.3879319957528793,0.45513835774971056,14.1971893482352,1.0342369079589844,-1.9627678274993627,-0.31883029937743856,-3.303712834814,2.666052236059123,-1.811271567095723,1.1736109683408458,-3.0261071777343744,90.476117711477,58.481131966056374,1.4924412677182823,10,-1.469329833984375,0.7845916748046875,2.280670166015625,1.4372329711914062,1.0342369079589915,4,0.009619210703970316,-1.1621608599497946,35.44222640991211,1.6666518105849581,35.92011260986328,2.438589577586369,35.592010498046875,0.009619210703970316
8201,2005-10-24,37.63195419311523,37.72467803955078,36.30527877807617,36.33380889892578,4421908.0,0.035728301918487526,-1.0947365161755227,1.9361686390532438,49.38749078460348,33.116838193056154,-2.2896775932608193,-0.7357376961358852,0.12038067478153636,-0.7992905367812497,14.775611271451039,1.4193992614746094,-1.8381561014082664,1.0328100204467674,-1.8334281935371948,3.8990482344307296,-0.4003090865452137,2.4659291274387485,-4.197502008056631,96.39892028349938,58.18751820206279,1.43311910699198,10,-2.1433677673339773,-0.5135536193847585,1.225036621093757,0.38159942626953836,-0.5135536193847585,0,-0.023313148486400093,-1.1754395841543284,36.33380889892578,-1.1621608599497946,35.44222640991211,1.6666518105849581,35.92011260986328,-0.023313148486400093
8202,2005-10-25,37.69614791870117,38.330955505371094,37.21112823486328,37.53209686279297,4845592.0,0.0017058302435351003,-1.7787680147667841,0.1263734164754151,54.84784862417094,36.5413227579933,-2.269368678264051,-0.9112541737355855,0.08355888164202696,-0.8222535368891357,15.56282591633391,1.1198272705078125,-1.7619175881273392,1.1380165100097628,-1.6346573365893278,3.9106903566088533,-0.2483204132897825,2.524353433309308,-4.004282182373046,80.04482422858678,35.50747703280358,1.3863369232995466,10,-1.9044227600097656,-0.6169757843017578,1.5495719909667969,0.48502159118652344,-0.16405105590820312,1,-0.027246906667689474,-1.0947365161755227,37.63195419311523,-1.1754395841543284,36.33380889892578,-1.1621608599497946,35.44222640991211,-0.027246906667689474
8203,2005-10-26,36.8045654296875,37.48929977416992,36.76890182495117,37.16119766235352,6530656.0,-0.023651819568846544,-2.3666645868059577,-2.173910010463943,50.0,40.12408355493099,-1.1523335038274638,-0.1504085998989808,1.013642077930669,0.10966597255994515,15.641447153257673,0.92724609375,-1.6068736392550775,0.3245367050170884,-2.318618212428312,2.967691622462489,-0.9970407537056118,1.6461141637397887,-2.7415725118359404,51.910150170361334,4.634491366981521,1.321577458722699,10,-0.8202571868896484,0.07845878601074219,2.4411544799804688,1.6262474060058594,0.5634803771972727,2,0.006782892707535293,-1.7787680147667841,37.69614791870117,-1.0947365161755227,37.63195419311523,-1.1754395841543284,36.33380889892578,0.006782892707535293
8204,2005-10-27,36.58345031738281,37.01141357421875,36.33380889892578,36.84022903442383,3274091.0,-0.0060078175009867785,1.261894908412548,0.7200098407299111,47.59074742518247,42.82181734726374,-0.5145833538630171,-0.0912657937553405,1.2698727868887119,0.36511682637996046,15.943608613675723,0.6776046752929688,-1.4696644821201588,0.20327911376953267,-2.249802100535611,2.656360328074676,-1.023261493383039,1.4298197209221044,-2.1790203925296936,36.19787241747191,-11.516909388905432,1.2265406071525715,10,0.07132911682128906,-0.16405105590820312,2.203995704650879,1.8473625183105469,1.4978599548339844,3,0.020471876716608328,-2.3666645868059577,36.8045654296875,-1.7787680147667841,37.69614791870117,-1.0947365161755227,37.63195419311523,0.020471876716608328
8205,2005-10-28,37.389442443847656,37.396575927734375,36.59771728515625,36.73323822021485,4274277.0,0.022031604987293285,1.3829767865270823,-2.555524192949328,55.08586628421448,44.894653895404005,-1.0046782856911918,-1.0061431668842147,0.5086260261573017,-0.4007069215673269,16.235425045668432,0.8131256103515625,-1.19788335258891,1.0456480026245103,-1.3189728812661556,3.4102688865151762,-0.13666243932082267,2.2279584445698433,-2.670890472553097,53.521060451697586,0.8217165388971353,1.182310441945333,10,-0.6490707397460938,-0.9700431823730469,1.3980035781860352,1.0413703918457031,0.7275352478027344,4,-0.005913736155319427,1.261894908412548,36.58345031738281,-2.3666645868059577,36.8045654296875,-1.7787680147667841,37.69614791870117,-0.005913736155319427
8206,2005-10-31,37.111270904541016,37.4821662902832,36.97574996948242,37.396575927734375,5271380.0,-0.007439841867778685,1.2187607069736348,-0.43478083943727946,57.08419785661677,47.366206659239666,-0.6419427160548565,-0.8531692604686043,0.8117574532711416,-0.08004624338853006,17.01874874160099,0.5064163208007812,-0.7482752341716008,0.8191883087158232,-1.4215196805235877,3.059896297955234,-0.30116568590388226,1.9395423033355286,-2.1037266505203362,38.928639645490314,-18.297152740905666,1.1203539946197036,10,-0.3708992004394531,-0.6918716430664062,1.7225370407104492,1.3195419311523438,0.7631950378417969,0,0.006919054402751312,1.3829767865270823,37.389442443847656,1.261894908412548,36.58345031738281,-2.3666645868059577,36.8045654296875,0.006919054402751312
8207,2005-11-01,36.60485076904297,36.990013122558594,36.49072647094727,36.86162567138672,5889241.0,-0.013645992798270945,-1.0588142765010613,0.9000013370592719,60.17317236743504,50.09180458203431,0.025991005309784043,-0.46200309998763345,1.3278799022741623,0.45712466385747064,17.854995998226165,0.6205444335937429,-0.39423726722203867,0.37089939117431925,-1.7665917317418973,2.508390514090536,-0.697846170283789,1.4396449526324275,-1.3314336149142534,23.4568594113666,-38.58659733359313,1.06874556145811,11,0.1390857696533203,-0.18545150756835938,2.2860183715820312,1.8259620666503906,1.932952880859368,1,0.01402955602599576,1.2187607069736348,37.111270904541016,1.3829767865270823,37.389442443847656,1.261894908412548,36.58345031738281,0.01402955602599576
8208,2005-11-02,36.89015579223633,36.932952880859375,35.93437957763672,36.37660598754883,5359145.0,0.007794186213009979,2.3333333333333335,-2.0,68.06853037565749,53.70075167512044,-0.11984593317747994,-0.7734827040364607,1.047974550908215,0.21114712437535843,18.142433365382978,0.9985733032226562,-0.22370159219494212,0.6476451873779325,-1.4993732679132137,2.7946636426690787,-0.4258640402676406,1.7211544150235056,-1.3721355700082256,61.75115775256751,-6.842318577449731,1.0735092276455713,11,0.07132720947265625,-0.47075653076171875,2.1647653579711914,1.5406570434570312,1.8758926391601491,2,0.0174014193426566,-1.0588142765010613,36.60485076904297,1.2187607069736348,37.111270904541016,1.3829767865270823,37.389442443847656,0.0174014193426566
8209,2005-11-03,37.396575927734375,37.68901443481445,36.90442276000977,37.0185432434082,5661556.0,0.013727785221352429,-1.5882426965161354,0.7361168885191348,65.77629583531811,56.44601661702208,-0.35748065060872847,-1.299924648118619,0.5642171760808523,-0.2522598153621658,17.675721467412433,0.798858642578125,0.039738180527436384,1.12446479797363,-1.0709589830488255,3.3198885789960855,0.02675290746240222,2.2221766884848577,-1.653520882854835,83.33336956781682,10.484046637262821,1.0977118905112275,11,-0.26390838623046875,-1.212554931640625,1.6672611236572266,1.0342369079589844,0.8345222473144531,3,-0.0007629073021212518,2.3333333333333335,36.89015579223633,-1.0588142765010613,36.60485076904297,1.2187607069736348,37.111270904541016,-0.0007629073021212518
8210,2005-11-04,37.28958511352539,37.58915710449219,36.98288345336914,37.396575927734375,4291382.0,-0.002860978887899601,1.4637600279037322,-0.28302001029273754,57.962401731316845,57.39878449999024,-0.11248418044549169,-1.2420065267386207,0.6836671558655212,-0.10414955063166076,17.40866768489836,0.6062736511230469,0.28721175730175474,1.0082015991210938,-1.2035242101621293,3.219927408404317,-0.09766130552051777,2.1140645037627053,-1.3552055358886719,77.23575821743734,6.872948501706858,1.1058629046416102,11,-0.15691757202148438,-1.2482166290283203,1.774251937866211,1.1412277221679688,1.626251220703132,4,0.0212318039013053,-1.5882426965161354,37.396575927734375,2.3333333333333335,36.89015579223633,-1.0588142765010613,36.60485076904297,0.0212318039013053
8211,2005-11-07,36.94721984863281,37.52496337890625,36.76176834106445,37.28958511352539,4587765.0,-0.009181257014532984,-1.139994330914167,3.1999500837879276,59.67416214991547,57.9350415584063,0.13693748926546334,-0.893783905649542,1.035689904832708,0.28607560775807883,16.797243169220618,0.7631950378417969,0.5827955432096346,0.6330259323120089,-1.5986803954633046,2.8647322600873224,-0.4828272315756479,1.7488790961996656,-0.8211141967773443,57.72370626588429,-10.828547424006075,1.1158531638876559,11,-0.13552284240722656,-1.0485038757324219,2.1023521423339844,1.4835929870605469,1.9686164855957102,0,0.0316602398721717,1.4637600279037322,37.28958511352539,-1.5882426965161354,37.396575927734375,2.3333333333333335,36.89015579223633,0.0316602398721717
8212,2005-11-08,36.718971252441406,37.21112823486328,36.497859954833984,36.62624740600586,5909710.0,-0.006177693399571194,-3.081664283609295,-0.27083310120447024,55.78512579339121,58.57783331322754,0.23691026836665685,-0.6114998549114574,1.2601055654954365,0.5514344617359228,15.651307982198807,0.7132682800292969,0.7697628388198439,0.35056915283202983,-1.8642586650219997,2.5653969706860593,-0.7568447560949849,1.4579830617590446,-0.41647761230468916,44.715381755647684,-19.96682433608011,1.1074139089270159,11,0.09272575378417969,-0.8844490051269531,2.2325267791748047,1.7118415832519531,2.5107002258300852,1,0.031468601938693386,-1.139994330914167,36.94721984863281,1.4637600279037322,37.28958511352539,-1.5882426965161354,37.396575927734375,0.031468601938693386
8213,2005-11-09,36.94721984863281,37.17546463012695,36.59058380126953,36.69757461547852,4051359.0,0.006216094525693716,-1.5230670495404692,2.692351997366937,61.30760998354267,60.10192915304534,0.03467129404917557,-0.6897303143087328,1.0296775237926568,0.3600639874107898,13.767369915285133,0.5848808288574219,0.7650667229179717,0.4611286163330064,-1.6014941740054667,2.5237514066714795,-0.5701827788362337,1.4924400115022465,-0.4824492592773453,37.72473691289783,-24.946795033931927,1.031311395169237,11,-0.13552284240722656,-1.1554946899414062,1.849142074584961,1.4835929870605469,1.9900131225585938,2,0.04305016203616696,-3.081664283609295,36.718971252441406,-1.139994330914167,36.94721984863281,1.4637600279037322,37.28958511352539,0.04305016203616696
8214,2005-11-10,36.42653274536133,36.84736251831055,35.741798400878906,36.75463485717773,5122347.0,-0.014092727555812368,3.3055130509708377,-1.3142734899072566,50.737790652850784,59.61880963844937,0.5931331187224202,0.058076432063302263,1.517485995062458,0.9138369442595575,11.378465210543471,1.2054214477539062,0.666988676330881,-0.20185508728027202,-1.74867977621318,1.344969601652636,-0.9752674317467296,0.5715572571861856,1.9044227600097656,37.06558683720373,-21.17638431606006,0.7734123444664546,11,0.28887367248535156,-0.6348075866699219,2.072040557861328,2.0042800903320312,1.7689018249511719,3,0.06422559353615864,-1.5230670495404692,36.94721984863281,-3.081664283609295,36.718971252441406,-1.139994330914167,36.94721984863281,0.06422559353615864
8215,2005-11-11,35.96290969848633,36.44793319702149,35.69900131225586,36.40513610839844,1984391.0,-0.012727619455739747,1.8378274852744059,1.34783164748288,34.6858772518093,57.130107349026325,0.9310300687013537,0.6546976413393608,1.9407854942905658,1.3928108710699192,9.302377250595068,0.7489318847656321,0.6794704643612377,-0.7286022186279268,-2.027290261204122,0.5700858239482685,-1.377946239916021,-0.07925819733983275,2.3162626647949196,14.453114391066821,-37.352768575948794,0.6493440212880975,11,0.7310981750488281,-0.17118453979492188,2.2539215087890625,2.4679031372070312,2.6319541931152344,4,0.06307021583011596,3.3055130509708377,36.42653274536133,-1.5230670495404692,36.94721984863281,-3.081664283609295,36.718971252441406,0.06307021583011596
8216,2005-11-14,35.67760467529297,35.89158248901367,35.599143981933594,35.69900131225586,3578184.0,-0.0079333131158007,-2.2799657717402932,0.04838389676261785,32.20128612474696,54.022119988727646,1.108112842636828,0.9523139251734634,2.180930533245693,1.6870663726411834,8.704858939844634,0.3637657165527344,0.734153464926905,-0.9907260894775405,-2.346086083217763,0.36463390426268205,-1.6684060863476518,-0.3130460926074292,2.4983608459472606,4.867336217260018,-41.57508477901031,0.677679996870111,11,0.9664745330810547,0.1141204833984375,2.539226531982422,2.7532081604003906,2.4251060485839844,0,0.09076370704836179,1.8378274852744059,35.96290969848633,3.3055130509708377,36.42653274536133,-1.5230670495404692,36.94721984863281,0.09076370704836179
8217,2005-11-15,36.03423690795898,36.19828796386719,35.49215316772461,35.64907455444336,3474436.0,0.009995969065518029,-1.0203994760969222,-18.00106970939528,42.50000185701427,51.18117237554507,0.7398277388266337,0.6645844816637947,1.7446407519492269,1.342004890004823,7.94466969896161,0.7061347961425781,0.6327419554723122,-0.656205177307136,-1.95069429643398,0.6382839418197079,-1.3034497368705615,-0.008960617743710486,1.9871193209228508,32.20341287646977,-12.987748976206916,0.6472445595634229,11,0.556346893310554,-0.24251174926757102,2.154064178466804,2.396575927734382,2.6390876770019602,1,0.07996837656448541,-2.2799657717402932,35.67760467529297,1.8378274852744059,35.96290969848633,3.3055130509708377,36.42653274536133,0.07996837656448541
8218,2005-11-16,36.283878326416016,36.68331146240234,36.03423690795898,36.12696075439453,2240396.0,0.006927895242923698,-2.791707985604139,0.40740630694874375,47.09944781990434,49.10596704049909,0.4415784600873778,0.46756510047381994,1.4267177894518284,1.104819995307878,6.844602481011607,0.6490745544433594,0.52596416116846,-0.42475204467773153,-1.6833941862283197,0.8338900968728566,-1.0540731154530292,0.2045690260975661,1.5351416575732344,58.420874852220905,11.592609267660706,0.6293210707752954,11,0.2567768096923828,-0.4921531677246094,1.4301013946533203,1.8972911834716797,2.760345458984375,2,0.0811873837012298,-1.0203994760969222,36.03423690795898,-2.2799657717402932,35.67760467529297,1.8378274852744059,35.96290969848633,0.0811873837012298
8219,2005-11-17,37.1041374206543,37.31098556518555,36.390869140625,36.48359680175781,2764464.0,0.02260670942778198,-1.2831788041857757,3.9545642396985534,47.245196008736876,47.91516640465687,-0.4744153009512573,-0.2337905296876528,0.5513595122976156,0.2950803604767387,5.6290689203599245,1.0271072387695312,0.43897474538209735,0.31241149902344034,-0.8058017953169383,1.430624793363819,-0.24669514814674898,0.8715181461936297,0.5287332180337785,88.62742137098466,40.8840974107664,0.5591066471701878,11,-0.5955791473388672,-1.3124122619628906,0.057059288024902344,0.5955753326416016,1.3766059875488352,3,0.04940407399193991,-2.791707985604139,36.283878326416016,-1.0203994760969222,36.03423690795898,-2.2799657717402932,35.67760467529297,0.04940407399193991
8220,2005-11-18,36.68331146240234,37.53209686279297,35.91297912597656,37.44650650024414,4017571.0,-0.011341752901597002,2.4656672423154964,-1.2298873185755412,45.978559870840115,46.39343281809293,-0.16610054421084186,0.2261569988940053,0.8949642637590856,0.732399318853723,4.863927388599319,1.6191177368164062,0.23458858359030188,-0.125889587402348,-1.22472751027032,0.9729483354656239,-0.675308548836334,0.42352937403163793,-1.1911582946777273,58.39172412245481,9.139586881000703,0.5494189614339868,11,-0.17118644714354758,-0.6990032196044851,-0.17475318908690696,0.4350891113281321,1.868755340576186,4,0.041221008890104605,-1.2831788041857757,37.1041374206543,-2.791707985604139,36.283878326416016,-1.0203994760969222,36.03423690795898,0.041221008890104605
8221,2005-11-21,36.75463485717773,37.03994369506836,36.5263900756836,36.79029846191406,2110150.0,0.0019443008804833628,-1.0869666317870328,0.04672934566920969,51.5328274527776,45.92095522469143,-0.29906485531782323,0.09037036979309931,0.737378423227959,0.6700650208397576,5.146995228855719,0.5135536193847585,0.02050630571390144,-0.01070022583008523,-1.039028760489039,1.0176283088288685,-0.5248644931595621,0.5034640414993916,-1.2216828155517518,61.888065465003514,8.985810138820028,0.5141642673294761,11,-0.2425098419189382,-0.09985542297362571,-0.27817344665526633,0.3637657165527415,1.291015625,0,0.05006794494285294,2.4656672423154964,36.68331146240234,-1.2831788041857757,37.1041374206543,-2.791707985604139,36.283878326416016,0.05006794494285294
8222,2005-11-22,36.669044494628906,36.875892639160156,36.31241226196289,36.77603530883789,5633376.0,-0.002328695765347999,2.674407034738374,2.9999999999994023,47.64080560120934,44.402421404432175,-0.2473085139590836,0.10020491332092263,0.7511789119225938,0.759682527716393,5.0147916708984415,0.5634803771972656,-0.1034364309336766,-0.04493541717529581,-0.9754751872241698,0.8856043528735782,-0.5102053021997364,0.42033446784914474,-1.0961095565795915,46.69613280495333,-4.876665586173608,0.4652698850244371,11,-0.1569194793701172,0.07132720947265625,-0.3512859344482422,0.4493560791015625,1.2339515686035156,1,0.03909745260632702,-1.0869666317870328,36.75463485717773,2.4656672423154964,36.68331146240234,-1.2831788041857757,37.1041374206543,0.03909745260632702
8223,2005-11-23,37.05420684814453,37.28958511352539,36.59058380126953,36.76176834106445,2256239.0,0.010503746656721269,-1.2022462457409666,-2.7333048097835775,46.24998537598754,43.90377637366959,-0.6880551404561217,-0.2796329205278525,0.3034305698507893,0.38060010039279746,5.116618395299951,0.6990013122558594,-0.2131680579887245,0.32774486541747905,-0.6145343246958817,1.2700240555308397,-0.14339472963920485,0.798884460474163,-1.4420886716003452,70.48454205757207,21.982058969608374,0.4711395950566815,11,-0.5420818328857422,-0.31383514404296875,-0.8345222473144531,0.0641937255859375,1.9044227600097656,2,0.04369592212435891,2.674407034738374,36.669044494628906,-1.0869666317870328,36.75463485717773,2.4656672423154964,36.68331146240234,0.04369592212435891
8224,2005-11-25,37.33238220214844,37.339515686035156,37.03281021118164,37.196861267089844,710814.0,0.007507254308368294,3.095196862425508,0.463416861246266,50.451818995325944,45.655547678504774,-0.9210847117014254,-0.5257803719992751,-0.057923087450326705,0.1264700459426109,5.205563575744254,0.3067054748535156,-0.26865632430784814,0.5684736251831026,-0.40875337210124485,1.54570062246745,0.07986012654092889,1.0570871238252764,-1.681864451879278,87.66521692009745,41.02938758098442,0.4886134986421731,11,-0.8202571868896484,-0.5884456634521484,-1.1126976013183594,-0.21398162841796875,1.6262474060058594,4,0.045854067763011264,-1.2022462457409666,37.05420684814453,2.674407034738374,36.669044494628906,-1.0869666317870328,36.75463485717773,0.045854067763011264
8225,2005-11-28,37.16833114624024,37.339515686035156,36.57632064819336,37.24679183959961,4227591.0,-0.004394336665147325,4.78378769043971,-0.5789562573889021,52.425650300930876,47.90269925363632,-0.6348210648753039,-0.39963316462807796,-0.0022861762370425254,0.3061121228126993,5.5115258225272035,0.7631950378417969,-0.393077563019844,0.4154781341552791,-0.5366320270602927,1.367588295370851,-0.060576946452506775,0.891533214763065,-1.4801818137206055,83.33327143276368,36.526112918269405,0.47605508060778584,11,-0.6562061309814524,-0.2567768096923899,-1.04315376281739,-0.04993057250977273,1.6262474060058523,0,0.03530995935220105,3.095196862425508,37.33238220214844,-1.2022462457409666,37.05420684814453,2.674407034738374,36.669044494628906,0.03530995935220105
8226,2005-11-29,37.36804580688477,37.91012954711914,37.28958511352539,37.396575927734375,3790027.0,0.005373247990574148,-5.69225547670472,0.36362310385058416,57.1653809905224,49.532185824026115,-0.6364602265115025,-0.6104211667532411,-0.30573066267781,0.11636090380502395,5.671299125774699,0.7417984008788991,-0.3882433825165137,0.6023540496826243,-0.3766510819951847,1.5813591813604333,0.11285148384371979,1.0918566155215288,-1.6430175237596671,66.07136035451013,18.214752016581713,0.48950256583890295,11,-0.45649147033692117,-0.45649147033692117,-1.3766059875488352,-0.24964523315430398,2.1968612670898366,1,0.03168538708747781,4.78378769043971,37.16833114624024,3.095196862425508,37.33238220214844,-1.2022462457409666,37.05420684814453,0.03168538708747781
8227,2005-11-30,37.11840057373047,37.403709411621094,36.91155624389648,37.33238220214844,3358211.0,-0.006680714170723578,1.7599743288052596,7.500200561574271,51.8808438439395,50.063452048918904,-0.2423378710107542,-0.3376403938642625,-0.158646422259892,0.3684691099906132,5.815528192507193,0.4921531677246165,-0.2385850292587861,0.32703132629394815,-0.6611077533038312,1.3151704058917275,-0.16703821350493797,0.8211008660928343,-1.3059682400456012,40.64149864149864,-8.14573241621656,0.49406953979888796,11,-0.2068462371826172,-0.2068462371826172,-0.8149070739746094,0.0,2.346649169921868,2,0.02498086916771669,-5.69225547670472,37.36804580688477,4.78378769043971,37.16833114624024,3.095196862425508,37.33238220214844,0.02498086916771669
8228,2005-12-01,37.53209686279297,37.75320816040039,37.1041374206543,37.29671859741211,3950836.0,0.011145315602722361,-1.0919524684793234,-1.0999928691125611,62.439832600064385,51.75174500351085,-0.514454555747264,-0.7386491348454953,-0.6158751681604713,-0.049330752697713365,5.470889620947438,0.6490707397460938,-0.021287499596311932,0.7086305618286133,-0.3332608048492105,1.750521928506437,0.18768487848970494,1.2295762451675216,-1.6357566405707331,71.65765765765767,20.504212893286237,0.5209456833389111,12,-0.6205425262451172,-0.8309555053710938,-1.0966482162475586,-0.4136962890625,1.6619110107421875,3,0.009882187019695676,1.7599743288052596,37.11840057373047,-5.69225547670472,37.36804580688477,4.78378769043971,37.16833114624024,0.009882187019695676
8229,2005-12-02,37.36804580688477,37.62482070922852,37.23965835571289,37.53209686279297,3516917.0,-0.004370953653560106,1.2040843056570745,-0.6969677325251307,66.953561671073,54.082300759092284,-0.34534832988510544,-0.6080185001211404,-0.47608598987870465,0.10301557023434071,5.815976233461232,0.3851623535156321,0.10302997715539419,0.5460060119628949,-0.4926545820494326,1.5846666059752224,0.026675714956731156,1.0653363089690586,-1.3911540116666643,59.358215358215894,3.4152654981317383,0.5193302970061653,12,-0.2567749023437571,-0.6669044494628977,-0.9343795776367259,-0.24964523315430398,1.6191139221191335,4,0.04256534605768625,-1.0919524684793234,37.53209686279297,1.7599743288052596,37.11840057373047,-5.69225547670472,37.36804580688477,0.04256534605768625
8230,2005-12-05,38.0813102722168,38.10271072387695,37.08987045288086,37.37517929077149,4709318.0,0.01908755060454914,1.7047593822582616,-4.304336705034442,76.28705473617295,56.83277045724732,-0.9381037643894317,-1.326961701733147,-1.214102253833552,-0.6068776413432033,6.363582723246681,1.0128402709960938,0.20860865281944996,1.219684219360353,0.05347603499576081,2.385892403724945,0.6365801271780569,1.802788311542649,-2.0270889669226477,98.20338570522716,34.32086495686853,0.583104092182296,12,-0.873748779296875,-1.2838783264160156,-1.5442209243774414,-0.9629096984863281,0.9129829406738352,0,0.02303805540476822,1.2040843056570745,37.36804580688477,-1.0919524684793234,37.53209686279297,1.7599743288052596,37.11840057373047,0.02303805540476822
8231,2005-12-06,38.11697769165039,38.48787307739258,37.860198974609375,38.02425003051758,4467473.0,0.0009366121905636238,-1.9830308743813339,0.13131793331460684,74.49667621447404,59.8167560809434,-0.8495382367922133,-1.3391598847092752,-1.2943924356263778,-0.6355155615093793,6.873314581752416,0.6276741027832031,0.26087601990781906,1.1968637466430678,-0.0976885663538809,2.4914160596400166,0.549587590144597,1.8441399031415386,-1.9398470212412704,76.47075905929512,8.226570134625945,0.6472761564984738,12,-0.5848808288574219,-1.1269645690917969,-1.5370922088623047,-0.9985771179199219,1.7688980102539062,1,0.01777687795913918,1.7047593822582616,38.0813102722168,1.2040843056570745,37.36804580688477,-1.0919524684793234,37.53209686279297,0.01777687795913918
8232,2005-12-07,37.87446594238281,38.55920028686523,37.66048431396485,38.21683120727539,3079493.0,-0.006362302678596166,-1.333331682653507,-3.6921589600131646,68.73952268851977,62.31559356011365,-0.4671851938871754,-1.0599890111749772,-1.0942629100587808,-0.3841242684121511,7.075440908413849,0.8987159729003764,0.3543729584161426,0.8965772628784165,-0.46174468840482774,2.254899214161661,0.2174162872367944,1.5757382385200387,-1.512475879415014,53.39818680291633,-15.423982423748171,0.6791609756416229,12,-0.3067054748535156,-0.8487892150878906,-1.2945804595947266,-0.7560653686523438,2.767475128173828,2,0.044632738430250285,-1.9830308743813339,38.11697769165039,1.7047593822582616,38.0813102722168,1.2040843056570745,37.36804580688477,0.044632738430250285
8233,2005-12-08,38.53780364990234,38.67332458496094,37.83880233764648,37.96718978881836,4460884.0,0.017514113823509536,-1.017243366605944,-1.6666815229138836,67.539273857159,64.21419965587287,-1.0034687175372028,-1.6844151760663877,-1.7883199011878261,-1.0427210944299503,7.331133695373669,0.8345222473144602,0.4321343543497136,1.4803857803344656,-0.04620859119265219,3.0069801518615833,0.7170885945709102,2.243682966098021,-1.9560925645447966,91.44143601554305,24.08663089151102,0.7632971857635578,12,-0.9129810333251882,-1.4550647735595632,-1.9561357498168874,-1.419403076171868,2.532096862792976,3,0.02406068862080435,-1.333331682653507,37.87446594238281,-1.9830308743813339,38.11697769165039,1.7047593822582616,38.0813102722168,0.02406068862080435
8234,2005-12-09,38.76604843139648,38.94436645507813,38.38801574707031,38.53780364990234,4217637.0,0.005922620385106381,-1.1081053734688078,0.39999866294967173,76.73990575010573,66.91578359467007,-1.1252985058588862,-1.82180766360851,-2.052163429924313,-1.2688356934431155,6.938729000592961,0.5563507080078196,0.5564459694483901,1.5916547775268484,-0.08276986563341637,3.266079420687113,0.754442455946716,2.4288670991069807,-1.9333437260865267,90.38455604809191,20.99148104982332,0.8372123215801333,12,-0.8380870819091726,-1.54778861999511,-2.0756072998046804,-1.6476478576660085,2.4607696533203196,4,0.011039542575406625,-1.017243366605944,38.53780364990234,-1.333331682653507,37.87446594238281,-1.9830308743813339,38.11697769165039,0.011039542575406625
8235,2005-12-12,38.23109817504883,39.11554718017578,38.124107360839844,38.93009948730469,4662211.0,-0.013799452820019598,-1.1718693201522565,-3.062507312018451,66.93944539757032,68.00179075100874,-0.4735386551003202,-1.1681071917300159,-1.5448158153827052,-0.7192416739763985,6.359749031437237,0.9914398193359375,0.6579397351147733,0.9432950973510756,-0.6924414712851288,2.57903166598728,0.12542681303297343,1.7611633816691779,-1.1027608247713303,39.21575310143743,-29.840845113046953,0.817868284318103,12,-0.2175464630126953,-0.9272480010986328,-1.57275390625,-1.1126976013183594,3.1312408447265625,0,0.01977608779358886,-1.1081053734688078,38.76604843139648,-1.017243366605944,38.53780364990234,-1.333331682653507,37.87446594238281,0.01977608779358886
8236,2005-12-13,38.91583633422852,38.93009948730469,38.266761779785156,38.30242538452149,3797457.0,0.017910501970005654,1.0666745899691448,-0.8775533592739537,72.66185610960514,70.31079211386049,-1.0232381084633744,-1.6841537255159125,-2.250688757597949,-1.3875973094818335,5.661758591222862,0.6990013122558594,0.7402709267757004,1.4661216735839915,-0.1393104377700709,3.071553784938054,0.6634056179069603,2.2688377292610227,-1.469545411167303,86.27476169003492,13.795290701616608,0.8027160556770305,12,-0.8131275177002024,-1.6119861602783274,-2.3288183212280344,-1.797435760498054,2.8459320068359304,1,0.0020160655931504845,-1.1718693201522565,38.23109817504883,-1.1081053734688078,38.76604843139648,-1.017243366605944,38.53780364990234,0.0020160655931504845
8237,2005-12-14,38.91583633422852,39.151214599609375,38.53780364990234,38.91583633422852,3908215.0,0.0,1.606064534949787,0.0,70.35881305093318,71.19067883062368,-0.8285942867993228,-1.5359516076764876,-2.260072306225865,-1.3757178763262843,5.389539401197651,0.6134109497070384,0.8336498485321826,1.3220417022705178,-0.2656386967972111,2.9097221013382466,0.5282015027366498,2.1158819018043857,-1.2024644100289734,82.06521897099537,8.947849643759028,0.7938401995338661,12,-0.7952938079834055,-1.5941524505615305,-2.5606298446655344,-1.797435760498054,3.067047119140618,2,0.024926596960286096,1.0666745899691448,38.91583633422852,-1.1718693201522565,38.23109817504883,-1.1081053734688078,38.76604843139648,0.024926596960286096
8238,2005-12-15,39.22967147827149,39.73609161376953,39.02282333374024,39.03709030151367,4441256.0,0.008064458421183529,-5.451556138293084,100.0,70.58821094427209,71.59452874986802,-0.9792875941838304,-1.705206608494855,-2.546036090330979,-1.675841950207733,5.884594788878113,0.8202552795410085,0.9035345997702393,1.4885871887207074,-0.1336134251062333,3.110787802547648,0.6774868818072335,2.2996874956341813,-1.2574878724981744,68.58405194854413,-2.5818627989888085,0.8111003069134711,12,-0.8166904449462962,-1.6155490875244212,-2.906561851501472,-2.1112709045410227,2.0256767272949148,3,0.03600003617331793,1.606064534949787,38.91583633422852,1.0666745899691448,38.91583633422852,-1.1718693201522565,38.23109817504883,0.03600003617331793
8239,2005-12-16,38.937232971191406,39.94293975830078,38.87303924560547,39.32952880859375,5112954.0,-0.007454523478282571,-3.1096018872624436,-2.0370414388716465,68.67468520924429,70.74870991354261,-0.4926601445959591,-1.3369414806346072,-2.231309115582974,-1.372278681889611,6.639350983196807,1.0699005126953125,1.0265093949104767,1.1044939041137667,-0.5723985124555284,2.781386320683062,0.2660476958291156,1.9429401123984178,-0.6122677638188492,44.70591196234868,-23.891456744173198,0.838446208284648,12,-0.13552093505859375,-1.219686508178711,-2.63552188873291,-1.8188323974609375,1.9115524291992259,4,0.054771933667752126,-5.451556138293084,39.22967147827149,1.606064534949787,38.91583633422852,1.0666745899691448,38.91583633422852,0.054771933667752126
8240,2005-12-19,38.1954345703125,38.95149612426758,38.1455078125,38.83737564086914,3913963.0,-0.019051132920198555,-1.17307682418221,1.6363698243839826,57.83782377390695,68.89772630903515,0.2984102539899993,-0.5017765031851269,-1.4850400475524452,-0.6379060321109762,7.068840787350086,0.8059883117675781,1.0527020903702038,0.28708934783935547,-1.3058481726292825,1.8800268683079935,-0.5093794123949635,1.0835581080736745,1.7475051879882812,2.7776716625706195,-63.407077153256985,0.7964687602343192,12,0.6062774658203125,-0.4778881072998047,-1.941868782043457,-1.0770339965820312,2.895862579345703,0,0.07936507460921649,-3.1096018872624436,38.937232971191406,-5.451556138293084,39.22967147827149,1.606064534949787,38.91583633422852,0.07936507460921649
8241,2005-12-20,38.59486389160156,38.66619110107422,38.01711654663086,38.05278015136719,3953219.0,0.01045751477323198,-1.1162796482630812,-0.8444447085529561,63.600527932937375,68.32672689174822,-0.0291695740340856,-0.7971415566640161,-1.849051643336594,-1.0411471961266159,7.460037517133706,0.6490745544433594,1.0897781762684389,0.5945072174072266,-0.9289117466801287,2.117926181494582,-0.16720226463645105,1.3562166994509042,1.3480758666992188,30.000019808138372,-37.78755322007967,0.7617094820436794,12,0.2960071563720703,-0.8773174285888672,-2.3519973754882812,-1.4764633178710938,1.8616256713867188,1,0.07170578800191185,-1.17307682418221,38.1954345703125,-3.1096018872624436,38.937232971191406,-5.451556138293084,39.22967147827149,0.07170578800191185
8242,2005-12-21,38.10271072387695,39.12981414794922,38.08844375610352,39.051353454589844,2939293.0,-0.012751778814582226,-1.1313861204477036,-1.749992962900411,55.1813505602799,66.95362430320611,0.5573793298461993,-0.20245458743384148,-1.3053147161531484,-0.5436342081847272,7.828416756096631,1.041370391845696,1.0035059077980648,0.030670738220216265,-1.3579400522237464,1.419281528664179,-0.663634657001765,0.7249761334421976,1.7631961059570287,4.444550087849094,-60.25707070374794,0.6943053952219826,12,0.8773174285888672,-0.3851642608642578,-1.8848085403442383,-0.9843101501464844,2.8530654907226562,2,0.09603142526273234,-1.1162796482630812,38.59486389160156,-1.17307682418221,38.1954345703125,-3.1096018872624436,38.937232971191406,0.09603142526273234
8243,2005-12-22,38.67332458496094,38.67332458496094,38.124107360839844,38.281028747558594,3336199.0,0.014975676277184435,1.8000155584511561,-0.4135338043517599,61.03739678578728,65.20890108494851,0.008952150030943073,-0.6804350245020601,-1.7830790729555588,-1.12111846849092,8.676557173538523,0.5706138610839844,0.9478503033060193,0.5203287124633817,-0.8058149977860083,1.8464724227127718,-0.14274314266131682,1.1834005675880803,1.1186306335449174,34.07415770843609,-30.01025809468787,0.6630718551246965,12,0.3067035675048828,-0.7453651428222656,-2.4821701049804688,-1.5549240112304688,2.139801025390625,3,0.08557730435451649,-1.1313861204477036,38.10271072387695,-1.1162796482630812,38.59486389160156,-1.17307682418221,38.1954345703125,0.08557730435451649
8244,2005-12-23,39.04422378540039,39.11554718017578,38.716121673583984,38.8231086730957,3825778.0,0.009590569324461118,1.1960821325950628,0.5636437892607791,58.642789446580984,64.28705042372746,-0.3557490294252261,-0.9660411623118108,-2.022252790593619,-1.5024954569440467,9.679815693914112,0.44222259521484375,0.9534201714061581,0.805635833740233,-0.5184711529196733,2.129742820400139,0.1435823404102763,1.4676893270701896,0.6767378862304625,92.30785053841961,31.195091906558247,0.662053493329954,12,-0.06419563293457031,-1.1162643432617188,-2.8780336380004883,-1.9258232116699219,1.005706787109382,4,0.05663128129577033,1.8000155584511561,38.67332458496094,-1.1313861204477036,38.10271072387695,-1.1162796482630812,38.59486389160156,0.05663128129577033
8245,2005-12-27,38.48074340820313,38.987159729003906,38.23109817504883,38.97289657592773,3765912.0,-0.014431849901648142,1.9041342779483197,-2.2257780691463025,52.98245350657773,62.100450134502196,0.27587923520642477,-0.31536581109080686,-1.366979630897589,-0.9487758881844144,10.097622864042359,0.8131256103515625,0.9079669817574043,0.17653484344483417,-1.0507900241900359,1.4038597110797042,-0.4371275903725973,0.7901972772622656,1.1720644584277196,41.66692379159917,-16.780113958859992,0.6136624338174335,12,0.4992847442626882,-0.5527839660644602,-2.330601692199714,-1.3623428344726634,1.4407958984375,1,0.06153836393094969,1.1960821325950628,39.04422378540039,1.8000155584511561,38.67332458496094,-1.1313861204477036,38.10271072387695,0.06153836393094969
8246,2005-12-28,38.55206680297852,38.66619110107422,38.29529190063477,38.55206680297852,2389569.0,0.0018534827671803367,2.2499582177358755,-0.0,55.715987542726204,60.47346952247919,0.16486605756774964,-0.3092949085258425,-1.3902372782398587,-1.0102972994618895,10.786970165868512,0.370899200439446,0.8038030454812315,0.18865718841553303,-0.9602542214769869,1.337568598308053,-0.38579851653072694,0.763112893361793,1.035313410852332,44.52047518398208,-13.963534527076185,0.5744557049462603,12,0.4279613494872976,-0.4243907928466868,-2.3038501739502024,-1.433666229248054,1.4265365600585866,2,0.06586496022785227,1.9041342779483197,38.48074340820313,1.1960821325950628,39.04422378540039,1.8000155584511561,38.67332458496094,0.06586496022785227
8247,2005-12-29,38.04565048217773,38.794578552246094,38.038516998291016,38.530670166015625,2711328.0,-0.013135905874744669,-2.02856706268862,-100.0,45.73547834767347,57.71205478952379,0.5977224952362477,0.2847497177931331,-0.8229431787726682,-0.48394103305047764,11.364944134548358,0.7560615539550781,0.7625108231200031,-0.36412162780762714,-1.3670564283105904,0.6388131726953361,-0.8655890280591123,0.13734577244385804,1.4789191849651289,0.6623290606608901,-51.43644655164971,0.5014674002514822,12,0.934377670288093,0.08202552795410867,-1.462198257446282,-0.9272499084472585,1.4764595031738352,3,0.06336700911290505,2.2499582177358755,38.55206680297852,1.9041342779483197,38.48074340820313,1.1960821325950628,39.04422378540039,0.06336700911290505
8248,2005-12-30,37.90299606323242,38.04565048217773,37.67475128173828,37.99571990966797,2447331.0,-0.0037495592042020576,2.8517975636329727,0.19117542962758774,42.40903008821536,54.79364866496502,0.5949642857883362,0.48129177182421756,-0.6303908000474934,-0.32744035981727393,11.844135466726632,0.370899200439446,0.6141060329579844,-0.5253210067749023,-1.4720662710154073,0.42142425746560264,-0.9986936388951548,-0.051948374654649854,1.5612754790899572,15.841576294162502,-30.116613021221283,0.47337263212025127,12,0.4992866516113281,0.35663414001464844,-1.276747703552246,-0.7845954895019531,1.1768913269042969,4,0.08054192197034582,-2.02856706268862,38.04565048217773,2.2499582177358755,38.55206680297852,1.9041342779483197,38.48074340820313,0.08054192197034582
8249,2006-01-03,38.9586296081543,39.00856018066406,37.76034164428711,38.25249481201172,3664267.0,0.027850926168495826,2.097332064916441,-7.61546056691488,55.86207023738682,54.57412049424056,-0.5110581922506086,-0.4733376562902123,-1.6074249857211527,-1.361581988929423,12.740257394296936,1.2482185363769531,0.5074729821983155,0.4507833480834975,-0.3812224367190282,1.2827891328860233,0.0347804556822382,0.8667862404847568,0.3982707185330341,96.25654225654226,47.4029383265814,0.41600289240126276,1,-0.5563468933105469,-0.6989994049072266,-2.332381248474121,-1.8402290344238281,0.6348075866699219,1,0.047601674413339845,2.8517975636329727,37.90299606323242,-2.02856706268862,38.04565048217773,2.2499582177358755,38.55206680297852,0.047601674413339845
8250,2006-01-04,38.9586296081543,39.12981414794922,38.245365142822266,39.12981414794922,3649126.0,0.0,9.333281337047353,-0.24242473353537644,50.38757279513983,53.10601436781861,-0.43741269464540267,-0.42608677671456974,-1.5559478438867913,-1.3430607566341521,13.20193482923971,0.8844490051269531,0.3677284206953928,0.40691738128661825,-0.4229079573876007,1.2367427199608372,-0.007995288050494764,0.8218300506237313,0.2973417758360881,88.2352478528508,42.29281659372734,0.4149126693371104,1,-0.5563468933105469,-0.6989994049072266,-2.330598831176758,-1.8402290344238281,1.3052787780761719,2,0.028011790335845443,2.097332064916441,38.9586296081543,2.8517975636329727,37.90299606323242,-2.02856706268862,38.04565048217773,0.028011790335845443
8251,2006-01-05,38.794578552246094,39.12981414794922,38.6590576171875,38.97289657592773,2939573.0,-0.004210904170866114,-1.0952316272910176,1.041671309192159,48.93347747341489,52.411806247055836,-0.27049871695435,-0.21994544447947106,-1.3831140921648313,-1.1581794138189565,13.29235678809596,0.47075653076171875,0.24568136466856316,0.2089862823486328,-0.6012028742432776,1.0191754389405432,-0.19610829594731882,0.6140808606445844,0.36651962560916473,76.96074832999507,34.117519449678596,0.4050945782959545,1,-0.39229583740234375,-0.36733055114746094,-2.0827388763427734,-1.676177978515625,0.8559188842773438,3,0.029049439288967083,9.333281337047353,38.9586296081543,2.097332064916441,38.9586296081543,2.8517975636329727,37.90299606323242,0.029049439288967083
8252,2006-01-06,39.56490707397461,39.56490707397461,38.78031539916992,38.97289657592773,2551079.0,0.019856602403634405,1.6506005464199185,-3.3199700502729286,52.72938919822789,51.48869429288257,-0.9069812615732289,-0.9034576890864727,-2.1375970254526635,-1.905264476092995,13.807815357332782,0.7845916748046875,0.25502198950358235,0.8947927474975614,0.045222205739179344,1.7443632892559435,0.4700074766183704,1.3195780183767525,-1.8901557922363281,100.0,57.9172211688947,0.42478527087919216,1,-0.9450778961181641,-1.1376590728759766,-2.653352737426758,-2.4465065002441406,0.3851623535156321,4,0.01045614206268719,-1.0952316272910176,38.794578552246094,9.333281337047353,38.9586296081543,2.097332064916441,38.9586296081543,0.01045614206268719
8253,2006-01-09,39.46504974365234,39.55064010620117,39.06562042236328,39.457916259765625,4003411.0,-0.002523886385871421,4.440056477836728,0.012049590185048939,54.436449916634544,51.02132323399963,-0.7632735951940219,-0.7700526179186156,-1.9939849899505688,-1.7721445705966303,14.22894916155265,0.4992866516113281,0.19428758442230532,0.748573112487783,-0.16907088879600707,1.666217113771573,0.289751111845888,1.207395113129678,-1.752495346069331,94.46640566867308,50.53781527211579,0.45882200064189654,1,-0.8452205657958913,-0.9486446380615163,-2.553495407104485,-2.346649169921868,0.4921531677246165,0,0.0014458423863612513,1.6506005464199185,39.56490707397461,-1.0952316272910176,38.794578552246094,9.333281337047353,38.9586296081543,0.0014458423863612513
8254,2006-01-10,39.194007873535156,39.8858757019043,38.78031539916992,39.8858757019043,3880315.0,-0.006867896325425948,2.1958714002944273,-96.98877005357254,59.1145924008039,51.70267200002476,-0.5238375779148541,-0.49045087021731604,-1.6743075260844336,-1.4698757202920092,14.505182220720233,1.105560302734375,0.2229536493044577,0.45613327026367045,-0.4860094384530811,1.398275978980422,-0.01493808409470887,0.9272046246220498,-1.444406422424322,57.82606673642599,8.333097635446208,0.4710713543583765,1,-0.4136943817138672,-0.6776027679443359,-2.387660026550293,-2.114835739135742,0.3780326843261719,1,-0.002911681902158736,4.440056477836728,39.46504974365234,1.6506005464199185,39.56490707397461,-1.0952316272910176,38.794578552246094,-0.002911681902158736
8255,2006-01-11,38.987159729003906,39.251068115234375,38.75178146362305,39.01569366455078,5002196.0,-0.005277545108391957,1.0000152807065799,0.04124188808451279,53.71119659908625,51.479917450731435,-0.2655223680313128,-0.2361645453243142,-1.4462081313099873,-1.2329141877687277,15.14861661466228,0.4992866516113281,0.16089278945514707,0.21148204803466797,-0.7053770605913243,1.1283411566606603,-0.24694750627832462,0.6699116023476606,-1.1521073078613355,26.744153506030727,-24.172955837864798,0.4584295543129954,1,-0.2068462371826172,-0.47075462341308594,-2.080953598022461,-2.104135513305664,0.9201164245605469,2,0.015550695922311064,2.1958714002944273,39.194007873535156,4.440056477836728,39.46504974365234,1.6506005464199185,39.56490707397461,0.015550695922311064
8256,2006-01-12,38.99429321289063,39.13694763183594,38.73751831054688,38.987159729003906,4430741.0,0.00018297008390222302,1.7316793196107103,-0.250000000000249,59.28677291564855,52.98561684717311,-0.22722421300085927,-0.24993306192918396,-1.4226016463672764,-1.2182426174404526,15.817744177049612,0.3994293212890554,0.08947134142671587,0.21469268798828978,-0.7053571959805893,1.1347425719571689,-0.24533225399615333,0.6747176299727329,-1.0772078605175892,22.360190675502984,-33.012894639682095,0.460024941984441,1,-0.21397972106934304,-0.1925811767578196,-1.9917964935302805,-2.5748939514160227,1.4122695922851491,3,0.03255899950303842,1.0000152807065799,38.987159729003906,2.1958714002944273,39.194007873535156,4.440056477836728,39.46504974365234,0.03255899950303842
8257,2006-01-13,39.8858757019043,40.10699081420898,39.194007873535156,39.258201599121094,4316758.0,0.022864435166090713,-1.415102145844772,87.98983957210487,61.838428907154906,55.14443893816639,-0.9278977023359758,-1.1226766848009149,-2.2561241761950157,-2.0875113862744996,16.59486325454045,1.1126976013183452,0.1195204253113431,1.0577732086181655,0.013584099866008614,2.1019623173703224,0.5356786542420835,1.5798677629942475,-1.8900387355500072,83.85399402226781,24.721514077596765,0.5220945543760795,1,-0.95220947265625,-1.0021381378173828,-2.6248207092285156,-3.4664764404296875,0.8416557312011719,4,-0.005901293659440032,1.7316793196107103,38.99429321289063,1.0000152807065799,38.987159729003906,2.1958714002944273,39.194007873535156,-0.005901293659440032
8258,2006-01-17,40.64194107055664,40.67047119140625,39.50071334838867,39.55064010620117,3610991.0,0.018955716913499954,1.03726464608884,1.7386426483368886,64.50777776392232,56.10507310778144,-1.4020234816996577,-1.8630320965975926,-2.9533446102629313,-2.820512178475795,16.938849917772497,1.1697578430175781,0.1497152977239793,1.74322509765625,0.42868301487993676,3.0577671804325632,1.0859540562680934,2.4004961390444066,-2.519434873331072,98.52401364088476,41.78741984889169,0.657271041388158,1,-1.1840229034423828,-1.469329833984375,-3.3452224731445312,-4.222541809082031,0.178314208984375,1,-0.017023587575831334,-1.415102145844772,39.8858757019043,1.7316793196107103,38.99429321289063,1.0000152807065799,38.987159729003906,-0.017023587575831334
8259,2006-01-18,41.06990051269531,41.27674865722656,40.55634689331055,40.64194107055664,6253481.0,0.01052999514456543,-1.404754779929073,0.392155286320514,74.1035890530047,58.74018602532199,-1.675166041050801,-2.2377562451911217,-3.3325988690031068,-3.217103826249428,17.241706078231832,0.7204017639160156,0.3134518552475001,2.0645511627197237,0.4298456898328311,3.6992566356066163,1.2471984262762774,2.88190389916317,-2.743557115935289,91.85390388856504,31.83918198276683,0.8173527364434449,1,-1.1019973754882812,-1.5941505432128906,-3.7161197662353516,-4.650501251220703,-0.335235595703125,2,-0.027092775668507096,1.03726464608884,40.64194107055664,-1.415102145844772,39.8858757019043,1.7316793196107103,38.99429321289063,-0.027092775668507096
8260,2006-01-19,41.2268180847168,41.23395156860352,40.81312561035156,41.027103424072266,2943359.0,0.003820743903993007,2.9332905480085048,0.4666672609125835,74.50981762964673,61.58200159823664,-1.650023121057906,-2.2724347670578595,-3.434534504929573,-3.346092092970629,18.641793182219413,0.42082595825196023,0.5352989030998785,2.069899559020996,0.2053978472205955,3.9344012708213967,1.1376487031207958,3.0021504149211964,-2.605434161910118,98.03363359393309,34.56943384941907,0.9322508559001987,1,-1.2196846008300781,-1.751068115234375,-3.653707504272461,-4.8074188232421875,0.18545150756835938,3,-0.04013837603122983,-1.404754779929073,41.06990051269531,1.03726464608884,40.64194107055664,-1.415102145844772,39.8858757019043,-0.04013837603122983
8261,2006-01-20,41.36233901977539,41.77603530883789,40.98430633544922,41.283878326416016,5439339.0,0.0032872033631146103,-1.3368462534481789,0.3928639645490316,82.60866303918976,64.90192091389906,-1.5455320882135481,-2.308342767188691,-3.501327985974207,-3.45215658659653,20.416704568850847,0.7917289733886719,0.5998907909371809,2.0670467376709,-0.019389141649732267,4.153482616991532,1.0238287980105838,3.110264677331216,-2.4754186235267213,83.97785076152782,12.05039801519699,1.0432179396603152,1,-1.1055622100830078,-1.6369457244873047,-3.7036380767822266,-5.178318023681641,-0.6276741027832031,4,-0.03517844736767106,2.9332905480085048,41.2268180847168,-1.404754779929073,41.06990051269531,1.03726464608884,40.64194107055664,-0.03517844736767106
8262,2006-01-23,41.76176834106445,41.8544921875,41.34807586669922,41.51212692260742,4189456.0,0.009656835922603246,1.3278740267938556,3.1817386231038505,86.11480431569402,68.42173806935011,-1.7886620661194144,-2.5503469137661696,-3.818613178183597,-3.8249744148359213,21.789376141266796,0.5064163208007812,0.7294768670276923,2.2835231781005874,0.004576608575796115,4.562469747625379,1.1440498933381917,3.422996462862983,-2.5281541553050744,96.06063896510537,16.334848924351064,1.1394732847623965,1,-1.4657630920410156,-1.9971466064453125,-4.058488845825195,-5.577747344970703,-1.4978599548339844,0,-0.03245086570139544,-1.3368462534481789,41.36233901977539,2.9332905480085048,41.2268180847168,-1.404754779929073,41.06990051269531,-0.03245086570139544
8263,2006-01-24,41.98288345336914,41.990013122558594,41.15549087524414,41.65477752685547,5355780.0,0.005294677909681855,3.8750403904221775,1.3143088536413923,83.54429951273836,71.13614997067617,-1.8048635758355474,-2.6464923614118305,-3.9606794107247367,-4.0183776400490885,23.10359034084518,0.8345222473144531,0.904276963115251,2.339160346984862,-0.16335395922614282,4.8416746531958665,1.087903193879363,3.5904175000903606,-2.3823463473660738,99.50269671950126,20.964593793329655,1.2512571531055012,1,-1.6191177368164062,-2.150501251220703,-4.261770248413086,-5.781028747558594,-1.6690483093261719,1,-0.029901519786224462,1.3278740267938556,41.76176834106445,-1.3368462534481789,41.36233901977539,2.9332905480085048,41.2268180847168,-0.029901519786224462
8264,2006-01-25,41.255348205566406,42.72467803955078,41.19115447998047,41.476463317871094,6077530.0,-0.017329330145005817,-7.775463872516918,-0.6739138017230354,71.93456837349946,73.16096905672208,-0.8428075439606886,-1.8391035223425831,-3.144133619889999,-3.2792657992510073,24.180599477986416,1.5335235595703125,0.990414963419461,1.5010688781738253,-1.0839375766745647,4.086075333022215,0.20856565074963385,2.7935721055980167,-1.2724949369144554,23.13421219631931,-51.93926009434634,1.2925032274241937,1,-0.5242500305175781,-1.055633544921875,-3.2417964935302734,-4.761054992675781,-0.5848770141601562,2,-0.010546339928035886,3.8750403904221775,41.98288345336914,1.3278740267938556,41.76176834106445,-1.3368462534481789,41.36233901977539,-0.010546339928035886
8265,2006-01-26,40.84878540039063,41.68331146240234,40.59201049804688,41.65477752685547,5026591.0,-0.009854790296520144,1.5289110083714275,3.6451245600717366,68.74995647626258,74.2124338967903,-0.16137253531567097,-1.3133740725414427,-2.636503119218098,-2.8640563635785625,25.657905264671044,1.0913009643554545,1.0723864296133527,0.9761039733886818,-1.5800607494009782,3.532268696178342,-0.3019783880061482,2.254186334783512,-0.37240367297689403,12.040081135322167,-60.20068065684079,1.2780823613948316,1,0.11055755615233664,-0.6490707397461009,-2.589156150817878,-4.251068115234382,-1.5834503173828196,3,-0.002793730150844387,-7.775463872516918,41.255348205566406,3.8750403904221775,41.98288345336914,1.3278740267938556,41.76176834106445,-0.002793730150844387
8266,2006-01-27,41.0912971496582,41.9186897277832,40.820255279541016,40.855918884277344,5676137.0,0.005936816649271925,-6.162796482630813,-0.29203544011434995,65.41782968078832,74.61014509386068,-0.08397305611863004,-1.4291737045089832,-2.763847727506942,-3.0967651493421684,27.274070444627007,1.0984344482421875,1.163330920378371,1.0916542053222642,-1.4404559063729678,3.6237643170174962,-0.1744008505253518,2.35770926116988,1.6333808898925781,23.411368246324866,-43.44599525892063,1.2660550558476171,1,0.021398544311523438,-0.8915824890136719,-2.831667900085449,-4.493579864501953,-1.9258193969726562,4,0.007811202490345837,1.5289110083714275,40.84878540039063,-7.775463872516918,41.255348205566406,3.8750403904221775,41.98288345336914,0.007811202490345837
8267,2006-01-30,40.45648956298828,40.99143981933594,40.28530883789063,40.83452224731445,4230114.0,-0.015448711301517148,1.041230860841689,-1.6060645349496783,59.03768635229391,74.00235715923532,0.7155342642180642,-0.6371589260262027,-2.030372104292212,-2.47442415014325,29.04416667998424,0.805988311767571,1.3072362594731075,0.3363046646118164,-2.0281259543492993,2.700735283572932,-0.845910644868745,1.5185199740923778,2.230100021362304,7.0174176578580045,-54.01992697160672,1.1822153094805585,1,1.0485038757324219,-0.25677490234375,-2.152280807495117,-3.8587722778320312,-1.1412239074707031,0,0.006875914272562067,-6.162796482630813,41.0912971496582,1.5289110083714275,40.84878540039063,-7.775463872516918,41.255348205566406,0.006875914272562067
8268,2006-01-31,40.95577621459961,41.14835739135742,40.27104187011719,40.37089920043945,6297083.0,0.012341324148601007,-1.2363620451584045,-1.5471599107962744,65.41819762422543,73.03731366714872,0.29664179119660616,-0.9444340688658812,-2.4312025640240904,-2.9783895116328694,31.461389577719213,0.8773155212402344,1.4495894528301747,0.6829523086547837,-1.4628558892714594,2.828760506581027,-0.3899517903083378,1.7558564076179053,1.6347621398925796,27.906922510051213,-32.15126370087334,1.0729040989631204,1,0.542083740234375,-0.7560615539550781,-2.6069889068603516,-4.358058929443359,-1.9543495178222656,1,-0.016893046410447643,1.041230860841689,40.45648956298828,-6.162796482630813,41.0912971496582,1.5289110083714275,40.84878540039063,-0.016893046410447643
8269,2006-02-01,40.81312561035156,40.97004318237305,40.32096862792969,40.58488082885742,3104729.0,-0.003483039938019683,1.3947559164831143,0.39024406151759045,66.16162639309816,72.10973686308778,0.44593308489485395,-0.6911619170975314,-2.2161668749482004,-2.8387890965448648,32.888857522614536,0.6490745544433594,1.5164521771776123,0.4475769042968736,-1.6178886308000102,2.5130424393937574,-0.5851558632515719,1.480309671845319,1.6382429550781268,32.90046096392628,-30.075792679722134,1.032732767548443,2,0.6847343444824219,-0.6134109497070312,-2.3591318130493164,-4.2154083251953125,-1.2410850524902344,2,-0.012233575812727215,-1.2363620451584045,40.95577621459961,1.041230860841689,40.45648956298828,-6.162796482630813,41.0912971496582,-0.012233575812727215
8270,2006-02-02,40.04993057250977,40.96290969848633,39.82168197631836,40.84165573120117,3627815.0,-0.018699744908736382,1.206906217956757,-3.468754700583259,58.24054878030626,69.40216861210071,1.1450441292416969,0.1665201923535662,-1.3743961676159273,-2.0910853401205287,33.98295020993182,1.1412277221679688,1.4895571966469419,-0.37018318176269105,-2.3343275103990138,1.5939611468736317,-1.3522553460808524,0.6118889825554703,2.270618391201168,10.884489865713304,-54.86533417055901,0.98207216431816,2,1.2232494354247976,0.14978408813475852,-1.5959367752075266,-3.4522132873535227,-0.5206871032714915,3,0.01549417464714442,1.3947559164831143,40.81312561035156,-1.2363620451584045,40.95577621459961,1.041230860841689,40.45648956298828,0.01549417464714442
8271,2006-02-03,39.92153930664063,40.22824478149414,39.30099868774414,40.04993057250977,4459622.0,-0.003205779985977486,2.823540052695853,0.1621664594836822,50.316057506306684,65.42453007772434,1.1706738011406799,0.40440344838742703,-1.169600407867641,-1.9831891782189004,34.86857673350456,0.92724609375,1.362405251156666,-0.554922485351554,-2.3826365446617004,1.2727915739585924,-1.4687795150066236,0.3589345443035157,2.1991002980789034,33.590694524174715,-28.635213139943453,0.9138570296550732,2,1.0912990570068288,0.27817535400389914,-1.467545509338386,-3.323822021484382,0.16405105590819602,4,-0.01643734773332417,1.206906217956757,40.04993057250977,1.3947559164831143,40.81312561035156,-1.2363620451584045,40.95577621459961,-0.01643734773332417
8272,2006-02-06,39.97860336303711,40.19258117675781,39.657630920410156,39.657630920410156,3480325.0,0.0014294052130146007,-2.333309563708537,-2.499955432748017,43.290058992223855,60.95183668655607,0.9320864202578036,0.4004530276320679,-1.1452623305583103,-2.052082953919964,35.34278233861606,0.5349502563476562,1.2110375061492746,-0.5185432434082031,-2.311860224383736,1.2747737375673296,-1.4152017338959695,0.37811524707956323,1.8600721499848873,36.67964829827742,-20.089172192284664,0.8966584904877671,2,1.0342350006103516,0.22111129760742188,-1.4247512817382812,-3.188302993774414,0.021396636962890625,0,-0.02033901992442666,2.823540052695853,39.92153930664063,1.206906217956757,40.04993057250977,1.3947559164831143,40.81312561035156,-0.02033901992442666
8273,2006-02-07,39.52210998535156,39.85021209716797,39.258201599121094,39.76462173461914,3211281.0,-0.01141844234877909,1.8620800944240044,-0.7555531785930759,34.43330642611812,56.7850298035137,1.1206600744666488,0.9079937079099665,-0.6234098100040484,-1.6071189076170143,35.644852259334435,0.7204017639160156,0.9864876012080686,-0.9778896331787124,-2.7644619000417663,0.8086826336843416,-1.8711757666102358,-0.08460349974718895,2.062797845142647,15.416636025929865,-35.38927161254705,0.8932861334315269,2,1.066335678100586,0.6776046752929688,-0.9682579040527344,-2.061338424682617,0.6847381591796875,1,-0.005233635803114978,-2.333309563708537,39.97860336303711,2.823540052695853,39.92153930664063,1.206906217956757,40.04993057250977,-0.005233635803114978
8274,2006-02-08,39.07988739013672,39.49357986450195,38.937232971191406,39.4222526550293,2905505.0,-0.011189245598950737,1.2941208856030517,1.4117471253519576,29.57943738729412,52.432749904739424,1.3654309461218048,1.413709961884571,-0.12858696828716631,-1.1902752525617473,35.466953117690636,0.5848770141601562,0.6686638791747086,-1.4144062042236314,-3.2191773858968276,0.3903649774495648,-2.316791795060233,-0.5120206133870298,2.225815692592718,7.042309220574028,-36.228558954872675,0.9023855908365994,2,1.348073959350586,1.1626224517822266,-0.7489309310913086,-1.5335235595703125,0.7917251586914134,2,-0.002007700088183406,1.8620800944240044,39.52210998535156,-2.333309563708537,39.97860336303711,2.823540052695853,39.92153930664063,-0.002007700088183406
8275,2006-02-09,39.59343719482422,39.93580627441406,38.87303924560547,39.00856018066406,4858631.0,0.013141025703597986,-1.4833358588784797,-1.7083421542301307,34.30381692102192,48.97563737587649,0.7320682411016861,0.9991360337268205,-0.5771958647406521,-1.737180895587933,35.5154089622937,1.0627670288085938,0.37475529018117015,-0.9311702728271456,-2.647556101286334,0.7852155556320426,-1.7893631870567361,-0.07297735859755505,1.3806800722898913,53.1578369583881,14.415001358968354,0.8581929142295941,2,0.41726112365722656,0.8915843963623047,-1.2624807357788086,-2.0470733642578125,-0.042797088623046875,3,-0.000540408675751114,1.2941208856030517,39.07988739013672,1.8620800944240044,39.52210998535156,-2.333309563708537,39.97860336303711,-0.000540408675751114
8276,2006-02-10,40.26390838623047,40.61340713500977,39.66476440429688,39.87161254882813,6036872.0,0.01693389710287385,-1.3539751805609874,0.6707321845527592,37.31886047210114,46.56243450029952,-0.07611483876046776,0.45182335901659343,-1.1800346587141917,-2.4351700187988,35.84632738969827,1.019969940185554,0.17765099357173142,-0.32417984008789347,-1.8895224217919093,1.2411627416161224,-1.1068511309399014,0.45849145076411446,0.3740363974422607,79.91811094038681,46.42518072884653,0.7826712908520062,2,-0.25321006774902344,0.4279594421386719,-1.9329519271850586,-2.713979721069336,-1.2981452941894531,4,-0.01824623953404958,-1.4833358588784797,39.59343719482422,1.2941208856030517,39.07988739013672,1.8620800944240044,39.52210998535156,-0.01824623953404958
8277,2006-02-13,39.65049743652344,40.1640510559082,39.62196731567383,40.01426315307617,4526357.0,-0.01523475922463624,-1.576284706799496,-0.9272739648768134,31.483571095011925,42.79192044149802,0.45923642238459905,1.1032609757628435,-0.4966767235490295,-1.8500483508324237,35.229693193730874,0.6419410705566406,-0.002006234003268048,-0.9258218765258803,-2.516724735330712,0.6650809822789512,-1.7212733059282925,-0.13037044712346813,0.9629096984863352,44.672060180567826,18.7222018879396,0.7954514294024148,2,0.2710437774658203,1.0806007385253906,-1.235732078552246,-1.9329509735107422,-0.178314208984375,0,0.010973202208167221,-1.3539751805609874,40.26390838623047,-1.4833358588784797,39.59343719482422,1.2941208856030517,39.07988739013672,0.010973202208167221
8278,2006-02-14,39.95006942749024,40.00713348388672,38.81597518920898,39.5863037109375,4394569.0,0.007555314821620751,3.985033166503059,-1.0000000000000195,38.88214136018483,39.7608665489521,0.0022376925531943925,0.7896856353900077,-0.7347152293590042,-2.1485521501725557,33.75728958142218,1.1911582946777415,-0.17302574267785076,-0.591656303405756,-2.2064605079169866,1.0231479011054745,-1.3990584056613713,0.21574579884985923,0.6633377075195312,63.0952532545537,35.269509331874886,0.8074021022556139,2,-0.06062698364258523,0.7810287475585866,-1.4265308380127024,-2.232522964477546,-0.684734344482429,1,0.0012498244239695921,-1.576284706799496,39.65049743652344,-1.3539751805609874,40.26390838623047,-1.4833358588784797,39.59343719482422,0.0012498244239695921
8279,2006-02-15,39.95720291137695,40.42082595825195,39.57917404174805,39.87161254882813,2921488.0,0.000178559987227489,-1.5106424137597505,0.23528979959938442,41.851384152170525,37.93984825693701,-0.15542073322957606,0.7324716888207377,-0.6736749842205043,-2.143631861965744,31.940327241307198,0.8416519165039062,-0.27345018912374996,-0.5288879394531278,-2.1437438703658884,1.0859679914596327,-1.3363159049095046,0.2785400260032489,-1.1412277221679759,63.49212412932462,32.278743582660226,0.8074279654563795,2,-0.24251174926757812,0.773895263671875,-1.3890857696533203,-2.239656448364258,-0.8773155212402344,2,0.006247815536738033,3.985033166503059,39.95006942749024,-1.576284706799496,39.65049743652344,-1.3539751805609874,40.26390838623047,0.006247815536738033
8280,2006-02-16,39.57204055786133,39.96433639526367,39.30813217163086,39.87874603271485,4220861.0,-0.00963937226461764,1.7462781879864298,-3.5834113295007595,36.46761652221302,36.40113259203771,0.17301881327517066,1.0406610749136576,-0.24640309082516865,-1.7526330274313864,29.906635379285884,0.6562042236328125,-0.4795902940563934,-0.8313114166259794,-2.4559088656157826,0.7932860323638238,-1.643610141120881,-0.019012692131077813,-0.7560653686523509,42.06364365664521,9.455915755940552,0.8122987244949018,2,0.14265060424804688,1.1590576171875,-0.9236812591552734,-1.8544940948486328,-1.0770339965820312,3,0.0075702942467366086,-1.5106424137597505,39.95720291137695,3.985033166503059,39.95006942749024,-1.576284706799496,39.65049743652344,0.0075702942467366086
8281,2006-02-17,39.90727615356445,39.91440963745117,39.251068115234375,39.40798950195313,5006121.0,0.008471526637928939,1.583338904363974,-1.6279026380268293,44.8322350969963,36.57248549256799,-0.18377911767640143,0.6227555545569103,-0.5359153156990857,-2.0898179342348158,27.385710158906274,0.6633415222167969,-0.6862905252018692,-0.4233226776123047,-1.9966081978129822,1.1499628425883728,-1.2099654377126399,0.3633200824880305,-1.0592039489746128,68.00015212668363,30.82711476799375,0.7866427601003382,2,-0.19258499145507812,0.823822021484375,-1.2589168548583984,-2.189729690551758,-1.6405143737792969,4,-0.008936617121923729,1.7462781879864298,39.57204055786133,-1.5106424137597505,39.95720291137695,3.985033166503059,39.95006942749024,-0.008936617121923729
8282,2006-02-21,40.40656280517578,40.570613861083984,39.82168197631836,39.92153930664063,4357837.0,0.012511168381676985,-1.18749860724234,0.9714329373113798,44.8322350969963,37.727922011554455,-0.6883645600044801,0.017638974639815785,-0.9749160504714283,-2.585209227413756,24.933066334485428,0.748931884765625,-0.7856918277209388,0.1437242507934542,-1.2796168937590053,1.5670653953459137,-0.567946321482772,0.8553948230696804,-1.5270355255127015,90.65043655210802,50.14462007773567,0.7116705722762281,2,-0.6918716430664062,0.36376380920410156,-1.6155500411987305,-2.689016342163086,-1.7689018249511719,1,-0.035657566818581454,1.583338904363974,39.90727615356445,1.7462781879864298,39.57204055786133,-1.5106424137597505,39.95720291137695,-0.035657566818581454
8283,2006-02-22,40.72753143310547,40.87018585205078,40.49928665161133,40.7631950378418,2942237.0,0.00794347763449399,1.9714102348608713,-0.07352964308747532,49.22075991709591,39.91029118153243,-0.9167706030774454,-0.42393496972425737,-1.2520107417302313,-2.8979849087381524,22.833931296746346,0.463623046875,-0.806578750926171,0.5274604797363267,-0.669167646792701,1.7240886062653544,-0.07085358352819071,1.1257745430008441,-1.780360690185553,91.18937334194072,47.66758540658335,0.5983140632645154,2,-0.8844509124755859,0.04279518127441406,-1.8188295364379883,-2.927959442138672,-2.7888717651367188,2,-0.0308230860401717,-1.18749860724234,40.40656280517578,1.583338904363974,39.90727615356445,1.7462781879864298,39.57204055786133,-0.0308230860401717
8284,2006-02-23,40.820255279541016,41.09843063354492,40.44222640991211,40.72753143310547,3506262.0,0.002276687124724175,1.0219687218999594,-2.5999572146753662,57.9881263568295,42.54188111884438,-0.8232332392168829,-0.5806989249640964,-1.3062367440238205,-2.98531012399755,20.226566863226726,0.6562042236328125,-0.7849711861687254,0.6419389724731417,-0.48786472490666455,1.771742669852948,0.07703712378324212,1.2068408211630413,-1.7577036300732516,84.9420267410046,35.75135265157631,0.5649018486899029,2,-0.8630523681640625,-0.04992866516113281,-1.504990577697754,-2.738943099975586,-3.0884437561035156,3,-0.03809187830612426,1.9714102348608713,40.72753143310547,-1.18749860724234,40.40656280517578,1.583338904363974,39.90727615356445,-0.03809187830612426
8285,2006-02-24,40.73466491699219,40.92011260986328,40.62054061889648,40.78459167480469,2516310.0,-0.002096762059979662,-1.153835605167106,-0.5384457152260665,58.50748270213826,44.896172477737395,-0.6243976353871048,-0.531338552374848,-1.1651036785182924,-2.887361287944806,18.55556819952448,0.299571990966804,-0.6709219959399206,0.5620546340942383,-0.5545673083204434,1.67867657650892,0.0037436628868974253,1.1203656053015791,-1.5092429487982528,80.30891538898354,27.9410010293377,0.5583109712073426,2,-0.7774620056152344,0.03566169738769531,-1.012838363647461,-2.3502140045166016,-3.1169776916503906,4,-0.04062332488133935,1.0219687218999594,40.820255279541016,1.9714102348608713,40.72753143310547,-1.18749860724234,40.40656280517578,-0.04062332488133935
8286,2006-02-27,41.412269592285156,41.61198425292969,40.84878540039063,40.89158248901367,3195579.0,0.016634595538560726,-1.517639508472159,-10.429018948655257,63.27609972114422,48.428675658418754,-1.2538303453487885,-1.2476305055597265,-1.8002211898605793,-3.548997330622157,16.856094879668284,0.8773193359375,-0.4566407116356075,1.2236106872558565,0.043947028715351166,2.403274345796362,0.6337788579856038,1.8134425165261092,-2.037006930863143,88.84464018989297,33.06742576748081,0.5898318292702533,2,-1.1982898712158203,-0.6419429779052734,-1.670827865600586,-3.0278186798095703,-3.273895263671875,0,-0.07044441320717487,-1.153835605167106,40.73466491699219,1.0219687218999594,40.820255279541016,1.9714102348608713,40.72753143310547,-0.07044441320717487
8287,2006-02-28,40.73466491699219,41.30527877807617,40.32096862792969,41.29814529418945,6177212.0,-0.016362413409459764,2.407406918317894,-1.0821861606652259,60.78682494112218,50.86252938963402,-0.4540072457457427,-0.5777380169388806,-1.0871271828635898,-2.8531660400392695,15.679684376088069,1.0913009643554688,-0.30568558062683593,0.5320972442626939,-0.6672578786845236,1.7314523672099114,-0.06758031721091129,1.131774805736299,-1.1357300964194081,32.04425113464448,-27.64702438109314,0.599677561473608,2,-0.30313873291015625,0.03566169738769531,-0.7435798645019531,-2.1005706787109375,-2.018543243408203,1,-0.06058483952761229,-1.517639508472159,41.412269592285156,-1.153835605167106,40.73466491699219,1.0219687218999594,40.820255279541016,-0.06058483952761229
8288,2006-03-01,40.26390838623047,40.64194107055664,40.04279708862305,40.62054061889648,4463688.0,-0.011556656516532371,1.9999713491676934,0.6329097642048983,60.479785531478115,52.932351765112635,0.07369927423083311,-0.17019828274929694,-0.5957372318864032,-2.3499936627304194,14.177512081331495,0.6918678283691406,-0.2259054492959791,0.09593410491943644,-1.0506999529765864,1.2425681628154592,-0.47738292402857496,0.6692511338674478,-0.4636686224219986,14.090817375830492,-50.10138340700325,0.5733170289480118,3,0.1676177978515625,0.5064182281494141,-0.2335948944091797,-1.590585708618164,-2.232524871826172,2,-0.040389705599519155,2.407406918317894,40.73466491699219,-1.517639508472159,41.412269592285156,-1.153835605167106,40.73466491699219,-0.040389705599519155
8289,2006-03-02,40.31383514404297,40.42082595825195,39.57204055786133,39.90727615356445,2981073.0,0.0012399878653999163,1.7356320425890295,-1.13999507963506,56.94634284142087,55.207765800580184,0.0890448476757868,-0.27346945227473896,-0.6145973902507293,-2.3682518552161156,12.381185127635009,0.848785400390625,-0.0399340570417408,0.17082538604736186,-0.9377770060976189,1.2794277781923427,-0.3834758100251321,0.7251265821198558,1.2981491088867188,36.36348336353385,-28.017256686761165,0.5543011960724913,3,0.1176910400390625,0.45649147033691406,-0.2157611846923828,-1.5727519989013672,-3.2596282958984375,3,-0.05891713025038725,1.9999713491676934,40.26390838623047,2.407406918317894,40.73466491699219,-1.517639508472159,41.412269592285156,-0.05891713025038725
8290,2006-03-03,40.67047119140625,40.95577621459961,40.12838745117188,40.31383514404297,3865314.0,0.008846492676496842,-1.2745100095429103,0.8772061514210383,54.17277442634041,56.24560350384064,-0.10660356979489904,-0.6126430255340836,-0.9114681318355906,-2.6956073210382527,11.500296984047004,0.8273887634277273,0.07865448731570979,0.49643440246582315,-0.635684691079824,1.6285534960114703,-0.06962514430700395,1.0624939492386503,0.9007141876220714,53.8461250769038,-8.215255501066238,0.5660595467728241,3,-0.07845878601074219,-0.30313873291015625,-0.2050647735595703,-1.5620555877685547,-3.445079803466797,4,-0.07225536321275017,1.7356320425890295,40.31383514404297,1.9999713491676934,40.26390838623047,2.407406918317894,40.73466491699219,-0.07225536321275017
8291,2006-03-06,39.26533508300781,40.59201049804688,39.10128402709961,40.49215316772461,4130292.0,-0.034549295034854266,1.0899996523664377,-3.439972189538988,46.599510982682325,56.441967491139096,1.3386728455526509,0.7808456226111957,0.5254609381891271,-1.2560808692232541,11.028115933496263,1.5691871643066406,0.1428197249704155,-0.8758914947509737,-2.074882159040321,0.3230991695383736,-1.475386826895651,-0.2763961626062965,2.2658673995971697,7.443350572205952,-54.470583073766505,0.5994953321446744,3,1.091299057006836,1.1019973754882812,1.3141937255859375,-0.1569194793701172,-2.5035667419433594,0,-0.04196189473954193,-1.2745100095429103,40.67047119140625,1.7356320425890295,40.31383514404297,1.9999713491676934,40.26390838623047,-0.04196189473954193
8292,2006-03-07,39.16547775268555,39.26533508300781,38.75178146362305,39.26533508300781,4843630.0,-0.0025431421917364583,9.28574702983535,0.0813953849932992,42.81985901961653,55.73075628030804,1.3901584937912688,0.8607956401126486,0.6724723762212363,-1.1115870129991094,10.65446274781009,0.5135536193847656,0.2778644034302431,-0.9350925445556655,-2.210039743359694,0.3398546542483629,-1.5725661439576797,-0.2976189451536513,2.268527991699223,18.77029375315873,-41.21816440404922,0.637473599402015,3,1.0164051055908203,1.0164051055908203,1.490727424621582,-0.05706214904785156,-2.2467880249023438,1,-0.026224713268098387,1.0899996523664377,39.26533508300781,-1.2745100095429103,40.67047119140625,1.7356320425890295,40.31383514404297,-0.026224713268098387
8293,2006-03-08,39.31526565551758,39.57917404174805,38.3095588684082,39.26533508300781,4286054.0,0.0038244880804947368,3.395053250843496,-0.5000191007372885,44.274835131037825,54.20705725522008,1.1387221286815006,0.7322603039241926,0.5541559405375835,-1.1987865058328993,10.976580523805989,1.2696151733398438,0.33728362249983945,-0.7749624252319336,-2.0728170945591486,0.5228922440952815,-1.4238897598955376,-0.12603509056832962,1.9578066320214873,38.00544911992388,-20.650031157235887,0.648927334663606,3,0.6455059051513672,0.6455059051513672,1.537088394165039,-0.2068500518798828,-2.4179763793945312,2,-0.015239474335066783,9.28574702983535,39.16547775268555,1.0899996523664377,39.26533508300781,-1.2745100095429103,40.67047119140625,-0.015239474335066783
8294,2006-03-09,39.001426696777344,39.56490707397461,38.9087028503418,39.35092544555664,2030937.0,-0.007982623378158138,-1.4533455035547982,-6.99969439987776,44.84536046948389,52.689043673814034,1.304623081519054,1.096118354915646,0.884511384623238,-0.8073765751000366,11.744892780396063,0.6562042236328125,0.35216806670706546,-1.0848783493041978,-2.3959983499472983,0.22624165133890273,-1.740438349625748,-0.42931834898264754,2.034564517231253,26.145540515215732,-33.17904599588823,0.6555600003215517,3,0.9593448638916016,0.9593448638916016,1.847360610961914,0.10698890686035156,-2.1469345092773438,3,-0.024871992245688812,3.395053250843496,39.31526565551758,9.28574702983535,39.16547775268555,1.0899996523664377,39.26533508300781,-0.024871992245688812
8295,2006-03-10,39.57204055786133,39.90727615356445,39.00856018066406,39.08702087402344,3750490.0,0.014630589427415241,-1.7999952460467907,-1.3877579977952172,47.0951794787718,50.89116364688377,0.6165884660431971,0.5521271685797444,0.3555505618941055,-1.3141943051692309,11.87639440439755,0.9058494567871094,0.32398051911440007,-0.5131946563720717,-1.8260417610024717,0.7996524482583283,-1.1696182086872682,0.1432288959431247,1.2458360684992371,55.312527681166266,-2.7942566055544305,0.6564235523151987,3,0.23537826538085938,0.3887310028076172,1.2767467498779297,-0.25321197509765625,-1.6619110107421875,4,-0.0636265826634661,-1.4533455035547982,39.001426696777344,3.395053250843496,39.31526565551758,9.28574702983535,39.16547775268555,-0.0636265826634661
8296,2006-03-13,39.52924346923828,39.6718978881836,39.32952880859375,39.57917404174805,2034442.0,-0.001081498149191229,1.9090968024244022,-0.10294545597546109,41.744963359444995,48.775401248919636,0.40698749456432637,0.5660865203359506,0.4380628604089267,-1.2302077408905205,11.287729342303766,0.34236907958985086,0.2273273441463317,-0.5192584991455078,-1.8520167637781313,0.8134997654871157,-1.185637631461816,0.14712063317080037,1.0879677364860925,76.3392004431371,21.425756430610612,0.6663791323163115,3,0.103424072265625,0.43152809143066406,1.2072038650512695,-0.21041488647460938,-1.6333808898925781,0,-0.05828222042983666,-1.7999952460467907,39.57204055786133,-1.4533455035547982,39.001426696777344,3.395053250843496,39.31526565551758,-0.05828222042983666
8297,2006-03-14,40.08559036254883,40.19258117675781,39.400856018066406,39.5863037109375,2548275.0,0.014074311686321561,1.2199926194920285,-9.9996179998472,44.21593529915205,46.96830677866118,-0.2806237230844175,0.046385192955241905,-0.05495937251468774,-1.7329424317112156,10.583864139259932,0.7917251586914062,0.13922663709355731,0.015333747863770952,-1.3042087933329611,1.334876289060503,-0.6444375227345986,0.6751050184621405,0.3470086561902548,94.31813347433162,42.176030620626726,0.6597712705983678,3,-0.4529228210449219,-0.12481880187988281,0.520686149597168,-0.7667617797851562,-1.811695098876946,1,-0.08291812572604029,1.9090968024244022,39.52924346923828,-1.7999952460467907,39.57204055786133,-1.4533455035547982,39.001426696777344,-0.08291812572604029
8298,2006-03-15,40.0,40.10699081420898,39.55777359008789,40.04993057250977,2501448.0,-0.002135190270985632,5.695686548076298,-0.10000382014747192,42.59976253161943,45.37424229979435,-0.26418776237827757,0.14325266328557973,0.0988655821515465,-1.5989321440023758,10.914635292259053,0.5492172241210866,-0.05267037382611761,-0.07275314331054972,-1.391526962908479,1.2460206762873796,-0.7321400531095179,0.5866337664884185,0.2627558067126117,85.00004456844376,35.47819415348315,0.6593869097989657,3,-0.36733245849609375,-0.03922843933105469,0.6062765121459961,-0.48145484924316406,-1.8901557922363281,2,-0.07703275680541988,1.2199926194920285,40.08559036254883,1.9090968024244022,39.52924346923828,-1.7999952460467907,39.57204055786133,-0.07703275680541988
8299,2006-03-16,40.20684814453125,40.54921340942383,39.94293975830078,39.94293975830078,2649359.0,0.005171203613281161,-3.594576623977335,-5.2855069142020135,45.34006191516706,44.392829798552874,-0.5451347224040859,-0.046307969577696895,-0.06996895820648774,-1.748035502833595,10.986599006150314,0.6062736511230469,-0.18917967580076578,0.12161273956299112,-1.1972818785967547,1.440507357722737,-0.5378345695168818,0.781060048642864,-1.8972892761230469,77.77791533477108,30.822320831922667,0.6594473090798733,3,-0.7560634613037109,-0.2460765838623047,0.18723201751708984,-0.6883029937744141,-0.5135536193847727,3,-0.08231331280958298,5.695686548076298,40.0,1.2199926194920285,40.08559036254883,1.9090968024244022,39.52924346923828,-0.08231331280958298
8300,2006-03-17,39.87161254882813,40.363765716552734,39.80028533935547,40.33523559570313,3471492.0,-0.00833777356777754,1.1643881782349998,-1.7567575380879419,35.52279723728947,43.162083826842554,-0.37451878458852406,0.3294105926514064,0.3001685329288435,-1.3706542937962425,11.337771325870575,0.5634803771972656,-0.30595558340018414,-0.22860145568846946,-1.5296393345238215,1.0724364231468826,-0.8791203951061419,0.421917483729203,-1.5172605895996156,44.444583449316106,2.672515670949025,0.6505189394176747,3,-0.4422264099121165,0.08915901184081321,0.4636230468749929,-0.2211132049560618,-0.7988586425781321,4,-0.07567088884687734,-3.594576623977335,40.20684814453125,5.695686548076298,40.0,1.2199926194920285,40.08559036254883,-0.07567088884687734
8301,2006-03-20,39.55064010620117,40.17118453979492,39.50071334838867,39.97860336303711,2530750.0,-0.008050149520135053,-1.5405452285276517,0.9230845181674565,38.07471032517196,42.634845083015385,-0.009856306050160413,0.6559244133830049,0.6583214096350645,-1.0297024853155676,11.646615494916086,0.67047119140625,-0.4138546897607611,-0.5317420959472656,-1.853524776719233,0.7900405848247019,-1.1926334363332458,0.12914924443871456,-1.1523909179687521,13.043333831614264,-28.721652138270763,0.6608913403859824,3,-0.12125396728515625,0.41013145446777344,0.6972198486328125,0.09985923767089844,-1.4550628662109304,0,-0.04147873598700147,1.1643881782349998,39.87161254882813,-3.594576623977335,40.20684814453125,5.695686548076298,40.0,-0.04147873598700147
8302,2006-03-21,38.965763092041016,39.536376953125,38.7731819152832,39.429386138916016,2870595.0,-0.014788054316937638,1.2526262455666273,1.0833244197240346,37.21911620992887,41.85087631400327,0.6076084792373777,1.1882479395563195,1.2495153257737712,-0.4290692929015876,11.506255688500291,0.7774581909179688,-0.5549254206661871,-1.044579124450685,-2.4465866997103234,0.35742845080895336,-1.7455829120805078,-0.3435753368208623,-0.5244946193847682,10.843342440331975,-33.0002925205951,0.70100378762982,3,0.6954345703125,0.9950084686279297,1.3855199813842773,0.6847362518310547,-0.335235595703125,1,-0.027457450535951278,-1.5405452285276517,39.55064010620117,1.1643881782349998,39.87161254882813,-3.594576623977335,40.20684814453125,-0.027457450535951278
8303,2006-03-22,39.47218322753906,39.57917404174805,38.18830108642578,38.18830108642578,2727731.0,0.012996540945491963,-1.1666676570735852,-2.7692370984728805,42.396943808082405,41.578830018291995,0.1405703839324488,0.614461937444517,0.7586461720450188,-0.902392451729213,11.259952473478696,1.3908729553222656,-0.5356715252633037,-0.47539157867431925,-1.8544209600076726,0.9036378026590342,-1.164906269340996,0.21412311199235745,1.0770301818847656,54.3807632586254,9.194747613143512,0.6895146906666766,3,-0.10342597961425781,0.4279594421386719,0.8541364669799805,0.3459339141845703,-0.955780029296875,2,-0.03035778276969381,1.2526262455666273,38.965763092041016,-1.5405452285276517,39.55064010620117,1.1643881782349998,39.87161254882813,-0.03035778276969381
8304,2006-03-23,39.26533508300781,39.69329452514648,39.151214599609375,39.69329452514648,3490980.0,-0.005240352258674585,1.5333238253987156,-0.33333234292640923,36.95365129738116,40.45199355369304,0.43448109333135676,0.7366130523891457,0.9877001588138015,-0.6597835574701136,10.720971852094415,0.5420799255371023,-0.4860478988105612,-0.6044937133789077,-1.9513161456847712,0.7423287189269558,-1.2779049295318359,0.06891750277402053,1.236660079956053,49.50822834196937,5.193860421049322,0.6734112161529314,3,0.10342216491699219,0.6348075866699219,1.0449352264404297,0.5527820587158203,-0.8915824890136719,3,-0.029427760461012364,-1.1666676570735852,39.47218322753906,1.2526262455666273,38.965763092041016,-1.5405452285276517,39.55064010620117,-0.029427760461012364
8305,2006-03-24,39.07988739013672,39.52924346923828,39.00856018066406,39.194007873535156,2102299.0,-0.004722936719603998,-3.0555621583075827,0.2666619126993368,47.77399455655723,41.12188590892774,0.6065616415218855,0.8345187538457566,1.200324966054822,-0.452159830116436,10.203280330799558,0.5206832885742188,-0.4580986593517906,-0.707202529907228,-2.033481228205247,0.6190761683907908,-1.3703418790562338,-0.04406318075822213,1.375833891296388,44.96413050378895,-3.848351787719082,0.6631393491490092,3,0.28886985778808594,0.8202552795410156,1.1430072784423828,0.8273868560791016,0.07845687866210938,4,0.015696235991830898,1.5333238253987156,39.26533508300781,-1.1666676570735852,39.47218322753906,1.2526262455666273,38.965763092041016,0.015696235991830898
8306,2006-03-27,38.4950065612793,39.10841751098633,38.48074340820313,39.10128402709961,2316525.0,-0.014966287466965378,1.0229787547949019,5.312608637518385,42.7914153204572,40.96360591129498,1.1502711174163593,1.2539292090765741,1.8059169074849564,0.1561627215570951,9.174097924557573,0.627674102783196,-0.42279741572966145,-1.1462202072143555,-2.356533032433923,0.06409261800521193,-1.7513766198241427,-0.5410637946045682,1.9153663162536603,20.379190165388856,-30.901897313456637,0.6051564126097848,3,0.8737506866455078,1.4051361083984375,1.7278881072998047,1.4122676849365234,0.9486465454101562,0,0.015008371126031594,-3.0555621583075827,39.07988739013672,1.5333238253987156,39.26533508300781,-1.1666676570735852,39.47218322753906,0.015008371126031594
8307,2006-03-28,38.266761779785156,38.80884552001953,38.01711654663086,38.502140045166016,3951958.0,-0.00592920489910298,-1.155335974536448,0.3882352200941283,38.914016564098965,40.55407858157048,1.2218761714091784,1.3573996201733394,2.0239048295905633,0.4148460642171159,9.003818544179644,0.7917289733886719,-0.4509331934098384,-1.2510698318481417,-2.4947562973795527,-0.007383366316730644,-1.8729130646138472,-0.6292265990824362,2.0991696619256572,14.893718707328238,-36.49415378836772,0.6218432327657063,3,1.0164031982421875,1.5477886199951172,1.9561328887939453,1.640512466430664,1.5620536804199219,1,-0.004473452464570538,1.0229787547949019,38.4950065612793,-3.0555621583075827,39.07988739013672,1.5333238253987156,39.26533508300781,-0.004473452464570538
8308,2006-03-29,38.63766098022461,38.73751831054688,38.23109817504883,38.37375259399414,2868071.0,0.00969246372540944,1.1846201948393529,-1.121209665656451,46.19970716396188,40.64959472032546,0.7123140306965112,0.9048092554073861,1.622473200955028,0.07229569624829679,9.205585198564288,0.506420135498054,-0.43624524782794083,-0.7988582611083999,-2.0497885988648434,0.4520720766480437,-1.4243234299866216,-0.17339309223017807,1.634317865683009,37.02139280837521,-16.834101535269895,0.6254651688782232,3,0.5527801513671875,1.176889419555664,1.6048479080200195,1.5549201965332031,1.7546348571777273,2,-0.00018462514825545728,-1.155335974536448,38.266761779785156,1.0229787547949019,38.4950065612793,-3.0555621583075827,39.07988739013672,-0.00018462514825545728
8309,2006-03-30,37.93865966796875,38.53780364990234,37.65335083007813,38.37375259399414,4860313.0,-0.01809119119849467,1.3177635492110202,-1.648651383307797,33.38171814733252,40.41169704366357,1.1798065556773736,1.4933073726561759,2.268393593438077,0.7877828997710097,10.19822406061411,0.9843101501464773,-0.500743542035238,-1.3791007995605469,-2.726593914737265,-0.03160768438382888,-2.052847357148906,-0.7053542419721879,2.2431246859678,15.209230631575629,-36.8731349505591,0.6737465575883572,3,0.9736080169677734,1.6940078735351562,2.368043899536133,2.2539215087890625,1.7617683410644531,3,0.015228359022952498,1.1846201948393529,38.63766098022461,-1.155335974536448,38.266761779785156,1.0229787547949019,38.4950065612793,0.015228359022952498
8310,2006-03-31,37.7318115234375,38.56633377075195,37.66048431396485,38.56633377075195,5085194.0,-0.005452173227561086,1.170941421159675,1.9180322119641933,32.303378382438666,39.770437938915435,1.1747400890477167,1.5480813020392148,2.4136041148009255,1.0117898299661903,10.66352981788303,0.9058494567871023,-0.5637388511998722,-1.4390159606933608,-2.806177890189147,-0.07185403119757439,-2.1225969254412576,-0.755434995945464,2.2982668190675426,5.3922403961855405,-41.81982720493809,0.6835809647478939,3,0.9415111541748047,1.9008560180664062,2.631953239440918,2.4679031372070312,1.7831687927246094,4,0.017013258697051725,1.3177635492110202,37.93865966796875,1.1846201948393529,38.63766098022461,-1.155335974536448,38.266761779785156,0.017013258697051725
8311,2006-04-03,37.6176872253418,38.28815841674805,37.53209686279297,37.7318115234375,4512898.0,-0.003024617517364936,-4.300022730007621,0.13675405115077824,23.384637663510944,38.23327365598011,1.1016953956272104,1.6152538256198739,2.459124907935731,1.1480500829827989,12.081127941305656,0.7560615539550781,-0.6766360832709495,-1.4707578659057603,-3.002592100171796,0.061076368360275524,-2.2366749830387747,-0.7048407487727459,2.2697874664176325,6.703775411423039,-33.12247953998893,0.7659171171330161,4,0.9950084686279297,1.9543533325195312,2.746077537536621,2.5820274353027344,1.8402290344238281,0,0.0409556556262487,1.170941421159675,37.7318115234375,1.3177635492110202,37.93865966796875,1.1846201948393529,38.63766098022461,0.0409556556262487
8312,2006-04-04,38.13837432861328,38.23109817504883,37.44650650024414,37.66048431396485,4205159.0,0.01384155012381294,1.3655874403358446,-4.187451950396033,31.64560485023543,37.03868043844155,0.5043371294313275,1.0684535124796213,1.8615935027324184,0.6563959126039052,13.245600183810888,0.7845916748046875,-0.7020154064741533,-0.8987155914306655,-2.4874857166948416,0.6900545338335107,-1.6931006540627536,-0.1043305287985774,1.5606701368288327,53.59113083612287,18.674396730183055,0.7943850626320875,4,0.43152618408203125,1.237518310546875,2.353778839111328,2.06134033203125,0.9343795776367188,1,0.03422481427313717,-4.300022730007621,37.6176872253418,1.170941421159675,37.7318115234375,1.3177635492110202,37.93865966796875,0.03422481427313717
8313,2006-04-05,38.716121673583984,38.794578552246094,37.83880233764648,38.13837432861328,3985325.0,0.015148714520252904,1.6019513258942906,1.2089546281809944,36.3040944198608,36.9665074520504,-0.2144921769659689,0.4674866213664117,1.2050026758711354,0.10769134193972718,13.710957729698817,0.9557762145996165,-0.7195989709593817,-0.2910110473632841,-1.8802906012427414,1.2982685065161732,-1.0856508243030092,0.503628729576441,0.7576689953383351,94.18006785723382,62.01291491513025,0.7946397769397274,4,-0.22824668884277344,0.4850196838378906,1.8848047256469727,1.4835929870605469,0.4921531677246094,2,0.028739804983624717,1.3655874403358446,38.13837432861328,-4.300022730007621,37.6176872253418,1.170941421159675,37.7318115234375,0.028739804983624717
8314,2006-04-06,38.0313835144043,38.83737564086914,37.8174057006836,38.80884552001953,3339985.0,-0.017686124786793544,1.4444403812309843,-1.34567819719649,34.11332247447582,35.44865499848581,0.3093321625846457,1.133964337802169,1.8247692780407192,0.8260992928313513,14.177194430782569,1.0199699401855398,-0.7076747756080621,-0.9272470474243164,-2.5753783588367227,0.7208842639880899,-1.7513127031305231,-0.1031813917181097,1.2396787376502019,42.05118922239775,10.964595985876578,0.8240656557062045,4,0.2460784912109375,1.1697578430175781,2.56954288482666,2.1683311462402344,1.7189750671386719,3,0.06207800255554341,1.6019513258942906,38.716121673583984,1.3655874403358446,38.13837432861328,-4.300022730007621,37.6176872253418,0.06207800255554341
8315,2006-04-07,37.05420684814453,38.16690444946289,37.0185432434082,38.01711654663086,4341714.0,-0.02569395525381457,-1.220692758530387,1.2385295892682784,30.641624006308973,34.09867818580267,1.0828180016841316,2.0162118078525495,2.7373866759288106,1.839008076675519,15.347036559127464,1.1483612060546875,-0.79394233171422,-1.7785320281982422,-3.6044382010280387,0.047374144631554316,-2.691485114613137,-0.8655789417833475,2.0343998287289295,1.9607966509786154,-30.110709374924575,0.9129530864148966,4,0.8737525939941406,1.932952880859375,3.546719551086426,3.1455078125,2.5463638305664062,4,0.07141486449118739,1.4444403812309843,38.0313835144043,1.6019513258942906,38.716121673583984,1.3655874403358446,38.13837432861328,0.07141486449118739
8316,2006-04-10,37.22539138793945,37.50356674194336,36.99714660644531,36.99714660644531,2780727.0,0.004619840885988102,-3.437517757759096,-0.2370365381644158,35.57921714052351,33.728144916516506,0.7963431602693944,1.7534806324532823,2.494482900171377,1.7094693514644348,16.586624923305774,0.5064201354980469,-0.8380559345416714,-1.492154884338376,-3.420843776432889,0.43653400775613704,-2.4564993303856326,-0.5278104382911195,1.6148076769181756,12.403063815673553,-21.43025541135912,0.9643444460472567,4,0.6918697357177734,1.5691871643066406,3.2542810440063477,2.974323272705078,1.54779052734375,0,0.0615061076017176,-1.220692758530387,37.05420684814453,1.4444403812309843,38.0313835144043,1.6019513258942906,38.716121673583984,0.0615061076017176
8317,2006-04-11,36.76176834106445,37.44650650024414,36.6405143737793,37.41797256469727,2765165.0,-0.012454484146141365,1.2599850251363782,-2.8750020891481602,27.380981941560776,31.637175447360825,1.1443755908057511,2.060991745605037,2.899985552382674,2.20677066415994,18.415527241322597,0.8059921264648438,-0.9679415960156774,-1.7895868301391573,-3.7932874613971137,0.21411380111879907,-2.7914371457681355,-0.7877365145101791,1.820403379615449,5.519418504099713,-24.652535907074416,1.0018503156289793,4,0.9771766662597656,1.8330955505371094,3.600214958190918,3.437946319580078,2.417976379394524,1,0.0733410834236028,-3.437517757759096,37.22539138793945,-1.220692758530387,37.05420684814453,1.4444403812309843,38.0313835144043,0.0733410834236028
8318,2006-04-12,36.9186897277832,36.98288345336914,36.476463317871094,36.8045654296875,3948593.0,0.004268602784906372,3.1764585594513393,-0.17391582374142353,30.25216126764407,31.28944690517322,0.8023513338878843,1.7511738201303828,2.6694729309100325,2.0807958802207125,20.39136394299021,0.5064201354980469,-1.0321479409296117,-1.478599929809569,-3.4871436811011236,0.5299438214819858,-2.4828718054553462,-0.47432805416379153,1.3528168173926005,18.731166151504528,-8.623310451604677,1.0042718756457762,4,0.7382297515869141,1.5941486358642578,3.263193130493164,3.281024932861328,2.57489013671875,2,0.05834617085139282,1.2599850251363782,36.76176834106445,-3.437517757759096,37.22539138793945,-1.220692758530387,37.05420684814453,0.05834617085139282
8319,2006-04-13,36.89728927612305,37.08987045288086,36.469329833984375,36.9186897277832,4290681.0,-0.0005796644414509666,2.411795549403301,-0.18751880201891902,31.111149260067975,31.15697700268759,0.738120046547543,1.5936234716804734,2.6201149397806063,2.120235469152952,21.89498016857764,0.6205406188964844,-1.0639920455853797,-1.3345224380493192,-3.2589098722671466,0.5898649961685081,-2.2967161551582294,-0.37232872094040914,1.0511094881379108,25.210051931533968,0.07964624366444895,0.9621937171089124,4,0.7560634613037109,1.6119823455810547,3.0634822845458984,3.3024253845214844,2.5820274353027344,3,0.06263293620003219,3.1764585594513393,36.9186897277832,1.2599850251363782,36.76176834106445,-3.437517757759096,37.22539138793945,0.06263293620003219
8320,2006-04-17,36.8544921875,36.89728927612305,36.59771728515625,36.69757461547852,2754930.0,-0.0011598979074796123,1.4705771318012364,-7.332442067735854,34.33246358458409,32.37340210502905,0.7189917073882981,1.474388617111245,2.614801215309839,2.1877253596116475,23.664127869608897,0.2995719909667969,-1.176741655228085,-1.2264635086059599,-3.081381851147512,0.6284548339355922,-2.153922679876736,-0.29900433733518383,0.7980927907056383,37.24121142376595,11.034350592003761,0.9274591712707769,4,0.7988605499267578,1.6547794342041016,3.1062793731689453,3.3452224731445312,2.1540679931640625,0,0.07857566940035499,2.411795549403301,36.89728927612305,3.1764585594513393,36.9186897277832,1.2599850251363782,36.76176834106445,0.07857566940035499
8321,2006-04-18,37.91012954711914,37.97432327270508,36.75463485717773,36.76890182495117,4780540.0,0.028643383668088607,-1.085362274414132,7.272784733195905,47.05884203525652,34.08598401447584,-0.3249747961536187,0.30519416779247166,1.526466767699695,1.1620311365254494,25.273634320705053,1.2196884155273509,-1.1397028413397692,-0.08880062103271769,-1.81037122195373,1.6327699798882946,-0.9495859214932239,0.7719846794277885,-1.4407997131347656,95.73461757810024,65.28371507844666,0.860785300460506,4,-0.2567768096923828,0.5991420745849609,1.9739656448364258,2.2895851135253906,1.1982879638671875,1,0.04459075059320816,1.4705771318012364,36.8544921875,2.411795549403301,36.89728927612305,3.1764585594513393,36.9186897277832,0.04459075059320816
8322,2006-04-19,37.8958625793457,38.13837432861328,37.63195419311523,37.78173828125,3435601.0,-0.0003763365608050462,-1.4482927144134425,0.10000133705033326,43.50001403899096,34.88553063882364,-0.3897076967468607,0.24790745779827716,1.5053570943987609,1.2078289017942865,26.142323441794435,0.506420135498054,-1.0763005435900155,-0.04957256317138814,-1.7100542945456638,1.6109091682028875,-0.879813428858526,0.7806683025157497,-1.396432876586914,85.47002491257743,53.54312922733902,0.8302408656871372,4,-0.2425098419189453,0.6134090423583984,1.9008569717407227,2.303852081298828,1.2339515686035156,2,0.023150794736511937,-1.085362274414132,37.91012954711914,1.4705771318012364,36.8544921875,2.411795549403301,36.89728927612305,0.023150794736511937
8323,2006-04-20,38.27389526367188,38.502140045166016,37.803138732910156,37.87446594238281,4184409.0,0.009975566159357463,-1.5789421831897765,3.499949861282945,53.112572554675516,36.99655842551248,-0.9354384164138736,-0.23663318982629988,1.11032754960695,0.8576954188837362,26.290558004042815,0.6990013122558594,-0.9493855528846709,0.3883745193481545,-1.1196272703991283,1.8963763090954373,-0.36562637552548694,1.142375414221796,-1.708907775878913,88.77195813762376,52.4695342901732,0.7540008948736407,4,-0.7881603240966868,0.23537635803221946,1.5228242874145437,1.9258193969726491,1.7047080993652273,3,0.02366755331660464,-1.4482927144134425,37.8958625793457,-1.085362274414132,37.91012954711914,1.4705771318012364,36.8544921875,0.02366755331660464
8324,2006-04-21,38.10984420776367,38.509273529052734,37.8958625793457,38.48074340820313,3341246.0,-0.004286238826177735,1.8666779573390857,-0.9285727929098075,53.538049590317556,39.54060571262455,-0.8482945104673476,-0.17242759813998987,1.2693813561366056,1.0445332982753115,26.596689584054477,0.6134109497070312,-0.9000119384164904,0.2820980072021513,-1.0853048394425784,1.649500853846881,-0.40160341612021,0.9657994305245126,-1.42862756652832,79.10449548296458,37.28554707274438,0.6837014233223635,4,-0.6205425262451172,0.3994274139404297,1.686875343322754,2.0898704528808594,1.2838783264160156,4,0.03630913968565608,-1.5789421831897765,38.27389526367188,-1.4482927144134425,37.8958625793457,-1.085362274414132,37.91012954711914,0.03630913968565608
8325,2006-04-24,39.69329452514648,39.91440963745117,37.79600524902344,37.92439270019531,7012664.0,0.041549640264869625,-1.0915522796736086,-4.769225231155203,65.23557248060924,42.83575630596741,-2.255177917748547,-1.7998457675698845,-0.3173251901328129,-0.5040717453355015,27.132116331109312,2.1184043884277344,-0.880266463117934,1.8348779678344656,0.32874281866872224,3.341013117000209,1.081810393251594,2.587945542417337,-2.8658333328857353,93.00218757092684,44.810566675326704,0.7530675745828724,4,-1.5014247894287038,-1.2767467498779226,0.012483596801764918,0.506420135498054,0.6847381591796946,0,-0.005390779885633745,1.8666779573390857,38.10984420776367,-1.5789421831897765,38.27389526367188,-1.4482927144134425,37.8958625793457,-0.005390779885633745
8326,2006-04-25,39.07275390625,39.69329452514648,38.94436645507813,39.69329452514648,4561127.0,-0.015633386603960298,1.4137922555341857,-0.35080557334696,56.759534304066726,46.1000399018014,-1.5030978430722968,-1.1950745882066443,0.2710667299158729,0.14487061631957943,27.185966177030394,0.7489280700683452,-0.8021998284978196,1.1854499816894517,-0.39254230900068876,2.763442272379592,0.396453836344385,1.9744461270345184,-1.9365978694702122,63.12498746515324,14.97127219883194,0.7889961453450696,4,-0.8808841705322266,-0.7524967193603516,0.6223249435424805,1.1697559356689453,2.189727783203132,1,-0.0016429281063721213,-1.0915522796736086,39.69329452514648,1.8666779573390857,38.10984420776367,-1.5789421831897765,38.27389526367188,-0.0016429281063721213
8327,2006-04-26,38.09557723999024,38.83737564086914,37.917259216308594,38.69472122192383,8857696.0,-0.025009157752339806,1.0806455786831368,0.9655193611645587,45.756088856237405,47.82269852275622,-0.3540561907062596,-0.2438842751272432,1.2238520763612826,1.149041253361979,26.37767054339279,1.1554946899414062,-0.6264496932385484,0.21683254241943928,-1.354335828250072,1.7880009130889505,-0.5687516429153163,1.0024167277541949,-0.6815958431433131,14.141397771043343,-27.025781495121763,0.7855841853347549,4,0.09629249572753196,0.09629249572753196,1.599501609802239,2.389444351196282,3.4522132873535085,2,0.026586820423155855,1.4137922555341857,39.07275390625,-1.0915522796736086,39.69329452514648,1.8666779573390857,38.10984420776367,0.026586820423155855
8328,2006-04-27,38.63052749633789,38.98003005981445,37.66761779785156,38.10271072387695,6970604.0,0.014042319216680532,1.1395318466188231,-0.8809514713934729,54.18325992879015,50.38626637483646,-0.6935838072996461,-0.8215159032502442,0.6605661945315333,0.6378641753900496,25.595638034832874,1.3124122619628906,-0.48615017079063705,0.7521394729614244,-0.8183065676557817,2.3225855135786304,-0.03308354734717511,1.5373624932700238,-0.96650327543054,42.85709434737505,1.7273085233904482,0.7852230203086028,4,-0.3744640350341797,-0.4386577606201172,1.1804571151733398,1.8865909576416016,2.489299774169922,3,0.012924665645807076,1.0806455786831368,38.09557723999024,1.4137922555341857,39.07275390625,-1.0915522796736086,39.69329452514648,0.012924665645807076
8329,2006-04-28,38.51640319824219,38.75178146362305,38.1954345703125,38.62339401245117,4428077.0,-0.0029542516111519257,2.0588198282280645,-0.20270446069786938,61.60812925796357,53.416895894100854,-0.3639035459090536,-0.6976585670770774,0.7442145449247874,0.777958802245486,24.284963602647853,0.5563468933105469,-0.23911213233719764,0.6091279983520508,-0.9870298855222686,2.20528588222637,-0.18895094358511244,1.407206940289214,-0.848785400390625,37.777660815337626,-7.963595904301101,0.7980789419371612,4,-0.18188095092773438,-0.32453346252441406,1.118046760559082,1.9400863647460938,2.346649169921875,4,0.037963050632455086,1.1395318466188231,38.63052749633789,1.0806455786831368,38.09557723999024,1.4137922555341857,39.07275390625,0.037963050632455086
8330,2006-05-01,38.37375259399414,38.69472122192383,38.09557723999024,38.40941619873047,5721842.0,-0.0037036325410197968,-1.024086137905729,0.3333333333333333,59.15813632004986,54.76126192574455,0.018905728669288635,-0.5317105667572193,0.8665200745262496,0.9346250850591673,22.99099550509021,0.5991439819335866,-0.011826303540210859,0.43438034057616903,-1.1727013030617144,2.0414619842140524,-0.3691604812427727,1.2379211623951107,-0.7061347961425781,34.85920466122693,-14.475380620096239,0.8035408218189414,5,0.3994293212890625,-0.1818828582763672,1.260697364807129,2.0827369689941406,2.2467880249023366,0,0.026579885240235246,2.0588198282280645,38.51640319824219,1.1395318466188231,38.63052749633789,1.0806455786831368,38.09557723999024,0.026579885240235246
8331,2006-05-02,39.15834426879883,39.194007873535156,38.7731819152832,38.87303924560547,6429712.0,0.020446050275716,1.3599995721421771,-7.999893036688416,68.18179713419819,57.503682269656466,-0.6369931858923437,-1.2595392585176413,0.059473578835138596,0.1681842340798383,21.484983889128614,0.8202552795410156,0.24505453657555165,1.1419391632080078,-0.5458878112725856,2.829766137688601,0.29802567596770757,1.985852650448308,-1.2660472869873018,97.66353271653996,41.019152230442515,0.8439134872402984,5,-0.36733055114746094,-0.9664745330810547,0.4761056900024414,1.2981452941894531,1.5691871643066406,1,0.0311475992742416,-1.024086137905729,38.37375259399414,2.0588198282280645,38.51640319824219,1.1395318466188231,38.63052749633789,0.0311475992742416
8332,2006-05-03,39.44365310668945,39.51498031616211,39.06562042236328,39.22967147827149,6361295.0,0.007286029152104856,1.5199914429350734,0.7500100279445139,68.78978505001878,59.245594769139046,-0.7595317803405592,-1.5199759340047194,-0.26153369976234586,-0.09325823109578835,19.953418630484677,0.4493598937988281,0.5007432879638642,1.3619840621948214,-0.4426055389596897,3.1665736633493324,0.4596892616175623,2.2642788627720805,-1.3491448593139594,96.1389706261938,33.26545090175489,0.9022948005772558,5,-0.6526393890380859,-1.2517833709716797,0.1907968521118164,1.0128364562988281,1.7974319458007884,2,0.04611207227292069,1.3599995721421771,39.15834426879883,-1.024086137905729,38.37375259399414,2.0588198282280645,38.51640319824219,0.04611207227292069
8333,2006-05-04,39.82881546020508,39.97860336303711,39.39372253417969,39.44365310668945,5402747.0,0.009764875288650776,-1.411762855300206,1.7999786073377428,70.6948572142589,61.15190672735475,-1.0068101532130314,-1.915724091221449,-0.6890022596030576,-0.4626638273001049,19.471901974119938,0.5848808288574219,0.6250642727719438,1.691511726379396,-0.25820719112525126,3.641230643884043,0.7166522676270688,2.666371185131723,-1.5523170738220173,92.04536246211688,23.399411801997616,0.9748594587523237,5,-1.0057048797607422,-1.604848861694336,-0.27995777130126953,0.5420818328857422,1.9400863647460938,3,0.04315908086335596,1.5199914429350734,39.44365310668945,1.3599995721421771,39.15834426879883,-1.024086137905729,38.37375259399414,0.04315908086335596
8334,2006-05-05,40.39229583740234,40.48501968383789,40.04993057250977,40.08559036254883,5459668.0,0.014147555499365971,-1.301906213104381,0.7963017985896337,73.26454250267913,62.04401450758475,-1.3549655890752135,-2.4171927027308584,-1.2921026382847103,-1.0105952889405003,19.209139864558782,0.6562042236328125,0.8025176689068019,2.136946487426748,-0.05642838232728309,4.330321357180779,1.0402590525497288,3.233633922303767,-1.9115448538207929,96.11943586779836,22.530194963403886,1.0966874348770164,5,-1.31597709655761,-1.9151210784912038,-0.8898000717163015,-0.021398544311516332,1.1982879638671946,4,0.01801163855687049,-1.411762855300206,39.82881546020508,1.5199914429350734,39.44365310668945,1.3599995721421771,39.15834426879883,0.01801163855687049
8335,2006-05-08,39.7004280090332,40.17118453979492,39.2867317199707,40.08559036254883,5315262.0,-0.017128707691046352,2.1794794437892544,-1.2558052760538094,62.36452963170612,62.66679176621134,-0.739774672857962,-1.5988876152204838,-0.6459519992618254,-0.2985022367203527,17.831173453624576,1.1055641174316335,0.881446695645316,1.312767601013185,-0.894737681382253,3.520272883408623,0.20901495981546958,2.4165202422109004,-0.9390794074157682,54.16670380703646,-15.934687296878998,1.1037526411977183,5,-0.6241092681884766,-1.2232532501220703,-0.4279603958129883,0.48858642578125,1.1269607543945241,0,0.029284932617510417,-1.301906213104381,40.39229583740234,-1.411762855300206,39.82881546020508,1.5199914429350734,39.44365310668945,0.029284932617510417
8336,2006-05-09,39.51498031616211,39.7004280090332,39.37945938110352,39.7004280090332,4505888.0,-0.004671176160340074,2.461554284773857,0.48147928056413913,60.92398952800891,64.35211406307485,-0.5419970697317993,-1.2997538254611953,-0.5311635695975241,-0.10463567484177361,16.360040381864653,0.3209686279296804,0.9758953487986162,1.0128404617309599,-1.1782898879100685,3.2039708113719882,-0.08272471308955431,2.108405636551474,-0.5123177630338134,31.658456221260085,-34.991173905884,1.0955651748205142,5,-0.4386615753173828,-1.0378055572509766,-0.3619852066040039,0.6740341186523438,1.8402252197265625,1,0.027978257711093413,2.1794794437892544,39.7004280090332,-1.301906213104381,40.39229583740234,-1.411762855300206,39.82881546020508,0.027978257711093413
8337,2006-05-10,39.457916259765625,39.69329452514648,39.17974472045898,39.51498031616211,8300821.0,-0.0014441119782905298,1.4827611644398577,0.3077097132513268,58.350093566760606,64.8150955784049,-0.3032529280423404,-1.086025641021429,-0.5250341406106216,-0.03939910412097447,14.41234358033539,0.5135498046875,0.8466585347566351,0.8209690093994126,-1.247651321351995,2.8895893401508204,-0.21334115597629477,1.85527917477512,1.0271034240722656,21.311336470176073,-40.7826857502219,1.0343101653757047,5,-0.1676177978515625,-0.9807415008544922,-0.36554813385009766,0.67047119140625,1.8259620666503906,2,0.03217643742212628,2.461554284773857,39.51498031616211,2.1794794437892544,39.7004280090332,-1.301906213104381,40.39229583740234,0.03217643742212628
8338,2006-05-11,39.07275390625,39.44365310668945,38.72325134277344,39.44365310668945,6406299.0,-0.009761345504916252,2.8846229005749313,6.4996991777525235,56.585368653435495,64.25701106679067,0.16900924559769948,-0.5599192462976745,-0.18115598448721215,0.34676797998339026,12.14177457703571,0.7346649169921875,0.8203359711903033,0.3281034469604478,-1.5820727228672098,2.2382796167881054,-0.6269846379533774,1.283191531874273,1.386160278320311,19.838168011657793,-38.44748293351202,0.9550880849138286,5,0.2175445556640625,-0.5955791473388672,-0.09985733032226562,1.012838363647461,1.3623390197753906,3,0.05549470998237971,1.4827611644398577,39.457916259765625,2.461554284773857,39.51498031616211,2.1794794437892544,39.7004280090332,0.05549470998237971
8339,2006-05-12,39.208274841308594,39.208274841308594,38.43794631958008,38.87303924560547,6075427.0,0.0034684254758126087,3.5957441966317707,-0.9038455604809265,45.86375859405858,62.77985798612497,0.15863321922473972,-0.5411762451980593,-0.35884707742889077,0.21771943249770231,10.061244233186356,0.7703285217285156,0.9727646297238906,0.34807510375976847,-1.36053117723133,2.056681384750867,-0.5062280367357843,1.2023782442553212,1.181212829589839,44.44446889897394,-9.059413243976898,0.8543031404955496,5,0.2532081604003906,-0.7311000823974609,-0.3637666702270508,0.8773174285888672,1.4193992614746094,4,0.0653083308053326,2.8846229005749313,39.07275390625,1.4827611644398577,39.457916259765625,2.461554284773857,39.51498031616211,0.0653083308053326
8340,2006-05-15,39.75035858154297,40.19971466064453,39.20114135742188,39.208274841308594,8955696.0,0.013825748325535958,-2.5897260086120077,1.6170232134729177,55.85697931147275,61.41043378359992,-0.18734486938270578,-0.901400451371174,-0.9491685771830021,-0.30282961531354147,7.920025192641739,0.9985733032226491,1.0333000295100234,0.7453655242919908,-0.7212497084238123,2.211980757007794,0.012057907934085677,1.4786731406498959,0.5220366082763661,74.49403144399432,21.289799776646454,0.7333076163579031,5,-0.2888755798339844,-1.273183822631836,-1.011056900024414,0.3352336883544922,0.7132644653320312,0,0.046294556461712544,3.5957441966317707,39.208274841308594,2.8846229005749313,39.07275390625,1.4827611644398577,39.457916259765625,0.046294556461712544
8341,2006-05-16,39.60057067871094,40.02139663696289,39.44365310668945,39.928672790527344,4293064.0,-0.0037682151350850734,1.25,-0.6052609356527614,65.17986519440923,61.00933157742108,0.035503274437125754,-0.6518987118480837,-0.8050548734977667,-0.13853715233246078,7.487455822767425,0.5777435302734375,1.0528713257633555,0.5110555648803725,-0.8829291198016946,1.9050402495624397,-0.18593677746066106,1.208047907221406,0.5991439819335938,65.99189757425239,7.522350131757193,0.6969923423410319,5,-0.13908767700195312,-1.1233959197998047,-1.1430110931396484,0.2710399627685547,0.9343795776367188,1,0.030979808212115545,-2.5897260086120077,39.75035858154297,3.5957441966317707,39.208274841308594,2.8846229005749313,39.07275390625,0.030979808212115545
8342,2006-05-17,38.7731819152832,39.55064010620117,38.65192413330078,39.22967147827149,4816711.0,-0.02089335454634078,-1.5714145383104126,1.3913033368213215,51.35870631509954,58.86087036640337,0.8468380704755063,0.2578043867165718,0.010147564105423612,0.7065504819310746,7.14319201266467,0.9486465454101562,1.0899247946662243,-0.3601991653442411,-1.6471330195246594,0.9267346888361772,-1.0036660924344503,0.283267761745968,1.4265327453613281,19.02835849011664,-39.70520458207197,0.6434669270902095,5,0.6883010864257812,-0.2960071563720703,-0.41726207733154297,0.6847362518310547,1.8330955505371094,2,0.06659302881685125,1.25,39.60057067871094,-2.5897260086120077,39.75035858154297,3.5957441966317707,39.208274841308594,0.06659302881685125
8343,2006-05-18,39.17974472045898,39.41511917114258,38.63052749633789,38.69472122192383,6600896.0,0.010485670380730783,-1.5581273864752927,-1.0625073120184192,55.98459000167257,56.9408756440693,0.3783049258771456,-0.08159844654446857,-0.40895737781042385,0.31111929651876125,7.300892105661869,0.7845916748046875,1.003687235564378,0.0010711669921832367,-1.220605816291311,1.2227481502756774,-0.6097673246495674,0.6119096586339339,0.9142638397216842,42.10533153471855,-18.48261612737533,0.6108384916417473,5,0.13908576965332742,-0.7025699615478445,-1.0128402709960866,0.09985733032227273,1.4764595031738352,3,0.0537046277603308,-1.5714145383104126,38.7731819152832,1.25,39.60057067871094,-2.5897260086120077,39.75035858154297,0.0537046277603308
8344,2006-05-19,39.49357986450195,39.91440963745117,39.10841751098633,39.33666229248047,5553462.0,0.00801013754127644,-1.6279189806033545,0.32352571060041685,59.8002401018096,56.655954585191914,-0.08540036092910697,-0.3019325449357311,-0.7218289429004443,0.004431515999641533,7.469232211033453,0.8059921264648438,0.8930138203355114,0.2457195281982436,-0.8735267586685751,1.3649658150650623,-0.3139036152351622,0.8053426716316494,0.5010649612426761,54.99996353496876,-8.477222647469482,0.5596231434334077,5,-0.17474937438964844,-1.0164051055908203,-1.408700942993164,-0.4493560791015625,0.841655731201179,4,0.023839648488530596,-1.5581273864752927,39.17974472045898,-1.5714145383104126,38.7731819152832,1.25,39.60057067871094,0.023839648488530596
8345,2006-05-22,39.47931671142578,39.814552307128906,39.144081115722656,39.40798950195313,5214599.0,-0.00036115118267598945,-1.2380970572130752,0.4545520845994442,53.2467793057516,55.80293122716333,-0.11823380248399928,-0.32097876414378135,-0.7251434876772223,0.034828829491374336,6.623217693046225,0.67047119140625,0.7216525162475733,0.2421552658081083,-0.8631671974925439,1.3474777291087605,-0.3105059658422178,0.7948164974584344,0.4350929260253906,61.025814024925396,1.79560027201817,0.5526612316503259,5,-0.16048622131347656,-0.9379482269287109,-1.3980045318603516,-0.43865966796875,0.8273887634277415,0,0.029087570075017943,-1.6279189806033545,39.49357986450195,-1.5581273864752927,39.17974472045898,-1.5714145383104126,38.7731819152832,0.029087570075017943
8346,2006-05-23,39.00856018066406,39.95006942749024,38.97289657592773,39.76462173461914,3823394.0,-0.011924130658154897,-1.3620645934668787,-10.59990373302063,45.75799163179915,54.403808789945394,0.30523083435168985,0.15254290330315,-0.27641761167089385,0.5180070603390874,5.6581096859291415,0.9771728515625142,0.44546426634347114,-0.22539157867431925,-1.3330944611281126,0.8823113037794741,-0.7792430199012159,0.3284598625525774,-0.5706138610839844,28.648781474949974,-24.842294911968917,0.553851441226895,5,0.3102703094482422,-0.38873291015625,-0.9272480010986328,0.03209686279296875,1.2482147216796875,1,0.03730111697206895,-1.2380970572130752,39.47931671142578,-1.6279189806033545,39.49357986450195,-1.5581273864752927,39.17974472045898,0.03730111697206895
8347,2006-05-24,39.10841751098633,39.151214599609375,38.30242538452149,38.9087028503418,5624684.0,0.0025598824939907505,4.949967911006475,-0.2641513241875508,42.56260318340493,52.845723737719766,0.16827991887200966,0.13961366729042624,-0.41553493747269954,0.439364227869504,6.170546739324766,0.8487892150878835,0.3183124968717195,-0.1761762619018583,-1.149163738482038,0.7968112146783213,-0.6626700001919446,0.31031747638822793,0.8416519165039134,48.91785515836223,0.29109374945475963,0.4864937382900885,5,0.1426525115966797,-0.049930572509765625,-1.0271053314208984,-0.06776046752929688,1.4265327453613281,2,0.036476360746649616,-1.3620645934668787,39.00856018066406,-1.2380970572130752,39.47931671142578,-1.6279189806033545,39.49357986450195,0.036476360746649616
8348,2006-05-25,39.12981414794922,39.27246856689453,38.9087028503418,39.194007873535156,4868866.0,0.0005471107839349898,2.2902836243185427,-0.3214272070901937,35.323376024408475,51.67457011886975,0.17414128518367278,0.16605388986040737,-0.47399313982856484,0.441799667254827,6.4562822320532955,0.3637657165527344,0.20902948433008106,-0.1797439575195341,-1.1065990442073854,0.7471111291683172,-0.6431715008634598,0.28368358582439157,0.8202552795410227,50.21647527319831,7.2833845464681986,0.4634275433439251,5,0.12125587463378906,-0.05349540710449219,-1.048501968383789,-0.0891571044921875,2.1897315979003906,3,0.0377324388071103,4.949967911006475,39.10841751098633,-1.3620645934668787,39.00856018066406,-1.2380970572130752,39.47931671142578,0.0377324388071103
8349,2006-05-26,39.97860336303711,40.0,39.1226806640625,39.40798950195313,3612533.0,0.021691623984684272,1.8604797233848047,-8.888935108152968,53.12001547129253,51.37046302551639,-0.618977626752681,-0.5982466938600126,-1.357413398828058,-0.39483531346860445,6.6756979466803585,0.8773193359375,0.14727755149601762,0.5959352493286119,-0.29756903504092946,1.4894395336981532,0.1491831071438412,1.0426873915133825,-1.676177978515618,98.73957605351802,54.863454414022904,0.44675214218477044,5,-0.8166923522949219,-0.9022846221923828,-1.981100082397461,-0.9379463195800781,1.0699005126953125,4,0.016949087851882982,2.2902836243185427,39.12981414794922,4.949967911006475,39.10841751098633,-1.3620645934668787,39.00856018066406,0.016949087851882982
8350,2006-05-30,39.39372253417969,39.94293975830078,39.34379577636719,39.8359489440918,2871576.0,-0.014629846459273343,-1.2105374270775424,-0.7750011699190512,48.7518112029529,49.54512369313236,-0.1005830973963242,0.07058459676742501,-0.8038666986354741,0.19892208845419646,6.789132645840114,0.6348075866699219,0.11324737605554702,-0.039944076538084516,-0.7969960868120722,0.7171079337359032,-0.4184700816750748,0.3385819285989058,-1.0573456573486268,64.28566613259493,18.084835805138027,0.37852600513699297,5,-0.2425098419189453,-0.31740379333496094,-1.3944358825683594,-0.35306549072265625,1.2553520202636719,1,0.02390007851394471,1.8604797233848047,39.97860336303711,2.2902836243185427,39.12981414794922,4.949967911006475,39.10841751098633,0.02390007851394471
8351,2006-05-31,40.37803268432617,40.463623046875,39.2867317199707,39.38659286499024,7396111.0,0.024986472128711634,1.0245493381981403,-2.2419281099312336,57.95316134231338,50.27784091837835,-1.0761848729047756,-0.861852025544124,-1.7983717650782864,-0.7680782287918504,7.206080484704308,1.1768913269042969,0.18580431474558168,0.8833816528320284,0.02941262933258315,1.7373506763314737,0.4563971410823058,1.310366164581751,-2.0083833450317314,96.03967910757308,44.76175900454926,0.4269845117497241,5,-0.9950084686279297,-1.3017139434814453,-2.073823928833008,-1.3373756408691406,0.25677490234375,2,-0.0017664855053807216,-1.2105374270775424,39.39372253417969,1.8604797233848047,39.97860336303711,2.2902836243185427,39.12981414794922,-0.0017664855053807216
8352,2006-06-01,41.26248168945313,41.27674865722656,40.22824478149414,40.37803268432617,8901018.0,0.021904212422669156,1.2968750652856063,0.8920854174682706,67.42336770510457,51.54881621875968,-1.754943877230609,-1.6896833156753033,-2.6640932898423912,-1.6421985904297642,7.54857498788691,1.0485038757324219,0.17104914955277195,1.676889228820805,0.5142047426405156,2.8395737150010945,1.0955469857306568,2.2582314719109533,-2.8090734018554713,99.39752146128461,42.31919541493809,0.5813422430901449,6,-1.4728946685791087,-1.7902984619140696,-3.006418228149421,-2.221824645996101,-0.22824478149415484,3,-0.024373395538311637,1.0245493381981403,40.37803268432617,-1.2105374270775424,39.39372253417969,1.8604797233848047,39.97860336303711,-0.024373395538311637
8353,2006-06-02,41.54779052734375,41.619117736816406,41.01996994018555,41.36947250366211,5088279.0,0.006914485658858105,2.733328579408374,0.2016148162844545,68.1818127915719,52.48010207317772,-1.8651619986219856,-1.9390225272078112,-2.943299146041525,-1.9138204325846004,7.510711295787166,0.5991477966308594,0.12503064418951482,1.8762493133544922,0.42062231299503594,3.3318763137139484,1.148435813174764,2.6040628135342203,-2.9249818175683515,97.14283967935259,36.87740771914434,0.7278135001797277,6,-1.5870189666748047,-1.9044227600097656,-3.3559207916259766,-2.5071334838867188,-0.078460693359375,4,-0.02437771679650491,1.2968750652856063,41.26248168945313,1.0245493381981403,40.37803268432617,-1.2105374270775424,39.39372253417969,-0.02437771679650491
8354,2006-06-05,41.11982727050781,41.6904411315918,41.09843063354492,41.54779052734375,4216936.0,-0.010300505788732206,-1.5151451307067727,-2.4,60.83517643025126,53.32325730923323,-1.3211937751564449,-1.5323227939195903,-2.5074116935246593,-1.470192046539431,6.990202538318563,0.592010498046875,0.2227248566403972,1.4119094848632798,-0.15189946193165582,2.9757184316582155,0.630005011465812,2.1938139582607477,-2.2573138385691323,76.26111299788295,17.060389299453973,0.7819044733974692,6,-1.1233940124511719,-1.2268180847167969,-2.8958606719970703,-2.0791702270507812,0.035663604736328125,0,0.0048569872151442706,2.733328579408374,41.54779052734375,1.2968750652856063,41.26248168945313,1.0245493381981403,40.37803268432617,0.0048569872151442706
8355,2006-06-06,40.86305236816406,41.40513610839844,40.342369079589844,41.11982727050781,4609776.0,-0.006244552066197895,1.5689547064030687,0.5999928691125611,59.82241116700046,54.88597059092226,-0.9470909368602634,-1.2479648631858993,-2.2395545144596554,-1.195783337944647,7.082176194094651,1.0627670288085938,0.2623477594367216,1.0970033645629869,-0.5498636796865597,2.7438704088125334,0.2735698424382136,1.9204368866877601,-1.7177461662600706,65.57866939208212,6.93803119165856,0.8234335221247722,6,-0.8666191101074219,-0.9700431823730469,-2.599856376647949,-1.8223953247070312,0.2924385070800781,1,0.0045383664905278565,-1.5151451307067727,41.11982727050781,2.733328579408374,41.54779052734375,1.2968750652856063,41.26248168945313,0.0045383664905278565
8356,2006-06-07,40.62054061889648,41.41939926147461,40.61340713500977,40.94151306152344,5350172.0,-0.00593474386305326,-3.8084568905680887,1.2500148561920885,65.81193399836476,57.469229570362245,-0.5049768915544135,-0.9680109988175829,-1.969694661633504,-0.9369828559315678,7.184052712003923,0.8059921264648366,0.25050239166552046,0.7992136001586871,-0.8859426348262716,2.484369835143646,-0.04336451733379221,1.6417917176511665,-1.220720924023702,26.829217387674113,-35.30102449776009,0.8425781174924797,6,-0.3209686279296804,-0.6241073608398366,-2.138014793395989,-1.579883575439446,0.5278167724609446,2,0.0007024509056781092,1.5689547064030687,40.86305236816406,-1.5151451307067727,41.11982727050781,2.733328579408374,41.54779052734375,0.0007024509056781092
8357,2006-06-08,40.72753143310547,41.26248168945313,40.52781677246094,40.7631950378418,6551406.0,0.00263390916464612,-2.377048317946323,0.11111111111110865,63.96393233871941,60.651513605285686,-0.4002320754546531,-1.0276991865701888,-2.040172133766063,-1.0411334547982989,7.5040183758346455,0.7346649169921946,0.29726509397638523,0.8427236557006808,-0.8800258433899231,2.5654731547912846,-0.01865109384462471,1.7040984052459862,-1.09864959456079,28.571347721632534,-34.600991048359646,0.8613747495453028,6,-0.3209705352783203,-0.7310981750488281,-2.2360897064208984,-1.6868743896484375,0.7703285217285156,3,-0.002276687124724064,-3.8084568905680887,40.62054061889648,1.5689547064030687,40.86305236816406,-1.5151451307067727,41.11982727050781,-0.002276687124724064
8358,2006-06-09,41.24108505249024,41.39800262451172,40.54921340942383,40.69900131225586,5246705.0,0.012609495378532287,-1.0169419315070978,-15.199914429350931,65.2173826386213,61.99566551276666,-0.6512981669160638,-1.4445400867428688,-2.522449066292019,-1.5609039433553775,8.120902681481319,0.8487892150878906,0.45027647944755955,1.2478607177734418,-0.5316919334757841,3.0274133690226677,0.35808439214882526,2.1376370433980583,-1.4060472846408487,66.66676099142924,2.3590239063179865,0.8897763256246133,6,-0.7524986267089915,-1.2446517944336009,-2.749643325805671,-2.2004280090332102,0.2710418701171804,4,-0.005015584441291909,-2.377048317946323,40.72753143310547,-3.8084568905680887,40.62054061889648,1.5689547064030687,40.86305236816406,-0.005015584441291909
8359,2006-06-12,41.76890182495117,41.97574996948242,41.35520553588867,41.619117736816406,7018412.0,0.012798324093295399,1.2025414147705347,0.2763117153633922,68.30098700760146,64.16779615772761,-1.0040400051904825,-1.8663751131819097,-2.9896766682013194,-2.098764763149326,8.650608180476608,0.7346649169921804,0.6443145986485277,1.647646141052249,-0.258100326751979,3.553392608856477,0.6947729071501314,2.6005193749543665,-1.7483237207275408,87.33619660844363,21.679185474437688,0.9528732339021152,6,-1.1376609802246094,-1.6298141479492188,-3.245363235473633,-2.7282447814941406,0.028530120849609375,0,-0.007172129931073412,-1.0169419315070978,41.24108505249024,-2.377048317946323,40.72753143310547,-3.8084568905680887,40.62054061889648,-0.007172129931073412
8360,2006-06-13,41.59058380126953,41.98288345336914,41.390869140625,41.90442276000977,8168192.0,-0.004269157576345939,1.515140956347695,-2.095275690818843,71.6506604637832,65.68974050455759,-0.537890662848632,-1.626515558464007,-2.7449239733755775,-1.9341351927712367,9.063133959506503,0.5920143127441406,0.8869794812730092,1.377316856384276,-0.6281188941827551,3.382752606951307,0.3745989811007604,2.3800347316677914,-1.3353850732148445,73.03906018556144,2.5891914133968186,1.0027178752835142,6,-0.4850196838378906,-1.4479293823242188,-2.8138370513916016,-2.5499267578125,0.335235595703125,1,-0.01046133250026915,1.2025414147705347,41.76890182495117,-1.0169419315070978,41.24108505249024,-2.377048317946323,40.72753143310547,-0.01046133250026915
8361,2006-06-14,40.82738876342773,41.5049934387207,40.37803268432617,41.31954574584961,6343910.0,-0.018350188145676127,1.6115698095861106,1.5681831994262734,62.97090327535317,65.19502223458521,0.3305048869195275,-0.8081311729401293,-1.9191137882880582,-1.1913694009527944,9.022590471163664,1.2125511169433594,0.9679238977367248,0.5527809143066307,-1.448792907181975,2.5543547357952363,-0.44800599643767214,1.5535678250509335,1.1554946899414134,27.999866889151498,-43.30757962919872,1.0007869107443028,6,0.3352375030517649,-0.6847343444824148,-2.0506420135497976,-1.786731719970696,1.1483612060546946,2,0.008036323697250936,1.515140956347695,41.59058380126953,1.2025414147705347,41.76890182495117,-1.0169419315070978,41.24108505249024,0.008036323697250936
8362,2006-06-15,41.35520553588867,41.51212692260742,40.66333770751953,40.97717666625977,4459622.0,0.012928007115991402,1.4536031317196891,-0.7681062813914298,65.5999687665292,64.90815067624713,-0.20425545025457126,-1.1937976297946307,-2.393677017550047,-1.7431313397719777,9.3465214597646,0.8487892150878906,1.1439811047028314,0.9514965057373033,-0.973955381105938,2.8769483925805446,-0.011229437684320942,1.9142224491589275,0.6276779174804688,60.88870506914633,-12.546013211171875,0.962725943421622,6,-0.1925792694091797,-1.2125511169433594,-2.578458786010742,-2.3145484924316406,1.1269607543945312,3,-0.005001743839762707,1.6115698095861106,40.82738876342773,1.515140956347695,41.59058380126953,1.2025414147705347,41.76890182495117,-0.005001743839762707
8363,2006-06-16,41.283878326416016,41.647647857666016,41.027103424072266,41.35520553588867,4680437.0,-0.0017247456166251673,-1.1219655365831387,-0.1886819108357419,60.26931863609566,64.84527758800762,-0.19478477508607028,-1.0084555372271211,-2.287452493907452,-1.6999377348421447,9.720117209746807,0.62054443359375,1.1932981210592573,0.7749626159667997,-1.0981279372551782,2.6480531691887776,-0.1615826606441857,1.7115078925777851,0.666908111572269,56.444228931642826,-13.2199610794096,0.9365452766109881,6,-0.12125205993652344,-1.1412239074707031,-2.400141716003418,-2.2432212829589844,1.2838821411132812,4,0.0051831765108427685,1.4536031317196891,41.35520553588867,1.6115698095861106,40.82738876342773,1.515140956347695,41.59058380126953,0.0051831765108427685
8364,2006-06-19,40.43509292602539,41.36947250366211,40.33523559570313,41.29814529418945,3227404.0,-0.020559730209444016,1.0567364588074506,12.099903733019575,57.86637912403615,64.62794069434493,0.6108991635997398,-0.09013923481344221,-1.3908386980867675,-0.8728905390977815,10.103051202013095,1.0342369079589773,1.0775657426309948,-0.12089843750000284,-1.9328729132635658,1.6910760382635601,-1.0268856753817843,0.7850888003817786,1.4842384368896546,6.060599044732312,-61.628434893046474,0.9059872378817806,6,0.7239665985107422,-0.2924385070800781,-1.551356315612793,-1.5477886199951172,2.0542068481445312,0,0.026636120227358617,-1.1219655365831387,41.283878326416016,1.4536031317196891,41.35520553588867,1.6115698095861106,40.82738876342773,0.026636120227358617
8365,2006-06-20,40.6276741027832,40.855918884277344,40.14265441894531,40.44222640991211,8193989.0,0.004762723733815477,1.222224863323033,-0.21487420660879405,52.14196499643888,63.10905524968649,0.4262422725400441,-0.20266812432465997,-1.5008654071436922,-1.0798191121256906,10.582625503328533,0.7132644653320312,0.9271254103806541,0.014264869689938564,-1.725391388105237,1.753921127485114,-0.8555632592076492,0.8840929985875263,1.2282934294433687,32.227362017616116,-30.558761704028193,0.8698281288975881,6,0.43509483337402344,-0.4850196838378906,-1.6583452224731445,-1.915121078491211,0.8701858520507812,1,0.028792143996681396,1.0567364588074506,40.43509292602539,-1.1219655365831387,41.283878326416016,1.4536031317196891,41.35520553588867,0.028792143996681396
8366,2006-06-21,40.463623046875,40.81312561035156,40.2995719909668,40.6276741027832,3441630.0,-0.004037914045809554,-1.0869666317870015,-0.8846217139095733,42.178779295591134,60.688482689338905,0.6321735704226938,0.08008801132714183,-1.2599827105358088,-0.9350872801427244,11.29834586310436,0.5135536193847656,0.8572614640208656,-0.22253932952880717,-1.7930875761361023,1.348008917078488,-1.0078134528324512,0.5627347937748368,1.2895456985546971,21.326912109498764,-35.30678454040009,0.7852741233036475,6,0.5991458892822266,-0.3209686279296875,-1.4942941665649414,-1.7510700225830078,1.1554946899414062,2,0.036136070870465,1.222224863323033,40.6276741027832,1.0567364588074506,40.43509292602539,-1.1219655365831387,41.283878326416016,0.036136070870465
8367,2006-06-22,40.534950256347656,40.69186782836914,39.85734558105469,40.62054061889648,6260070.0,0.0017627489607152658,6.312519846907225,0.5217300313916553,39.65013713539065,57.84767763342439,0.5930180951702724,0.12765781357168038,-1.2371191057049344,-1.0153790147276638,11.586356887238761,0.8345222473144531,0.8116044831475762,-0.2225387573242159,-1.6103268487695033,1.1652493341210715,-0.9164328030468596,0.4713552883984278,1.1215876294929785,37.84861831129066,-13.096624672824554,0.6938940457226421,6,0.3851642608642578,-0.39229583740234375,-1.5656213760375977,-1.822397232055664,0.7631950378417969,3,0.03554462763671795,-1.0869666317870015,40.463623046875,1.222224863323033,40.6276741027832,1.0567364588074506,40.43509292602539,0.03554462763671795
8368,2006-06-23,40.60627746582031,41.03423690795898,40.28530883789063,40.534950256347656,3805869.0,0.001759647144540022,-1.6250083566204645,-0.8333556179525584,44.339648027555064,55.18530663564145,0.47178720420843234,0.18194333180969124,-1.2165434812037716,-1.1033191789200316,11.878942475188932,0.7489280700683452,0.7483117902538652,-0.2250347137451172,-1.3869598181658702,0.9368903906756358,-0.8059972659554901,0.3559278384652558,0.9063250356374439,49.52837447495554,1.7116649797849561,0.580962552210375,6,0.31383705139160156,-0.463623046875,-1.636948585510254,-2.0756072998046875,1.4193992614746094,4,0.04619701537630205,6.312519846907225,40.534950256347656,-1.0869666317870015,40.463623046875,1.222224863323033,40.6276741027832,0.04619701537630205
8369,2006-06-26,40.65620422363281,40.87018585205078,40.49215316772461,40.66333770751953,3874147.0,0.001229532991654514,-1.2553254437869823,-0.10001069633115842,47.61119334602102,52.514254733667876,0.2765029563698036,0.1954019259814217,-1.171402508332335,-1.1674595043753158,12.421600628291538,0.3780326843261719,0.6959751688075428,-0.2089879989623995,-1.303801184514299,0.8858251865894999,-0.7563945917383492,0.3384185938135502,0.7239777241927001,67.87870930100685,21.38721607097964,0.54740659277595,6,0.09629249572753906,-0.5135498046875,-1.7582015991210938,-2.146932601928711,1.2838821411132812,0,0.047017577769479235,-1.6250083566204645,40.60627746582031,6.312519846907225,40.534950256347656,-1.0869666317870015,40.463623046875,0.047017577769479235
8370,2006-06-27,40.33523559570313,41.11269760131836,40.26390838623047,40.791725158691406,4479530.0,-0.00789470227383171,-1.8333397002457628,63.99251336898296,46.76377098934097,50.7134622574443,0.4477607097333518,0.6224355349047812,-0.7557560533874081,-0.8505291112742057,12.874824509327954,0.8487892150878906,0.5808251080041202,-0.5770322799682575,-1.467299444917515,0.31323488498100005,-1.0221658624428827,-0.13189869749363226,0.9231194427807168,38.06820771659486,-10.459732513496363,0.44513358247462825,6,0.41726112365721946,-0.1925811767578196,-1.4372329711914134,-1.8259639739990305,1.4835929870605398,1,0.05340403115672543,-1.2553254437869823,40.65620422363281,-1.6250083566204645,40.60627746582031,6.312519846907225,40.534950256347656,0.05340403115672543
8371,2006-06-28,40.30670547485352,40.62054061889648,40.071327209472656,40.342369079589844,4807178.0,-0.0007073250082280103,-1.1690030507325244,0.07812578343053402,45.140044706460856,48.44013736188115,0.4410452787365884,0.6802234228194592,-0.6649591302327593,-0.8241940810348751,12.86393166909075,0.549213409423821,0.38038998632696064,-0.6019960403442326,-1.5017946636348256,0.2978025829463604,-1.051895351989529,-0.1520967286989361,0.8395688070359952,35.79552878757087,-14.626544079429152,0.4498993116452956,6,0.44579124450682883,-0.16405105590821023,-1.3766059875488352,-1.7974338531494212,1.5834503173828054,2,0.029552265955439916,-1.8333397002457628,40.33523559570313,-1.2553254437869823,40.65620422363281,-1.6250083566204645,40.60627746582031,0.029552265955439916
8372,2006-06-29,40.25677490234375,40.52068328857422,39.78601837158203,40.51355361938477,5131460.0,-0.0012387659056114497,4.421120040534264,7.200021392663951,37.26933373329787,45.88458348379251,0.35624017757618276,0.6861237099622315,-0.5515982090746832,-0.7776823782473059,12.192727949226198,0.7346649169921875,0.15851581934022363,-0.6016412734985366,-1.5301436342957402,0.32686108729866703,-1.0658924538971348,-0.13739009309993833,0.8559226989746094,35.48382459076257,-12.351204330940448,0.46425118039860075,6,0.3209705352783203,-0.1141204833984375,-1.2874460220336914,-1.7475032806396484,1.1269645690917969,3,0.0338413307518417,-1.1690030507325244,40.30670547485352,-1.8333397002457628,40.33523559570313,-1.2553254437869823,40.65620422363281,0.0338413307518417
8373,2006-06-30,40.534950256347656,40.66333770751953,39.77888870239258,39.80028533935547,5613328.0,0.0069100258199696896,-1.2752323287832548,-2.8610818118341874,32.938845820749634,43.11485756120511,-0.04396621314918292,0.3459134915486146,-0.7739899839811386,-1.0504048372487915,11.112581778491709,0.8844490051269531,0.04315292245747315,-0.27282390594482564,-1.1521962832526498,0.6065484713629985,-0.7125100945987413,0.16686228270908998,0.44507942199707173,56.68439868439869,13.274037761428644,0.43968618865391373,6,-0.0891571044921875,-0.0891571044921875,-1.380171775817871,-2.0256786346435547,1.0271034240722656,4,0.01882807387243024,4.421120040534264,40.25677490234375,-1.1690030507325244,40.30670547485352,-1.8333397002457628,40.33523559570313,0.01882807387243024
8374,2006-07-03,41.31954574584961,41.3409423828125,40.570613861083984,40.65620422363281,1655061.0,0.019356024481097966,1.1818171995959137,0.9029171080233451,46.790578844046465,42.52025909982818,-0.7709857008986489,-0.44580929582105,-1.487246024692908,-1.817868654439451,9.776374564009643,0.8059921264648438,-0.13225803516747447,0.5017856597900376,-0.3968324117992097,1.400403731379285,0.05247662399541042,0.9510946955846649,-1.5406570434570312,98.63022396534167,56.53179961185796,0.4493090357946244,7,-0.7596302032470703,-0.7667636871337891,-2.155851364135742,-2.810274124145508,0.20684432983399148,0,0.017089514627983027,-1.2752323287832548,40.534950256347656,4.421120040534264,40.25677490234375,-1.1690030507325244,40.30670547485352,0.017089514627983027
8375,2006-07-05,41.04850387573242,41.469329833984375,40.83452224731445,41.2268180847168,4166323.0,-0.006559652707324615,-1.094115722447336,-0.26881207193011714,52.96370378096702,43.71858404264773,-0.4849713526908488,-0.16881682399120734,-1.1975905174994992,-1.53929720925003,9.438097651552326,0.6348075866699219,-0.2615283674989257,0.22147121429443217,-0.6829233521198717,1.125865780708736,-0.2307260689127162,0.6736684975015805,-1.2696151733398438,75.1055537878634,29.933935550890155,0.45219728320715014,7,-0.4243946075439453,-0.4136962890625,-1.9293889999389648,-2.5392322540283203,0.4493560791015625,2,0.021720218883318987,1.1818171995959137,41.31954574584961,-1.2752323287832548,40.534950256347656,4.421120040534264,40.25677490234375,0.021720218883318987
8376,2006-07-06,40.64907455444336,41.06990051269531,40.47075653076172,41.012840270996094,2647397.0,-0.009730666981146663,1.5074755537816804,2.040026527468766,40.198063631992646,43.77946476449239,-0.06310549431663048,0.24544382689319377,-0.7638002503603118,-1.1452900464002127,8.934217774312614,0.5991439819335938,-0.3256565642679803,-0.17938480377197408,-1.0824969307263075,0.7237273231823593,-0.6309408672491372,0.2721712597051891,-0.8025682067871074,51.476850378775055,7.9507486875578195,0.45155606347716554,7,-0.024965286254882812,-0.0142669677734375,-1.535308837890625,-2.139802932739258,0.6562042236328125,3,0.028776891999191756,-1.094115722447336,41.04850387573242,1.1818171995959137,41.31954574584961,-1.2752323287832548,40.534950256347656,0.028776891999191756
8377,2006-07-07,40.63480758666992,40.95577621459961,40.47789001464844,40.64907455444336,3823394.0,-0.0003509789073876668,-1.9130333682129985,0.039220209943476754,40.84510225076511,43.39118190040462,-0.03708392120278603,0.26604842178227983,-0.6831275276137205,-1.126788821749095,8.516220211478956,0.4778861999511719,-0.35703550834620046,-0.18901557922363565,-1.0952558596381792,0.7172247011909079,-0.6421357194309039,0.26410456098363255,-0.723388299560547,50.63287140152413,8.379751423966752,0.45312014020727054,7,-0.010698318481445312,0.2460784912109375,-1.4051361083984375,-2.157632827758789,1.3766059875488281,4,0.030893420693302698,1.5074755537816804,40.64907455444336,-1.094115722447336,41.04850387573242,1.1818171995959137,41.31954574584961,0.030893420693302698
8378,2006-07-10,41.03423690795898,41.205421447753906,40.65620422363281,40.90584945678711,3640714.0,0.009829733300375842,1.3333387355558077,-8.998930481282924,59.67740742931495,44.73187235410394,-0.4128374098635774,-0.1577604607025549,-1.0273862316597473,-1.5244015476636932,8.009095523412963,0.5706138610839844,-0.30026174172496667,0.2207561492919865,-0.6700231098982457,1.1115354084822187,-0.22463348030312602,0.666145778887099,-1.060501198974599,56.42854414180316,9.200858547327648,0.44538962959511436,7,-0.4101276397705007,-0.1533508300781179,-1.4033517837524343,-2.1611976623535085,1.390869140625007,0,0.008517340392134365,-1.9130333682129985,40.63480758666992,1.5074755537816804,40.64907455444336,-1.094115722447336,41.04850387573242,0.008517340392134365
8379,2006-07-11,41.469329833984375,41.54779052734375,41.0912971496582,41.26248168945313,6356668.0,0.010603168446907452,1.5097944630872484,1.611124316615199,62.60683540918862,46.492212845198125,-0.8051263729904861,-0.6497608790125753,-1.3974360938974115,-1.9552432931385368,7.045216239749813,0.5135536193847727,-0.2200645302561668,0.6708276748657198,-0.16039057472789864,1.5020459244593383,0.2552185500689106,1.086436799662529,-1.4357703599999994,92.71511450814273,41.789331388391204,0.41560912479680884,7,-0.8059902191162109,-0.5884437561035156,-1.6672601699829102,-2.4251060485839844,0.6062774658203125,1,0.002235962018357851,1.3333387355558077,41.03423690795898,-1.9130333682129985,40.63480758666992,1.5074755537816804,40.64907455444336,0.002235962018357851
8380,2006-07-12,41.15549087524414,41.69757461547852,41.11982727050781,41.53352355957031,4860594.0,-0.007567977587210506,-1.5714237204682948,-1.8275855709649491,59.91816932016664,48.13422669116544,-0.4053220564552973,-0.39019478264068397,-1.016261101490926,-1.6327850086770184,6.090133810646443,0.5777473449707102,-0.17907325374405048,0.37874336242676065,-0.3852448257662502,1.1427315506197715,-0.0032507316697447664,0.7607374565232661,-1.0310775380582058,55.81384502010211,1.096746165639793,0.3819940940965046,7,-0.41725921630859375,-0.27460479736328125,-1.2107696533203125,-2.0756053924560547,0.7703285217285156,2,0.009012143763848623,1.5097944630872484,41.469329833984375,1.3333387355558077,41.03423690795898,-1.9130333682129985,40.63480758666992,0.009012143763848623
8381,2006-07-13,41.15549087524414,41.69757461547852,41.06990051269531,41.29814529418945,5429946.0,0.0,-3.0000243101981736,0.3773600137236501,59.08138302801717,50.55778772391203,-0.3042559214827989,-0.38404400794915006,-0.9728303491858199,-1.6294309344722677,6.416515584146216,0.6276741027832102,-0.15801398424058277,0.36233825683594034,-0.4200965017152001,1.1447730153870808,-0.028879122439626315,0.753555636111507,-0.9052246357948022,55.55541655068416,-1.2419187002116843,0.3912173792755698,7,-0.41725921630859375,-0.27460479736328125,-1.2107696533203125,-2.0756053924560547,1.5335235595703125,3,0.008318916195840798,-1.5714237204682948,41.15549087524414,1.5097944630872484,41.469329833984375,1.3333387355558077,41.03423690795898,0.008318916195840798
8382,2006-07-14,41.14835739135742,41.44079971313477,40.95577621459961,41.062767028808594,3762828.0,-0.00017333006447040056,-2.2381097910379815,-0.5999839555032623,58.08504997149525,53.35181040732821,-0.17584313744938385,-0.4144507287771191,-0.9306513204750004,-1.6269229902392084,6.684929969591059,0.48502349853516336,-0.10405335332452381,0.36554718017578125,-0.39063399555707434,1.1217283559086368,-0.012543407690642994,0.7436377680422055,-0.7823064818257492,47.260146013209,-10.02470989018525,0.37809058786642663,7,-0.06419181823730469,-0.2674713134765625,-1.0003547668457031,-2.068471908569336,1.6333808898925781,4,0.0038135516620090293,-3.0000243101981736,41.15549087524414,-1.5714237204682948,41.15549087524414,1.5097944630872484,41.469329833984375,0.0038135516620090293
8383,2006-07-17,41.497859954833984,41.68331146240234,41.15549087524414,41.205421447753906,3469249.0,0.008493718477082357,-1.690905201334088,3.416722378214556,61.52341975049434,54.98879273026686,-0.4183911310379358,-0.787474599879701,-1.2527413591509173,-1.984190666222517,6.929461879223978,0.5349540710449148,-0.023857219403474517,0.7043506622314482,-0.08692210768563058,1.4956234321485269,0.30871427727290524,1.099987047189991,-1.025287148826564,73.0769626346042,16.424446165870705,0.39563638495854064,7,-0.4136943817138672,-0.616973876953125,-1.2963628768920898,-2.4179744720458984,1.8473625183105469,0,0.012375424177143435,-2.2381097910379815,41.14835739135742,-3.0000243101981736,41.15549087524414,-1.5714237204682948,41.15549087524414,0.012375424177143435
8384,2006-07-18,41.51212692260742,41.6904411315918,41.33380889892578,41.65477752685547,4659547.0,0.0003438000848470235,2.333357103381884,-0.4877969241204785,67.59056849268973,56.61399992045827,-0.44976526784144966,-0.7556587377921744,-1.2570302677741836,-2.0076991531830686,7.286342471522037,0.3566322326660156,0.10524929964343244,0.6647659301757827,-0.16924577336347113,1.4987776337150365,0.24776007840615222,1.0817717819454131,-0.9415539718423105,75.00025712493115,15.33613305845384,0.4170058517696287,7,-0.4279613494873047,-0.6312408447265625,-1.2696170806884766,-2.432241439819336,1.7546348571777344,1,0.021993070306386864,-1.690905201334088,41.497859954833984,-2.2381097910379815,41.14835739135742,-3.0000243101981736,41.15549087524414,0.021993070306386864
8385,2006-07-19,41.79743194580078,42.16119766235352,41.53352355957031,41.6904411315918,6230768.0,0.00687281149735508,-1.9830579149179521,-0.7500200561572403,70.6929875191289,60.00232479680673,-0.6902499250078549,-1.0001113287651364,-1.5065318560945755,-2.2993138484520657,7.669189015601038,0.6490707397461009,0.2471112601668608,0.8915830612182631,-0.03633929762315091,1.8195054200596772,0.4276218817975561,1.3555442406389702,-1.1366988618585978,69.82252827585292,6.844274963835801,0.46396117942070775,7,-0.4778881072998047,-0.8273887634277344,-1.4122676849365234,-2.574892044067383,1.3623390197753906,2,0.00665532165623528,2.333357103381884,41.51212692260742,-1.690905201334088,41.497859954833984,-2.2381097910379815,41.14835739135742,0.00665532165623528
8386,2006-07-20,41.925819396972656,42.32524871826172,41.65477752685547,41.940086364746094,4395831.0,0.0030716588363217667,-1.4102465648226872,-0.1333475951082112,72.67436557588421,63.538909610708856,-0.691169210298618,-1.0681000762410164,-1.5909073616358071,-2.4441478765967943,8.145379426840124,0.67047119140625,0.28026394880586025,0.9468606948852525,-0.061297061199127256,1.9550184509696322,0.44278181684305906,1.450939572927446,-1.1150398551893375,70.8333449396795,4.1964123954349475,0.5040788780421905,7,-0.4350929260253906,-0.8737506866455078,-1.3017101287841797,-2.6997127532958984,0.798858642578125,3,0.0,-1.9830579149179521,41.79743194580078,2.333357103381884,41.51212692260742,-1.690905201334088,41.497859954833984,0.0
8387,2006-07-21,41.97574996948242,42.51070022583008,41.669044494628906,42.47503662109375,8263949.0,0.001190926575268536,1.95000100278775,34.99598930481283,70.86772179243938,64.78227787327825,-0.5932726669207966,-1.0588424753240275,-1.5934987333751423,-2.4995822365084237,8.224728077876744,0.8416557312011719,0.30739131629506744,0.9247512817382812,-0.15330436868307373,2.0028069321596362,0.3857234565276002,1.4637791069489623,-0.983234126521694,60.5263750492597,-7.065060224744769,0.5390278252106779,7,-0.24251174926757812,-0.8309555053710938,-1.3231096267700195,-2.749643325805664,1.3837356567382812,4,0.016992298311539367,-1.4102465648226872,41.925819396972656,-1.9830579149179521,41.79743194580078,2.333357103381884,41.51212692260742,0.016992298311539367
8388,2006-07-24,42.4821662902832,42.6176872253418,41.89015579223633,42.082740783691406,3576222.0,0.012064497267326058,1.1702217240653394,-0.7999923597050846,68.31451248473661,65.4164642150058,-0.9752598268856758,-1.4941204797981413,-2.0332983861792826,-3.001096794508726,8.829326889669327,0.7275314331054688,0.44223224758009394,1.3373731613159165,0.10662801022660773,2.5681183124052254,0.7220005857712621,1.952745736860571,-1.2771046337207679,89.44440978009929,24.71426150194533,0.615372575544654,7,-0.6954345703125,-1.2838783264160156,-1.8295259475708008,-3.2560596466064453,0.5278205871582031,0,0.007051711744636702,1.95000100278775,41.97574996948242,-1.4102465648226872,41.925819396972656,-1.9830579149179521,41.79743194580078,0.007051711744636702
8389,2006-07-25,42.5677604675293,42.72467803955078,42.25392150878906,42.62482070922852,5461211.0,0.0020148260957604247,2.6666864749227477,-0.14285577850575285,75.41758036970191,67.1386209982875,-0.9930898802850265,-1.5063966237991764,-2.05427670543812,-3.0820389072924286,9.513193660623061,0.47075653076171875,0.5900170729923673,1.3273895263671847,-0.03360077039519638,2.6883798231295657,0.6468943779859941,2.007884674748375,-1.1366787199621626,86.82642976551142,22.441711234273512,0.6804951483811891,7,-0.7275333404541016,-1.3159770965576172,-1.9151201248168945,-3.341653823852539,0.3138389587402344,1,0.018264104032634787,1.1702217240653394,42.4821662902832,1.95000100278775,41.97574996948242,-1.4102465648226872,41.925819396972656,0.018264104032634787
8390,2006-07-26,42.48929977416992,42.76034164428711,42.36804580688477,42.582027435302734,7382511.0,-0.0018431952373727523,-1.3404187528448452,1.6250835673216322,84.49182184521138,69.96200308908685,-0.7884448041803651,-1.3262837983103353,-1.9282552880338386,-3.005029626705692,10.590153400397222,0.39229583740233664,0.6397432966290566,1.1412256240844698,-0.25854525224216474,2.5409965004111044,0.441340185921149,1.8411110622477906,-0.8253706940457306,75.48383980235805,9.07531707953386,0.6998854381633175,7,-0.6312408447265625,-1.2196846008300781,-1.8384428024291992,-3.263193130493164,1.005706787109375,2,0.01829783050667899,2.6666864749227477,42.5677604675293,1.1702217240653394,42.4821662902832,1.95000100278775,41.97574996948242,0.01829783050667899
8391,2006-07-27,41.497859954833984,42.56062698364258,41.462196350097656,42.52496337890625,7199410.0,-0.023333870518116973,1.0,11.07655915747902,61.83950800764447,70.37916509310344,0.28683063751901017,-0.25405571522930614,-0.8949659122813927,-1.9983851121364182,10.841206237097579,1.0984306335449219,0.621966171252609,0.09022808074951172,-1.221580435789015,1.4020365972880384,-0.5656761775197481,0.7461323390187715,1.262481689453125,2.747273737073943,-62.94454963623062,0.6559042582692626,7,0.4600563049316406,-0.22824478149414062,-0.8951482772827148,-2.2717533111572266,1.6833114624023438,3,0.04004811362684735,-1.3404187528448452,42.48929977416992,2.6666864749227477,42.5677604675293,1.1702217240653394,42.4821662902832,0.04004811362684735
8392,2006-07-28,41.619117736816406,41.98288345336914,41.390869140625,41.619117736816406,7284231.0,0.0029220249457297953,-1.593725975198048,-0.0,58.686451960872155,70.06394644981208,0.26750360073423707,-0.282501061122133,-0.9454289709569963,-2.101984292885419,10.705388353049756,0.5920143127441406,0.6421000044523666,0.14336872100830078,-1.0532451968623917,1.3399826388789933,-0.45493823792704546,0.741675679943647,1.1412239074707031,16.666898793589954,-48.12309456414354,0.5983069589353466,7,0.42795753479003906,-0.3495025634765625,-1.0164060592651367,-2.3930110931396484,0.9129791259765625,4,0.026563761147593734,1.0,41.497859954833984,-1.3404187528448452,42.48929977416992,2.6666864749227477,42.5677604675293,0.026563761147593734
8393,2006-07-31,41.29814529418945,42.403709411621094,41.11982727050781,41.71184158325195,9437703.0,-0.0077121395185900665,-2.333320127960067,-100.0,47.368421052631575,67.81704117869451,0.6226450729569137,0.10390703274685364,-0.5690386386506106,-1.7674321002344797,10.996475139566906,1.2838821411132812,0.6629978313222082,-0.21576347351074077,-1.332032689099698,0.9005057420782165,-0.7738980813052194,0.3423711342837379,1.4074174499511685,10.86964104257402,-48.30653548555823,0.5581346077944803,7,0.6419391632080078,-0.028530120849609375,-0.7667608261108398,-2.0720386505126953,1.13409423828125,0,0.04991362971259816,-1.593725975198048,41.619117736816406,1.0,41.497859954833984,-1.3404187528448452,42.48929977416992,0.04991362971259816
8394,2006-08-01,42.02567672729492,42.1540641784668,40.998573303222656,41.29814529418945,8454761.0,0.01761656432565828,1.3478277719645002,-1.7586124225435231,61.86768525146918,66.83645203784343,-0.027243419981296313,-0.5987063985746488,-1.241672999036858,-2.4720042458910285,11.616064872235953,1.1554908752441406,0.7123092877912285,0.47646141052246094,-0.6584365890674135,1.6113594101123354,-0.09098758927247275,1.0439104103173946,0.5847418884277289,58.29957322605161,-1.2481348333144737,0.567448999794936,8,-0.14621925354003906,-0.7560615539550781,-1.4942922592163086,-2.799570083618164,0.4136962890625,1,0.023421637122792438,-2.333320127960067,41.29814529418945,-1.593725975198048,41.619117736816406,1.0,41.497859954833984,0.023421637122792438
8395,2006-08-02,41.940086364746094,42.47503662109375,41.77603530883789,42.47503662109375,5829796.0,-0.002036620685592405,1.6133320022248527,-0.7352950429429839,60.45628458915983,65.47888748376295,0.09019553114814016,-0.466830774354257,-1.1005884581385033,-2.3728302888382444,12.263234949151869,0.6990013122558594,0.7200008881784754,0.3462919235229478,-0.7757636377448662,1.4683474847907618,-0.21473585711095922,0.9073197041568548,0.5413846259765549,60.27405289108461,0.21220319741117066,0.5610277806339079,8,-0.06062889099121094,-0.67047119140625,-1.4925107955932617,-2.713979721069336,0.40656280517578836,2,0.022449001495496557,1.3478277719645002,42.02567672729492,-2.333320127960067,41.29814529418945,-1.593725975198048,41.619117736816406,0.022449001495496557
8396,2006-08-03,41.81882858276367,42.18972778320313,41.51925659179688,41.65477752685547,12700578.0,-0.002891214408283771,-2.0819677880359073,-0.30666600111242637,58.67157542829965,64.12376010996964,0.21755932690245317,-0.2671410956056519,-0.9089251421896307,-2.2378727696254614,13.161362477907323,0.67047119140625,0.7056616071680253,0.16654644012451314,-0.866590807420728,1.1996836876697543,-0.35002218364810744,0.6831150638971337,0.6562080383300781,55.55541201820973,-5.872717974651785,0.5165686237726201,8,0.06062889099121094,-0.5492134094238281,-1.3712530136108398,-2.592721939086914,0.14978790283203125,3,0.04008189696653752,1.6133320022248527,41.940086364746094,1.3478277719645002,42.02567672729492,-2.333320127960067,41.29814529418945,0.04008189696653752
8397,2006-08-04,41.89015579223633,42.6176872253418,41.84736251831055,42.06847381591797,20041870.0,0.0017056242819306622,-4.837903470606091,-1.0869666317870015,55.46717504657078,62.69627817239565,0.14842188623500618,-0.2525468644839748,-0.9107855724330705,-2.3038296687728845,14.314859302781734,0.798858642578125,0.6528493806002658,0.1751062393188505,-0.7439956293296532,1.0942081079673542,-0.2844446950054049,0.6346571736431059,-0.8915824890136719,55.06607514354174,-4.686614663140077,0.45955093432425237,8,-0.010698318481445312,-0.6205406188964844,-1.442580223083496,-2.599855422973633,-0.37802886962890625,4,0.03081906955426672,-2.0819677880359073,41.81882858276367,1.6133320022248527,41.940086364746094,1.3478277719645002,42.02567672729492,0.03081906955426672
8398,2006-08-07,41.38373947143555,42.1540641784668,41.37660598754883,41.76176834106445,8692961.0,-0.012089148660904159,-2.963632120422412,2.1199700502727565,48.42658094580923,59.697278236407584,0.5393601531188565,0.29660282055367304,-0.3400446028862376,-1.793566669348138,15.015891887170046,0.7774581909179688,0.5644542857313013,-0.3487852096557589,-1.2257065076895444,0.5281360883780266,-0.7872458586726481,0.08967543936113032,-0.3527838897705067,23.788700903070158,-32.62931211542264,0.4384606490168921,8,0.49571800231933594,-0.11412429809570312,-1.0235395431518555,-2.0149803161621094,0.178314208984375,0,0.02774900011513104,-4.837903470606091,41.89015579223633,-2.0819677880359073,41.81882858276367,1.6133320022248527,41.940086364746094,0.02774900011513104
8399,2006-08-08,41.56205368041992,41.81882858276367,41.36947250366211,41.36947250366211,3976212.0,0.004308798848577933,-3.6666666666666665,-0.5094351046438879,47.037699561485624,55.53570909377138,0.22728537310615593,0.1323785420656094,-0.4779991012701501,-1.970261034127752,15.290428630590014,0.4493560791015625,0.48645274441089015,-0.1751071929931669,-1.0471364082125163,0.6969220222261825,-0.6111218006028452,0.26090741461651135,-0.49936346588134484,15.42852951603242,-37.67071189446866,0.43601460760967486,8,0.2460765838623047,0.05349540710449219,-1.1162605285644531,-1.7546348571777344,-0.3566322326660156,1,0.020937027287964094,-2.963632120422412,41.38373947143555,-4.837903470606091,41.89015579223633,-2.0819677880359073,41.81882858276367,0.020937027287964094
8400,2006-08-09,41.5263900756836,42.082740783691406,41.42653274536133,41.88302230834961,3644920.0,-0.0008580809074196782,-1.35898877560116,-1.8518540527691574,44.85294406801664,53.64831310047941,0.12515778941678235,0.20791353767045706,-0.3827027283207016,-1.927815765716474,15.518660707388648,0.6562080383300781,0.38027168474733486,-0.22931575775145774,-1.0642468364693372,0.6056153209664217,-0.6467812971103939,0.18814978160747842,-0.4325999209289577,12.57136046355325,-36.70313729277504,0.41746553935893876,8,0.2817401885986257,0.08915901184081321,-0.9700412750244212,-1.7011394500732493,0.706134796142571,2,0.02198560816410655,-3.6666666666666665,41.56205368041992,-2.963632120422412,41.38373947143555,-4.837903470606091,41.89015579223633,0.02198560816410655
8401,2006-08-10,41.497859954833984,41.65477752685547,41.31241226196289,41.476463317871094,6846807.0,-0.0006870359016909466,1.0425585179621981,-0.05999636320850701,43.807745310680396,51.99512347268032,0.17174917035779202,0.27764312506980815,-0.32537397621241837,-1.887476018936539,15.770273450285547,0.3423652648925781,0.23448343613992506,-0.2749643325805664,-1.071223709289498,0.5212950441283652,-0.6730940209350322,0.12316535577389942,-0.37359185866759503,14.20755764678376,-32.25386869146902,0.3981296883544671,8,0.3102703094482422,0.11768913269042969,-0.8684015274047852,-1.6726093292236328,0.39229583740234375,3,0.020453806919482398,-1.35898877560116,41.5263900756836,-3.6666666666666665,41.56205368041992,-2.963632120422412,41.38373947143555,0.020453806919482398
8402,2006-08-11,41.30527877807617,41.42653274536133,41.09843063354492,41.24821853637695,3644078.0,-0.004640749594495119,1.1905004456895454,2.6667855232661792,33.40044593471963,50.443126237356765,0.35216448138532996,0.5086626309503117,-0.13415101014798836,-1.6747463544720205,16.09610171979335,0.3994293212890625,0.05740816039860874,-0.47539157867431925,-1.2484982859801619,0.2977151286315234,-0.8619449323272406,-0.08883822502139793,1.312408447265625,19.594692260992744,-20.544437949577187,0.38655335365292043,8,0.5028514862060547,0.31383705139160156,-0.6758203506469727,-1.4800281524658203,0.9201126098632812,4,0.0160593930641042,1.0425585179621981,41.497859954833984,-1.35898877560116,41.5263900756836,-3.6666666666666665,41.56205368041992,0.0160593930641042
8403,2006-08-14,42.01141357421875,42.12553405761719,41.5549201965332,41.56205368041992,5567062.0,0.017095509751585913,-1.4615220056443716,7.875183848108036,43.32193176458737,48.38248696103656,-0.2706106936781154,-0.16551117021601414,-0.8426644361254034,-2.3645080577093722,16.442058629666604,0.8202552795410156,0.02562939067621528,0.2050655364990206,-0.562585734677846,0.9727168076758872,-0.17876009908940915,0.5888911720874503,0.5758885192871119,88.8890952241234,52.39782818955895,0.38382563558843313,8,-0.15335464477539062,-0.30314064025878906,-1.258915901184082,-2.1861629486083984,0.40655899047852273,0,-0.011884547772458842,1.1905004456895454,41.30527877807617,1.0425585179621981,41.497859954833984,-1.35898877560116,41.5263900756836,-0.011884547772458842
8404,2006-08-15,42.425106048583984,42.52496337890625,42.082740783691406,42.4322395324707,5554163.0,0.009847144839208788,3.592583788923223,-0.015874767608682734,49.286848827885954,47.14143854311725,-0.6947455850949495,-0.5347135983097786,-1.2401807941166823,-2.7559528396529203,16.966002440685696,0.5135498046875,0.013092636708648797,0.5731090545654283,-0.22869668636134577,1.3749147954922023,0.1722061841020377,0.9740119250288188,0.13241861572265634,92.99999732589576,58.90296299596919,0.40090287046338774,8,-0.567047119140625,-0.567047119140625,-1.6726083755493164,-2.599855422973633,-0.2781715393066406,1,-0.020342963130739578,-1.4615220056443716,42.01141357421875,1.1905004456895454,41.30527877807617,1.0425585179621981,41.497859954833984,-0.020342963130739578
8405,2006-08-16,42.07560729980469,42.603424072265625,42.01141357421875,42.425106048583984,5409477.0,-0.008238017092498495,-1.477621233286769,48.99411764705882,57.486162366183486,47.009725980659894,-0.3620779319505232,-0.17213137264064926,-0.8699557294398659,-2.383051782766259,16.90776511974267,0.592010498046875,0.0668276722464256,0.2097015380859375,-0.5977498477549759,1.0171529239268509,-0.19402415483451563,0.6134272310063906,-0.9771766662597656,64.92896521133008,25.756573859030993,0.40372569292045574,8,-0.21754837036132812,-0.21754837036132812,-1.3034944534301758,-2.250356674194336,0.385162353515625,2,-0.02068148050366514,3.592583788923223,42.425106048583984,-1.4615220056443716,42.01141357421875,1.1905004456895454,41.30527877807617,-0.02068148050366514
8406,2006-08-17,41.925819396972656,42.11840057373047,41.73323822021485,41.79743194580078,7126787.0,-0.003559970073984564,-2.0000000000001106,-0.36734738427618724,53.94492027728275,46.84058656185012,-0.21849437297407803,-0.023550938680884315,-0.6929366528545842,-2.201156117141309,16.455940916971624,0.3851623535156179,-0.0010261522802039735,0.05991363525390625,-0.7475377505870071,0.8673650210948196,-0.3438120576665469,0.4636393281743594,-0.7972888946533203,54.976237247322736,12.421809973770259,0.40372569292045574,8,-0.07489204406738281,-0.06776046752929688,-1.1162605285644531,-1.8865890502929688,1.3052787780761719,3,0.007315431857144894,-1.477621233286769,42.07560729980469,3.592583788923223,42.425106048583984,-1.4615220056443716,42.01141357421875,0.007315431857144894
8407,2006-08-18,42.68901443481445,42.83166885375977,41.932952880859375,42.24679183959961,14879987.0,0.018203461466441917,1.470590085885939,3.4444378416924173,66.06262081944882,48.80014654781007,-0.9571041281807808,-0.7700510814871109,-1.4229198375377834,-2.9238350675563396,16.036444992577113,0.9058494567871165,-0.04117692250407856,0.7874454498291001,-0.0995244476282835,1.6744153472864838,0.34396050110040477,1.2309303985577955,-1.5309860610961934,88.8267421987972,40.518503686775816,0.4434849487286927,8,-0.7239646911621094,-0.7952919006347656,-1.87945556640625,-2.6497840881347656,0.7132682800292969,4,-0.01871344778404227,-2.0000000000001106,41.925819396972656,-1.477621233286769,42.07560729980469,3.592583788923223,42.425106048583984,-0.01871344778404227
8408,2006-08-21,42.78173828125,43.1455078125,42.396575927734375,42.47503662109375,6668333.0,0.0021720774691844635,-2.230779357556609,0.6935458827182858,60.23166660988058,50.266142886520626,-0.9282865598525305,-0.8845313985135803,-1.4972255162135255,-2.9810145172942484,15.572887814415093,0.748931884765625,-0.06262946285497151,0.8651906967163114,-0.07177154883080306,1.802152942263426,0.39670957394275774,1.3336718194898651,-1.5567642883300792,74.2422032424138,26.07428825626681,0.46848112277355664,8,-0.6597690582275391,-0.7096977233886719,-1.7992124557495117,-2.6390838623046875,1.2268218994140625,0,-0.013004307811269489,1.470590085885939,42.68901443481445,-2.0000000000001106,41.925819396972656,-1.477621233286769,42.07560729980469,-0.013004307811269489
8409,2006-08-22,43.34522247314453,43.43794631958008,42.83880233764648,42.90299606323242,8237731.0,0.013171138306492969,-1.0999979944244727,1.4418781094527364,66.83762652858229,52.70888538213902,-1.3546878883391074,-1.4617271703827015,-2.0523797775521757,-3.4941557677588975,15.048913800036162,0.6562080383300781,-0.056265604139127845,1.3898017883300753,0.28890951429745826,2.4906940623626923,0.8393556513137668,1.9402479253463838,-2.005016451049805,94.5607200159327,45.944452852108256,0.5504461370163096,8,-1.0770339965820312,-1.126962661743164,-2.362696647644043,-3.2025680541992188,0.37802886962890625,1,-0.021392205542877463,-2.230779357556609,42.78173828125,1.470590085885939,42.68901443481445,-2.0000000000001106,41.925819396972656,-0.021392205542877463
8410,2006-08-23,43.266761779785156,43.43081283569336,42.97432327270508,43.25962829589844,4310169.0,-0.00181013474802183,1.7233955393718707,0.016130840960259473,67.53026265350705,55.3447206424531,-1.1213115002348033,-1.3934789344538814,-1.9605805262476252,-3.3619945115027434,14.451163205599826,0.45648956298828125,0.025242066693323295,1.27246799468994,0.0446162745005978,2.500319714879282,0.6585421345952653,1.8863938547846146,-1.7587365338916001,89.95813184329535,40.47557089008292,0.6139258600946723,8,-0.9985733032226562,-1.048501968383789,-2.284235954284668,-3.1241073608398438,-0.08559036254882812,2,-0.02588192932504163,-1.0999979944244727,43.34522247314453,-2.230779357556609,42.78173828125,1.470590085885939,42.68901443481445,-0.02588192932504163
8411,2006-08-24,43.15977096557617,43.4950065612793,42.94579315185547,43.4950065612793,2405131.0,-0.002472817696723806,2.2765817023213475,-46.99465240641711,65.23974453136304,58.882420486524595,-0.8423715565353689,-1.2180480510880258,-1.8166155631192353,-3.199557862400887,15.666685442853778,0.5492134094238281,0.10727080990864124,1.0823816299438462,-0.22629285993470205,2.3910561198223945,0.42804438500457564,1.7367188748831168,-1.497352033787692,78.53879159818601,28.53304914879385,0.6543372449392737,8,-0.6348075866699219,-0.9129810333251953,-2.01497745513916,-2.9279594421386648,0.028530120849609375,3,-0.01619566778547954,1.7233955393718707,43.266761779785156,-1.0999979944244727,43.34522247314453,-2.230779357556609,42.78173828125,-0.01619566778547954
8412,2006-08-25,42.72467803955078,43.25962829589844,42.681884765625,43.04565048217773,4524955.0,-0.010080983200129068,-1.8421141522092008,0.9574533454710757,66.37627334366326,61.444013995310804,-0.20647625769279898,-0.7334889421699557,-1.3658576945991783,-2.719300136970844,16.880013579847407,0.5777435302734375,0.20117254377255733,0.5920106887817411,-0.7285030869067697,1.912524464470252,-0.06824619906251428,1.2522675766259965,-0.8790003448132211,29.870080257825226,-22.483166109649897,0.6602568878442566,8,-0.11055564880371094,-0.4778881072998047,-1.4532804489135742,-2.4108409881591797,0.47075653076171875,4,0.011853105950365483,2.2765817023213475,43.15977096557617,1.7233955393718707,43.266761779785156,-1.0999979944244727,43.34522247314453,0.011853105950365483
8413,2006-08-28,43.3594856262207,43.609130859375,42.66048431396485,42.79600524902344,10981586.0,0.014858101120909017,-1.2735081023015782,-1.7555412937807164,69.7492044757252,63.71760906729295,-0.7039812152196916,-1.2711188762831682,-1.975001401023789,-3.3140180049053924,17.667716991024335,0.9486465454101491,0.3288534139429231,1.123751258850099,-0.24346210537976987,2.490964623079968,0.4401445767351646,1.8073579409650335,-1.3488750448289721,73.68406237685056,15.971876625114561,0.683606682114936,8,-0.6883010864257812,-1.055633544921875,-1.9204692840576172,-2.952922821044922,0.14978790283203125,0,0.000987029435542075,-1.8421141522092008,42.72467803955078,2.2765817023213475,43.15977096557617,1.7233955393718707,43.266761779785156,0.000987029435542075
8414,2006-08-29,43.009986877441406,43.43794631958008,42.68901443481445,43.29529190063477,9201046.0,-0.008060491118186741,1.6250041782822915,-0.5063264573869725,65.24928755938303,64.580178533204,-0.29367530483404636,-0.8897131509200022,-1.5760077676118271,-2.915121540798765,18.71910578389211,0.748931884765625,0.5210768238786727,0.7250370025634751,-0.6806614179209944,2.1307354230479447,0.02218779232124035,1.42788621280571,-0.8075538626916838,36.84223224841317,-25.481973404236946,0.7028492102422332,8,-0.3388023376464844,-0.7061347961425781,-1.517477035522461,-2.5499305725097656,0.2853050231933665,1,0.02321724268524261,-1.2735081023015782,43.3594856262207,-1.8421141522092008,42.72467803955078,2.2765817023213475,43.15977096557617,0.02321724268524261
8415,2006-08-30,42.88159942626953,43.330955505371094,42.82453536987305,43.29529190063477,8045377.0,-0.002985061389061072,1.0882457037240945,1.4500006685296247,63.93680203416243,65.69038761730175,-0.04351010113984444,-0.7243090119570894,-1.4048052446866492,-2.721978720544257,19.369975167864265,0.5064201354980469,0.6322541180562666,0.5495738983154297,-0.8704839758742864,1.9696317725051458,-0.1604550387794319,1.2596028354102913,-0.5103626701647741,23.30848231878406,-43.239032174654966,0.7100289370948581,8,-0.11055755615234375,-0.5777473449707031,-1.3355941772460938,-2.3680477142333984,0.24964141845703125,2,0.019627344310023664,1.6250041782822915,43.009986877441406,-1.2735081023015782,43.3594856262207,-1.8421141522092008,42.72467803955078,0.019627344310023664
8416,2006-08-31,43.4950065612793,43.63052749633789,43.04565048217773,43.04565048217773,4177259.0,0.014304670143296727,-1.6031783761757108,-1.086208009442399,70.33112132425862,66.1646654511695,-0.45921073039197324,-1.2708601321874724,-1.9620980444143115,-3.2691394736151835,20.646075029203587,0.7489280700683594,0.7049266700318739,1.079172134399414,-0.40954726493380633,2.5678915337326345,0.33481243473280387,1.8235318340660243,-0.9752225127821106,86.02939152388394,12.983227446674292,0.744359699666612,8,-0.48145484924316406,-1.1804561614990234,-1.9311695098876953,-2.963623046875,-0.4208259582519531,3,-0.007215429283837782,1.0882457037240945,42.88159942626953,1.6250041782822915,43.009986877441406,-1.2735081023015782,43.3594856262207,-0.007215429283837782
8417,2006-09-01,43.18117141723633,43.63766098022461,43.11697769165039,43.59486389160156,4213010.0,-0.007215429283837782,1.0857088283607748,-0.9206339773846165,61.71430012171,66.32940250803944,-0.07623872325417835,-0.9015701897113289,-1.5969378417990185,-2.8828075991916933,21.40123954464873,0.5206832885742188,0.7642090470426339,0.7007862091064467,-0.803832819572996,2.2054052377858895,-0.05152330523327464,1.453095723446168,-0.5058832860414455,53.284848200935784,-17.023756235772566,0.7523095143397204,9,-0.03209877014160156,-0.8630542755126953,-1.5674057006835938,-2.6497879028320312,0.18544769287109375,4,0.00016511060157586854,-1.6031783761757108,43.4950065612793,1.0882457037240945,42.88159942626953,1.6250041782822915,43.009986877441406,0.00016511060157586854
8418,2006-09-05,42.53209686279297,43.18830108642578,42.41084289550781,43.01711654663086,4043368.0,-0.015031425344433136,-1.1372609678214318,1.172416018884801,51.02320012432938,64.57224401867799,0.5964201400158018,-0.17080996355289813,-0.9053217612424191,-2.1667802372314284,22.48172404228325,0.7774581909179688,0.844816163431517,-0.005706214904783735,-1.4189911893681995,1.407578759558632,-0.7123487021364951,0.7009362723269277,1.1055641174316406,9.883614269767383,-55.17715704817049,0.7066424872317091,9,0.4921550750732422,-0.21397972106933594,-0.8737516403198242,-2.000713348388672,0.6633377075195312,1,0.01559616751695625,1.0857088283607748,43.18117141723633,-1.6031783761757108,43.4950065612793,1.0882457037240945,42.88159942626953,0.01559616751695625
8419,2006-09-06,42.4322395324707,42.71754455566406,42.33238220214844,42.53209686279297,3374334.0,-0.002347811128249888,-1.5714176567215494,0.20588304691493964,53.58164937694954,63.02239809906049,0.618157340409482,-0.0025485529295536935,-0.7648156764767791,-1.9995293425767073,23.579023527490726,0.385162353515625,0.8031432592916161,-0.14907283782959269,-1.4874712597776352,1.1893255841184498,-0.8182720488036139,0.5201263731444286,1.2054214477539062,7.650268433034944,-55.05491808959709,0.6691992109740225,9,0.5527820587158203,-0.11412239074707031,-0.8273897171020508,-1.9008560180664062,0.6633377075195384,2,0.0253824452456215,-1.1372609678214318,42.53209686279297,1.0857088283607748,43.18117141723633,-1.6031783761757108,43.4950065612793,0.0253824452456215
8420,2006-09-07,42.43937301635742,42.603424072265625,42.31098556518555,42.49643325805664,4587905.0,0.00016811471572841796,1.157884366379553,0.5714176567215494,55.3097502198838,61.91906539778502,0.5378800947470381,0.06558598149865702,-0.7200320636512174,-1.9378602410154713,24.338150217956887,0.2924385070800781,0.7936558302836829,-0.18758850097655966,-1.4335785267385504,1.058401524785431,-0.8105835138575586,0.43540651190443924,1.1460768127441412,9.677382253148542,-51.774554347098324,0.6229950128809967,9,0.5349502563476562,-0.07132720947265625,-0.8648366928100586,-1.907989501953125,0.8131217956542969,3,0.02016803791958588,-1.5714176567215494,42.4322395324707,-1.1372609678214318,42.53209686279297,1.0857088283607748,43.18117141723633,0.02016803791958588
8421,2006-09-08,42.34664916992188,43.06704711914063,42.21826171875,43.06704711914063,2388167.0,-0.002184854295557148,1.3564348047106864,12.62521727503677,45.89044420328685,59.64286215996542,0.5622606510641859,0.23732729543011288,-0.5744784098475222,-1.7930300150570702,25.566561796360915,0.8487854003906321,0.6956970226842216,-0.32275180816649396,-1.459877959804139,0.814374343471151,-0.8913148839853164,0.24581126765232852,1.162332803344718,9.045196419117534,-46.922184756142954,0.5685630758188236,9,0.5813121795654226,0.02139663696288352,-0.7721128463745188,-1.8152656555175852,0.8773155212402273,4,0.018527833729096166,1.157884366379553,42.43937301635742,-1.5714176567215494,42.4322395324707,-1.1372609678214318,42.53209686279297,0.018527833729096166
8422,2006-09-11,41.9686164855957,42.79600524902344,41.79029846191406,42.79600524902344,5345125.0,-0.008927097934225414,1.4310380598907306,1.1485162670507498,40.865414695730955,56.43355218441051,0.9183408712493275,0.7036817548211829,-0.14530979693213908,-1.3643323957728697,26.946479349863317,1.005706787109375,0.583443908501323,-0.7339513778686495,-1.733981286384335,0.2660785306470359,-1.2339663321264922,-0.2339364236108068,1.437107867309571,12.755199493557596,-39.210980494781346,0.5000149542578429,9,0.7453632354736328,0.3994293212890625,-0.39408016204833984,-1.4372329711914062,1.5406570434570312,0,0.026342639095837006,1.3564348047106864,42.34664916992188,1.157884366379553,42.43937301635742,-1.5714176567215494,42.4322395324707,0.026342639095837006
8423,2006-09-12,41.51212692260742,42.18972778320313,41.35520553588867,42.082740783691406,4780820.0,-0.010876926646961493,1.1272881973987883,0.6896562852993384,28.89982339494459,52.39472283280624,1.2127593859746284,1.1814201531248045,0.3490977629994987,-0.8653541060321075,27.14100453674812,0.8345222473144602,0.46976116809339885,-1.1654766082763643,-2.2587358744158976,-0.07221734213683106,-1.7121062413461345,-0.6188469752065942,1.7320548411987318,9.166817084829121,-35.866012057355704,0.5466296330697674,9,0.9843063354492188,0.8559188842773438,0.062409400939941406,-0.980743408203125,2.4607696533203054,1,0.04467350446671636,1.4310380598907306,41.9686164855957,1.3564348047106864,42.34664916992188,1.157884366379553,42.43937301635742,0.04467350446671636
8424,2006-09-13,41.56205368041992,41.69757461547852,41.0413703918457,41.51212692260742,4148518.0,0.001202702957272761,3.0888994532919956,-0.08749657380852102,30.24790071595332,48.65151157522745,1.0458233808487591,1.120994441534421,0.3131572148893298,-0.8694510338775387,26.756250576447943,0.6562042236328196,0.37739542407116033,-1.072397232055664,-2.2707055730134016,0.12591110890207347,-1.6715514025345328,-0.4732430615767953,1.4554509360361365,25.70416501104471,-13.082216787653746,0.5991541704788677,9,0.7774620056152344,0.7774620056152344,0.012482643127441406,-1.030670166015625,2.696147918701172,2,0.03929981185366871,1.1272881973987883,41.51212692260742,1.4310380598907306,41.9686164855957,1.3564348047106864,42.34664916992188,0.03929981185366871
8425,2006-09-14,41.205421447753906,41.8544921875,41.14122772216797,41.619117736816406,3428311.0,-0.008580717291023277,-1.6315656139165682,-8.28606356968215,28.593728716821218,44.01402350773441,1.2736203009067992,1.485241006995004,0.6886577513249676,-0.4938806835060703,26.274113408354594,0.7132644653320312,0.1895870970134368,-1.3855201721191435,-2.7242301982504458,-0.04681014598784117,-2.054875185184798,-0.7161651590534888,1.535424377256703,8.098580276788562,-24.599426140383514,0.6693550130656511,9,1.13409423828125,1.13409423828125,0.5064182281494141,-0.3708992004394531,3.238231658935547,3,0.045871531604959825,3.0888994532919956,41.56205368041992,1.1272881973987883,41.51212692260742,1.4310380598907306,41.9686164855957,0.045871531604959825
8426,2006-09-15,42.23252487182617,42.53923034667969,41.875892639160156,42.44650650024414,16592249.0,0.024926414728571045,2.321427207090194,0.5172432871053408,45.228216381514855,42.182236425490494,0.05431241270544973,0.5083570516940057,-0.29437654295855964,-1.4859729057067028,26.62787918695234,1.3338088989257812,0.05959375599164218,-0.37375202178954936,-1.6871692696606857,0.939665226081587,-1.030460645725114,0.28295660214601526,-1.1911544799804688,67.88617444294917,33.391644243246915,0.6567086239355671,9,-0.11768913269042969,0.10699081420898438,-0.5206851959228516,-1.2910137176513672,2.3252487182617188,4,0.02415128963473312,-1.6315656139165682,41.205421447753906,3.0888994532919956,41.56205368041992,1.1272881973987883,41.51212692260742,0.02415128963473312
8427,2006-09-18,41.89015579223633,42.36091232299805,41.73323822021485,42.23252487182617,6224600.0,-0.008106763226421343,1.0952362761202346,1.5999928691125611,34.89733310748498,40.3904734236189,0.2171253572486691,0.8303832056142113,0.08945185517470122,-1.0946253179462957,26.091586864933102,0.627674102783196,-0.07226823182477915,-0.6761781692504911,-2.027055723626212,0.6746993851252299,-1.351616946438348,-0.000739392062634181,-0.8188282012939467,56.666539328418075,26.008541232850533,0.6754387771878597,9,0.16405296325683594,0.4493598937988281,-0.1783161163330078,-0.8666191101074219,2.517833709716804,0,0.03184062875156424,2.321427207090194,42.23252487182617,-1.6315656139165682,41.205421447753906,3.0888994532919956,41.56205368041992,0.03184062875156424
8428,2006-09-19,42.22539138793945,42.30385208129883,41.79743194580078,41.932952880859375,6135993.0,0.008002729743135761,1.2539623250167662,-0.8541615598885793,41.9117340554468,39.093816165674156,-0.18572235335307852,0.47572088368418264,-0.21245092468176807,-1.3869774176576755,25.207932655932215,0.5064201354980469,-0.30554092755048146,-0.31312522888183736,-1.6682325283468629,1.0419820705831881,-0.9906788786143537,0.36442842085067895,-1.1247057418823232,79.04750990054883,47.140540495910656,0.677553649732514,9,-0.17118263244628906,0.11412429809570312,-0.5117683410644531,-1.2018547058105469,2.7246780395507884,1,0.030405452712511494,1.0952362761202346,41.89015579223633,2.321427207090194,42.23252487182617,-1.6315656139165682,41.205421447753906,0.030405452712511494
8429,2006-09-20,42.41797256469727,42.5178337097168,42.146934509277344,42.36804580688477,5795307.0,0.004560790804483128,1.9713648310007192,0.17072566233156364,45.28297785964405,37.979730347869726,-0.4252608470135115,0.2214653090583596,-0.3828007164584406,-1.5332976469142068,24.1006973963456,0.3708992004394531,-0.4627793700804119,-0.07418155670165305,-1.3754576047076128,1.2270944913043067,-0.7248195807046329,0.5764564673013268,-1.2885160246276897,91.32635519731113,55.92211120197274,0.6506380240029783,9,-0.36376380920410867,-0.07845687866211648,-0.6348066329956126,-1.148357391357429,2.845935821533196,2,0.036657197815356035,1.2539623250167662,42.22539138793945,1.0952362761202346,41.89015579223633,2.321427207090194,42.23252487182617,0.036657197815356035
8430,2006-09-21,42.146934509277344,42.46076965332031,41.9686164855957,42.28245544433594,8084913.0,-0.006389698494111973,1.0000155021935604,-2.7143948655256724,35.25741094723462,36.79828220830837,-0.22357938176479308,0.42615643568858275,-0.08210488335289767,-1.2148273433736563,22.81962984365049,0.4921531677246094,-0.5211764618041244,-0.28922824859618856,-1.5457670056305943,0.9673105084382172,-0.9174976271133914,0.3390411299210143,-0.9892824930755566,51.32758441165013,21.40477241474761,0.6282693785172028,9,-0.22824668884277344,0.1925811767578125,-0.2888755798339844,-0.8773193359375,2.360912322998047,3,0.05009301659599985,1.9713648310007192,42.41797256469727,1.2539623250167662,42.22539138793945,1.0952362761202346,41.89015579223633,0.05009301659599985
8431,2006-09-22,42.46076965332031,42.71754455566406,41.97574996948242,41.99714660644531,6016543.0,0.007446215192089101,-1.929584042665381,-3.4210437426110456,42.1216472498417,36.937863603209564,-0.5805781468673459,0.06036370376981637,-0.3620239787878532,-1.4914514536504342,21.534056486670266,0.7417945861816406,-0.584780005725051,0.05955696105957031,-1.1502531455698275,1.2693670676889681,-0.545348092255125,0.6644620143742657,-1.2754860705089683,73.91311087857983,45.00617166843821,0.6049050533146972,9,-0.5813121795654297,-0.12125396728515625,-0.6027107238769531,-1.1911544799804688,1.8259620666503906,4,0.046699187733967085,1.0000155021935604,42.146934509277344,1.9713648310007192,42.41797256469727,1.2539623250167662,42.22539138793945,0.046699187733967085
8432,2006-09-25,43.23109817504883,43.509273529052734,42.46076965332031,42.76034164428711,6421721.0,0.018142123376896357,1.0416638811513463,1.0153863875724065,57.44682061615013,40.10975218334351,-1.2884890643225901,-0.7062917486781544,-1.0885559230412483,-2.224267313720908,21.07046797170633,1.0485038757324219,-0.6434420757438559,0.8045644760131836,-0.45396845126453655,2.0630974032909037,0.17529801237431997,1.4338309396520472,-1.9845241533233775,83.74993593300486,50.27056914161833,0.6292664636388615,9,-0.9557762145996094,-0.8915824890136719,-1.3766050338745117,-1.9614830017089844,0.9771766662597656,0,0.03068798783845761,-1.929584042665381,42.46076965332031,1.0000155021935604,42.146934509277344,1.9713648310007192,42.41797256469727,0.03068798783845761
8433,2006-09-26,43.40228271484375,43.58060073852539,43.0813102722168,43.22396469116211,3952238.0,0.003959754598455323,-1.1538461538461537,0.3787903343435489,60.17966157331975,43.43550338971755,-1.3000755994402553,-0.9213433985977133,-1.224318951565337,-2.362712870740694,20.23340116483109,0.49929046630859375,-0.6387157505594558,0.973609161376956,-0.29172995495952136,2.2389482777134333,0.3409396032087173,1.6062787195451946,-2.019946722678661,88.93797979989209,50.035432641090146,0.6326695581682373,9,-1.0413684844970703,-1.0627670288085938,-1.4728965759277344,-2.097003936767578,1.0413703918457031,1,0.023171748677758508,1.0416638811513463,43.23109817504883,-1.929584042665381,42.46076965332031,1.0000155021935604,42.146934509277344,0.023171748677758508
8434,2006-09-27,44.00856018066406,44.208274841308594,43.330955505371094,43.330955505371094,5649780.0,0.013968792144035458,-1.5894724990148061,3.799978607337683,64.62768397463293,47.43927619614108,-1.7017810123206587,-1.5272788655034262,-1.787859531543603,-2.941390682264398,19.57653739264829,0.8773193359375,-0.5570496148299569,1.5299579620361357,0.09994848331200501,2.9599674407602663,0.8149532226740703,2.244962701398201,-2.4503630087901485,91.0828068872602,46.48067066428253,0.7150047393620663,9,-1.0378036499023438,-1.383737564086914,-1.911555290222168,-2.5463619232177734,0.13552093505859375,2,0.021393775278288896,-1.1538461538461537,43.40228271484375,1.0416638811513463,43.23109817504883,-1.929584042665381,42.46076965332031,0.021393775278288896
8435,2006-09-28,43.72325134277344,44.09415054321289,43.281028747558594,43.937232971191406,4556360.0,-0.0064830304995068255,2.0810760024283774,-0.3157912514777909,62.387663552941675,49.345881437410725,-1.1418345885912302,-1.239217926084926,-1.4714456202548476,-2.618813893397615,18.849252420513054,0.8131217956542969,-0.3727411051841969,1.202566528320311,-0.323676162206489,2.728809218847111,0.43944518305691105,1.965687873583711,-1.900046403956054,78.27466539539985,27.969633891247177,0.7631213452633986,9,-0.7524948120117188,-1.098428726196289,-1.480027198791504,-2.1148338317871094,-0.24964141845703125,3,0.03523656169526079,-1.5894724990148061,44.00856018066406,-1.1538461538461537,43.40228271484375,1.0416638811513463,43.23109817504883,0.03523656169526079
8436,2006-09-29,43.18117141723633,43.9586296081543,43.10984420776367,43.85164260864258,8366715.0,-0.012397978395691789,-1.0877104092777121,3.1333119406710166,60.59853317559878,52.20157033386782,-0.504043335144658,-0.7608652181115758,-0.908057262704915,-2.0392787627151705,17.630703794253087,0.848785400390625,-0.19797610497753482,0.6761783599853501,-0.8139113318097486,2.166268051780449,-0.06886648591220279,1.421223205882903,-1.1194594881698237,41.22458513243891,-13.258934321938519,0.7450448458975502,9,-0.17831802368164062,-0.5563488006591797,-0.9379472732543945,-1.57275390625,0.09985733032226562,4,0.03072346977853191,2.0810760024283774,43.72325134277344,-1.5894724990148061,44.00856018066406,-1.1538461538461537,43.40228271484375,0.03072346977853191
8437,2006-10-02,43.18830108642578,43.730384826660156,43.04565048217773,43.22396469116211,5418169.0,0.00016511060157586854,-3.2667252998013745,0.053191852526172055,65.89987183096446,54.866918975592,-0.3438227542890644,-0.8089064160708546,-0.8949659766513705,-2.0076203651652946,16.29279221209137,0.684734344482429,0.036556669799395536,0.6829515457153335,-0.8078225218280792,2.173725613258746,-0.06243548805637289,1.4283385794870398,-0.9119328661350679,12.26970716102096,-45.96546766056039,0.745387033771708,10,-0.09985542297363281,-0.5634784698486328,-0.802424430847168,-1.5513534545898438,-0.6562042236328125,0,0.0254335226418565,-1.0877104092777121,43.18117141723633,2.0810760024283774,43.72325134277344,-1.5894724990148061,44.00856018066406,0.0254335226418565
8438,2006-10-03,43.1954345703125,43.266761779785156,42.6176872253418,42.867332458496094,10981305.0,0.0001651716716626339,1.7575806686870978,-9.199914429350732,65.62076128505976,57.12667268952708,-0.2222578618558657,-0.8050727530381749,-0.897704510689266,-1.9693805727566058,16.131641714229673,0.6490745544433594,0.11785287972391956,0.6569181442260756,-0.8655407986351591,2.1793770870873104,-0.10431132720454173,1.418147615656693,-0.725875687919995,36.32288716264993,-24.952083112413924,0.7612294714306188,10,-0.10698890686035156,-0.5706119537353516,-0.7649784088134766,-1.5584869384765625,-0.6847343444824219,1,0.023447854641846844,-3.2667252998013745,43.18830108642578,-1.0877104092777121,43.18117141723633,2.0810760024283774,43.72325134277344,0.023447854641846844
8439,2006-10-04,43.509273529052734,43.530670166015625,43.074180603027344,43.1954345703125,3907094.0,0.007265558544836015,1.5600017114312914,0.956528310661551,72.2146081938715,61.2330279391534,-0.40791277209672216,-1.0899691506189981,-1.206170447447633,-2.2377245414293157,16.23016465265009,0.45648956298828125,0.3044982382462962,0.916905403137207,-0.6647666181358005,2.4985774244102146,0.12606939250070326,1.7077414137737108,-0.8915863037109375,60.38662071175003,-7.30024551491347,0.790836010636502,10,-0.41726112365722656,-0.8844509124755859,-1.0217552185058594,-1.8152637481689453,-0.955780029296875,2,0.02147541206388559,1.7575806686870978,43.1954345703125,-3.2667252998013745,43.18830108642578,-1.0877104092777121,43.18117141723633,0.02147541206388559
8440,2006-10-05,43.29529190063477,43.609130859375,43.21683120727539,43.509273529052734,2743994.0,-0.004918069438118233,-1.11537591278412,-0.6818198393115209,62.15334790931258,63.45877245687238,-0.015540355000794648,-0.8522728994717568,-0.9866620925496719,-1.9876858732497809,16.410894281737498,0.3922996520996094,0.43186668105352766,0.660127830505381,-0.950172879650701,2.270428540661463,-0.14502252457265996,1.465278185583422,-0.6776046752929759,50.53197542102921,-16.422070259714793,0.8051503550780392,10,0.039230346679680395,-0.6704692840576243,-0.8077735900878977,-1.6012821197509837,-0.463623046875,3,0.01960465394334121,1.5600017114312914,43.509273529052734,1.7575806686870978,43.1954345703125,-3.2667252998013745,43.18830108642578,0.01960465394334121
8441,2006-10-06,43.13124084472656,43.29529190063477,42.8459358215332,43.29529190063477,3465183.0,-0.0037891199875662585,4.47824671549781,0.7666595357792864,64.7959448188293,64.27534181272563,0.2834237762802658,-0.6602813561010947,-0.7869146899662667,-1.7857739825565062,15.716325566518618,0.4493560791015696,0.5308889989254553,0.4568471908569336,-1.1620638729990702,2.0757582547129374,-0.3526083410710683,1.2663027227849355,-0.3544948577880831,46.15392526920981,-21.188433883277966,0.8094555319280015,10,0.2817401885986328,-0.5064182281494141,-0.5937938690185547,-1.4372310638427734,-1.1269607543945312,4,0.007937844422848395,-1.11537591278412,43.29529190063477,1.5600017114312914,43.509273529052734,1.7575806686870978,43.1954345703125,0.007937844422848395
8442,2006-10-09,43.074180603027344,43.3095588684082,42.7318115234375,43.02425003051758,2223852.0,-0.0013229445891583813,1.2191728634748527,-0.30435995814438865,60.83792575043031,64.34848227684904,0.3530069024245819,-0.5440415655601214,-0.697994264053392,-1.6775892984846834,15.757631979799609,0.5777473449707031,0.7151144065847888,0.34450874328613423,-1.2482208896846672,1.9372383762569356,-0.45185607319926646,1.140873559771535,1.13409423828125,46.04330110311234,-18.99975608653061,0.7963648164854001,10,0.33880043029785156,-0.4493579864501953,-0.4101295471191406,-1.3694725036621094,-0.8630523681640625,0,0.004802137652659466,4.47824671549781,43.13124084472656,-1.11537591278412,43.29529190063477,1.5600017114312914,43.509273529052734,0.004802137652659466
8443,2006-10-10,43.36661911010742,43.63766098022461,42.99571990966797,43.11697769165039,3180157.0,0.00678918328766831,-1.6086841942084702,4.99977079990832,61.81176188956261,64.03560204517456,0.061438409204043865,-0.7277338896081176,-0.944170053656336,-1.9231754708787037,16.723678669865105,0.6419410705566406,0.8571462165912251,0.5442226409912081,-0.9637261617076973,2.0521714436901135,-0.2097517603582446,1.2981970423406608,0.8121264648437503,70.07870699856399,8.014954448973029,0.7539744013494517,10,-0.010700225830078125,-0.7417964935302734,-0.6330242156982422,-1.6583442687988281,-1.469329833984375,1,-0.019243424192132874,1.2191728634748527,43.074180603027344,4.47824671549781,43.13124084472656,-1.11537591278412,43.29529190063477,-0.019243424192132874
8444,2006-10-11,43.1954345703125,43.509273529052734,43.04565048217773,43.36661911010742,4930834.0,-0.0039473803424768805,1.0312366817920038,-0.6857217077717673,63.38795844568792,64.14674592214635,0.1175086350031691,-0.45103090949345415,-0.7512122396136505,-1.7106694244094172,18.04076365118796,0.4636230468750071,0.8557439605813855,0.2913690567016616,-1.101724236223525,1.6844623496268483,-0.40517758976093177,0.9879157031642549,0.9543723236083963,51.18102609669717,-11.73512554208365,0.6965466464625926,10,0.09272384643554688,-0.5706119537353516,-0.5242500305175781,-1.4871597290039062,-1.469329833984368,2,-0.01585200730803682,-1.6086841942084702,43.36661911010742,1.2191728634748527,43.074180603027344,4.47824671549781,43.13124084472656,-0.01585200730803682
8445,2006-10-12,43.09557723999024,43.3095588684082,42.75320816040039,43.29529190063477,3816665.0,-0.0023117565852871502,3.8749540395096127,1.1666629526462395,58.574182904498066,63.92181811424628,0.1329480217702752,-0.2132402172659269,-0.6275338128435308,-1.5694240069337226,19.18722351003313,0.5563507080078125,0.8216008889025161,0.09700393676758523,-1.0446493441960385,1.238657217731209,-0.47382270371422663,0.6678305772493971,1.0258697465209892,40.157413997128764,-20.485018765636802,0.5708266404818136,10,0.07845878601073508,-0.47075462341309304,-0.44400787353516336,-1.3873023986816477,-1.305278778076179,3,-0.012578639734087571,1.0312366817920038,43.1954345703125,-1.6086841942084702,43.36661911010742,1.2191728634748527,43.074180603027344,-0.012578639734087571
8446,2006-10-13,43.25249481201172,43.4950065612793,42.71754455566406,43.22396469116211,7238666.0,0.0036411525746049556,2.027773444753946,-0.14285441418038736,50.34639835873012,62.19365439510913,-0.014291242660839032,-0.305488806452459,-0.7544066543064787,-1.6761042042016285,19.518337140754575,0.7774620056152344,0.7028885877012883,0.202923011779788,-0.8844830776321331,1.290329101191709,-0.340780032926169,0.746626056485745,0.8411594652380359,58.139409542999054,0.40257404037406275,0.5437030447059599,10,-0.12482070922851562,-0.6276721954345703,-0.5813102722167969,-1.544219970703125,-1.9543495178222656,4,-0.009729518726745878,3.8749540395096127,43.09557723999024,1.0312366817920038,43.1954345703125,-1.6086841942084702,43.36661911010742,-0.009729518726745878
8447,2006-10-16,43.22396469116211,43.38801574707031,42.94579315185547,43.18830108642578,2583886.0,-0.0006596179243211209,1.4313593892553405,1.2500334269287339,46.97334053334471,60.12171875602968,0.022160145449980462,-0.18119977696319722,-0.6978433090873537,-1.5985870269529414,20.10762974786118,0.44222259521484375,0.6084465578314209,0.10770244598388956,-0.834172739343785,1.0495776313115641,-0.3632351466799477,0.5786400386477268,0.8146451972242161,55.03870184035854,1.1970228214344871,0.47093759266383584,10,-0.04636192321777344,-0.5991420745849609,-0.5759611129760742,-1.5156898498535156,-1.3409423828125,0,-0.02821778634941985,2.027773444753946,43.25249481201172,3.8749540395096127,43.09557723999024,1.0312366817920038,43.1954345703125,-0.02821778634941985
8448,2006-10-17,43.509273529052734,43.609130859375,43.22396469116211,43.245365142822266,3935975.0,0.006600709581575215,-1.5116041889505236,7.39993582201305,40.489128460166704,56.596665452284704,-0.2390920528792151,-0.3851378880174394,-0.9348998152327681,-1.8330940684834331,20.84520932880566,0.3851661682128906,0.567814279957986,0.3288171768188448,-0.5286271807262679,1.1862615343639575,-0.0999050019537151,0.7575393555914047,0.4764937460247012,88.80003765124677,38.03042079666638,0.42872217877255675,10,-0.33167076110839844,-0.8844509124755859,-0.9682607650756836,-1.8009986877441406,-1.2339515686035156,1,-0.029836059968287754,1.4313593892553405,43.22396469116211,2.027773444753946,43.25249481201172,3.8749540395096127,43.09557723999024,-0.029836059968287754
8449,2006-10-18,43.97289657592773,44.08702087402344,43.609130859375,43.794578552246094,4382231.0,0.010655729440424144,1.3508571106878466,0.6756815356595377,54.45296499166459,55.74106735032381,-0.7040751339322568,-0.7655470668306634,-1.3496368108985948,-2.256256367359086,21.548949951249035,0.5777473449707031,0.5087684432490889,0.7146940231323171,-0.13357876972015958,1.5629668159847938,0.2905576267060823,1.138830419558552,-1.2553520202636648,91.66657381615548,42.54302719930169,0.42413639642623835,10,-0.5706138610839773,-1.3480739593505788,-1.5406570434570241,-2.2646217346191335,-1.426532745361321,2,-0.04720196897242701,-1.5116041889505236,43.509273529052734,1.4313593892553405,43.22396469116211,2.027773444753946,43.25249481201172,-0.04720196897242701
8450,2006-10-19,44.258201599121094,44.33666229248047,43.716121673583984,43.86590576171875,3564305.0,0.006488201719910158,1.259727450789726,2.199978607337771,71.14842707183243,56.446898711768604,-0.9369584843943244,-0.9323746774464894,-1.5805828686352896,-2.489691963077412,22.725000516970884,0.6205406188964844,0.4591799397970817,0.8944356918334933,0.10501205603855368,1.6838593276284328,0.4997238739360199,1.2891475097309666,-1.5132675170898438,95.15410821737717,43.17119557452723,0.3947118178974706,10,-0.7310981750488281,-1.519256591796875,-1.9186859130859375,-2.5499267578125,-1.9472160339355469,3,-0.057211923921536956,1.3508571106878466,43.97289657592773,-1.5116041889505236,43.509273529052734,1.4313593892553405,43.22396469116211,-0.057211923921536956
8451,2006-10-20,44.44365310668945,44.50784683227539,44.051353454589844,44.50784683227539,3122114.0,0.0041902178775390375,13.222367482766817,-0.163636010035201,73.0366715715169,57.80231491411156,-1.0243923051420936,-1.0136258989460032,-1.7074799321298855,-2.6373856895854004,23.6662931705857,0.4564933776855469,0.34815618508060453,0.9807430267333999,0.1710239391426569,1.7904621143241428,0.5758834829380248,1.385602570528775,-1.6350498962402327,95.89042768564263,37.27780116007193,0.40485954379537153,10,-0.8309574127197266,-1.323110580444336,-2.104137420654297,-2.389444351196289,-1.8116989135742259,4,-0.05970154249935,1.259727450789726,44.258201599121094,1.3508571106878466,43.97289657592773,-1.5116041889505236,43.509273529052734,-0.05970154249935
8452,2006-10-23,44.55777359008789,44.74322509765625,44.051353454589844,44.151214599609375,3767875.0,0.00256775659562658,-1.2823453908250646,-6.333313525077252,74.05540849111901,59.16272009206227,-1.0123982370653835,-1.0785572839395599,-1.7543041988933226,-2.726823591231266,23.7713786014058,0.6918716430664062,0.33268495912804497,1.0285297393798842,0.0914233624985954,1.965636116261173,0.5599765509392398,1.4970829278205287,-1.6472157623290968,87.79330345373056,25.272221867038006,0.4685531884406447,10,-0.8273887634277344,-1.3195419311523438,-2.3305978775024414,-2.5035648345947266,-1.3480720520019531,0,-0.07315509805058029,13.222367482766817,44.44365310668945,1.259727450789726,44.258201599121094,1.3508571106878466,43.97289657592773,-0.07315509805058029
8453,2006-10-24,44.40798950195313,44.57204055786133,44.08702087402344,44.29386520385742,3349658.0,-0.00336157029551587,1.1935355870504714,0.2807078450322477,66.84494043320552,59.54682920178645,-0.7815494786839636,-0.895476538834096,-1.5603412139522916,-2.557532894710846,23.802998211178174,0.4850196838378906,0.31837278463412844,0.828460311889657,-0.18479937842104022,1.8417200022003541,0.3218304667343048,1.335090157045009,-1.3508182926025398,70.44023464829728,7.333179284525066,0.5066298451553497,10,-0.6776046752929759,-1.1376609802246165,-2.211127281188972,-2.353780746459968,-1.0913009643554759,1,-0.056858399173699836,-1.2823453908250646,44.55777359008789,13.222367482766817,44.44365310668945,1.259727450789726,44.258201599121094,-0.056858399173699836
8454,2006-10-25,44.95006942749024,45.37803268432617,44.40798950195313,44.40798950195313,4383914.0,0.012206810792757539,-2.57896736873955,4.749908079018322,77.61909976722522,61.66293107542279,-1.171785602919286,-1.4370844440561612,-2.0643689387864725,-3.0699226556295685,23.47927645160308,0.9700431823730398,0.3518191047065784,1.323464775085455,0.15126098748053352,2.4956685626903763,0.7373628812829907,1.9095666688879191,-1.7580139070751954,74.24872607078957,9.15646539206088,0.5861018938024625,10,-0.9022808074951243,-1.276744842529304,-2.7532072067260813,-2.892293930053718,-1.1626205444336009,2,-0.05950485730296162,1.1935355870504714,44.40798950195313,-1.2823453908250646,44.55777359008789,13.222367482766817,44.44365310668945,-0.05950485730296162
8455,2006-10-26,45.26390838623047,45.30670547485352,44.893009185791016,44.893009185791016,5735021.0,0.006981946028948638,-1.2307747688447246,0.6842149708310169,83.9002927572301,65.39114156414502,-1.2803425880644141,-1.7176478873619132,-2.3244571936688487,-3.3478451080475793,23.238122421117545,0.4136962890625071,0.37232652833938573,1.5602708816528335,0.17770767124135034,2.9428340920643166,0.8689892764470883,2.2515524868585786,-1.8532551494243137,91.397747433011,22.922220780486853,0.6912816052057417,10,-1.1019954681396484,-1.5905838012695312,-3.0670461654663086,-3.116975784301758,-1.1126937866210938,3,-0.06003777960302592,-2.57896736873955,44.95006942749024,1.1935355870504714,44.40798950195313,-1.2823453908250646,44.55777359008789,-0.06003777960302592
8456,2006-10-27,44.50784683227539,44.95006942749024,44.051353454589844,44.93580627441406,5007944.0,-0.016703408541386078,2.9375423056030505,-1.1538429892316078,68.64567136958954,67.79917832372779,-0.3659682059451299,-0.9034177394882548,-1.517493363501238,-2.5560266561893172,22.689853529459374,1.212554931640625,0.3881520326139949,0.7378755569458022,-0.666277182062899,2.1420282959545034,0.035799187441448055,1.4399519264501563,-0.9004556507172339,34.40872273068397,-35.379849800470346,0.7020763695043521,10,-0.20684814453125,-0.8309555053710938,-2.3787450790405273,-2.2111282348632812,0.021396636962890625,4,-0.04935896529366057,-1.2307747688447246,45.26390838623047,-2.57896736873955,44.95006942749024,1.1935355870504714,44.40798950195313,-0.04935896529366057
8457,2006-10-30,44.2867317199707,44.62196731567383,43.987159729003906,44.51498031616211,5182213.0,-0.004968002903801283,1.870986663906285,0.5333416527761684,62.192806506011515,70.21069810659942,0.02431067661742503,-0.6279889274796133,-1.271599678653331,-2.3017857467252583,22.199856002602843,0.6348075866699219,0.43959927393967746,0.46183891296387003,-0.9324114609392566,1.8560892868669967,-0.23528627398769686,1.158964099915437,-0.5022763881357477,21.538415124146688,-46.221809158312546,0.6971251869515637,10,0.2068500518798828,-0.36733055114746094,-2.1772451400756836,-1.9900131225585938,-0.028530120849609375,0,-0.037365085717293245,2.9375423056030505,44.50784683227539,-1.2307747688447246,45.26390838623047,-2.57896736873955,44.95006942749024,-0.037365085717293245
8458,2006-10-31,44.208274841308594,44.29386520385742,44.06562042236328,44.151214599609375,5067108.0,-0.0017715662369984786,1.0000334269287339,-0.24999164354714712,63.75973250636407,71.24478338601048,0.23730314716230083,-0.49514854310062617,-1.1717542467894049,-2.1985229812080576,22.520243607538827,0.22824478149414062,0.5246473612995857,0.33274002075195597,-1.038633385429904,1.7041134269338158,-0.35294668233897397,1.018426723842886,-0.26446177422451456,15.897577953369227,-51.73077958017681,0.6856867030909282,10,0.3388023376464844,-0.21041488647460938,-1.9008560180664062,-1.9115562438964844,-0.0927276611328125,1,-0.0225879274142039,1.870986663906285,44.2867317199707,2.9375423056030505,44.50784683227539,-1.2307747688447246,45.26390838623047,-0.0225879274142039
8459,2006-11-01,44.44365310668945,44.52924346923828,44.11554718017578,44.35092544555664,4698943.0,0.00532430333972056,2.135150761758839,1.6250835673218345,67.6636003574806,70.85758041774916,0.08462320120285938,-0.6924378962569904,-1.4007334162451386,-2.4159025412447477,22.63428198516705,0.4136962890625,0.6408065544678294,0.5213993072509737,-0.8610559178541948,1.9038545323561422,-0.16982830530160697,1.2126269198035544,-0.4564933776855469,34.59473679645902,-35.00038143846817,0.6912276125525834,11,0.23894309997558594,-0.44579315185546875,-2.093438148498535,-2.1469345092773438,-0.6134109497070312,2,-0.02535715429122032,1.0000334269287339,44.208274841308594,1.870986663906285,44.2867317199707,2.9375423056030505,44.50784683227539,-0.02535715429122032
8460,2006-11-02,44.144081115722656,44.39372253417969,44.04422378540039,44.26533508300781,5870454.0,-0.006740489811844608,-1.1777751366769669,-1.3076353463880204,61.261310745569695,69.54920699264392,0.4093526198268407,-0.3436346593041719,-1.0955820369238864,-2.0970438846313755,22.604537368571968,0.3994293212890625,0.7594902342728886,0.17938785552978231,-1.1738321338883395,1.5326078449479041,-0.4972221391792786,0.8559978502388432,1.2339515686035156,16.296583881689596,-52.486037391687205,0.6766099947090608,11,0.5385150909423828,-0.14622116088867188,-1.3462915420532227,-1.5406570434570312,-0.0927276611328125,3,-0.008078823336046148,2.135150761758839,44.44365310668945,1.0000334269287339,44.208274841308594,1.870986663906285,44.2867317199707,-0.008078823336046148
8461,2006-11-03,43.473609924316406,44.21540832519531,43.4450798034668,44.172611236572266,6683474.0,-0.01518824663375884,-1.0377402281568338,5.7647706537469325,52.71320079170091,67.17785058159745,1.0367812733350092,0.3729209418616293,-0.42375819465762987,-1.398802934135908,22.870876517102364,0.7703285217285156,0.7871579063434169,-0.5082017898559599,-1.8252063415373172,0.8088027618253975,-1.166704065696642,0.15030048598472234,1.87774658203125,2.424201170773449,-65.28391939901299,0.65850227584068,11,0.9379463195800781,0.5242500305175781,-0.6758203506469727,-0.8701858520507812,0.706134796142571,4,0.01558657485478232,-1.1777751366769669,44.144081115722656,2.135150761758839,44.44365310668945,1.0000334269287339,44.208274841308594,0.01558657485478232
8462,2006-11-06,43.281028747558594,43.70185470581055,43.22396469116211,43.509273529052734,6365220.0,-0.004429840933225404,-1.7916346335973972,0.3265298326229678,47.468357108342786,65.02489687883492,1.1501623124069056,0.6132340474463547,-0.21800779698889272,-1.187717653261899,23.225242089584498,0.4778900146484375,0.7369810647424728,-0.711125373840332,-2.0010901161649244,0.5788393684842603,-1.3561077450026318,-0.0661430026780323,1.994076690673829,4.371790712830719,-58.16219747961908,0.6449823711622967,11,1.0199699401855469,0.7168312072753906,-0.4671907424926758,-0.6776046752929688,1.0199699401855469,0,0.02883976554624046,-1.0377402281568338,43.473609924316406,-1.1777751366769669,44.144081115722656,2.135150761758839,44.44365310668945,0.02883976554624046
8463,2006-11-07,42.53209686279297,43.29529190063477,42.41084289550781,43.10271072387695,9534161.0,-0.017303929838032528,-1.175440407215424,2.5000083565925157,34.97021476408585,60.28613187848611,1.793635261420306,1.3665012359671636,0.5151972986680917,-0.42330991727271794,23.293735283987854,0.8844490051269602,0.637768435857673,-1.4183311462402344,-2.8406861024631027,0.0040238099826339635,-2.129508624351665,-0.7071536681288038,2.619940130615234,5.723845092792342,-50.93052523063342,0.7111774781114334,11,1.3266773223876953,1.3623409271240234,0.3245372772216797,0.07132720947265625,1.9900131225585938,1,0.04058357954691205,-1.7916346335973972,43.281028747558594,-1.0377402281568338,43.473609924316406,-1.1777751366769669,44.144081115722656,0.04058357954691205
8464,2006-11-08,42.51070022583008,42.78887176513672,41.98288345336914,42.1540641784668,10135899.0,-0.0005030703525367164,-1.3061264584856853,-0.6250041782822915,30.70866738593776,54.375951281675846,1.6009782544255629,1.4060584003699645,0.5315613764958442,-0.3728520528667545,23.55592980601517,0.8059883117675781,0.5129835066490429,-1.4054910659790067,-2.9334103696607485,0.12242823770273503,-2.1694507178198776,-0.6415314141381359,2.4220412397460933,21.893488315424207,-28.656160849502754,0.7639596518408716,11,0.9557762145996094,1.1697578430175781,0.3459339141845703,0.09272384643554688,2.1397972106933594,2,0.037751600087043036,-1.175440407215424,42.53209686279297,-1.7916346335973972,43.281028747558594,-1.0377402281568338,43.473609924316406,0.037751600087043036
8465,2006-11-09,42.55349349975586,42.62482070922852,42.23252487182617,42.403709411621094,8156135.0,0.001006647119394577,1.6829287382110034,0.4199914429350733,28.45520890221539,49.9103443408565,1.2664622755342094,1.3919366046915584,0.48826798907025193,-0.389115195518869,24.39873053220016,0.39229583740235086,0.41899273973275086,-1.3355936050415025,-2.9420213356241547,0.2708341255411497,-2.1388074703328286,-0.5323797397501764,2.0842621645996076,25.558955852526218,-18.459969475582966,0.8032138652913274,11,0.748931884765625,1.1269645690917969,0.30492401123046875,0.049930572509765625,1.4907302856445312,3,0.03000338050350404,-1.3061264584856853,42.51070022583008,-1.175440407215424,42.53209686279297,-1.7916346335973972,43.281028747558594,0.03000338050350404
8466,2006-11-10,42.83166885375977,42.98858642578125,42.5178337097168,42.56062698364258,7336245.0,0.006537074423877964,-1.6400179702207769,1.8095504902585473,31.03446830555565,46.44830676302807,0.8107788899382697,1.1390154400844708,0.1930396614069778,-0.6362540753958044,24.795032949522742,0.4707527160644531,0.23132664307077277,-1.036376953124993,-2.688293010668936,0.61553910441895,-1.8623349818969643,-0.21041892435302145,1.540599589497063,49.37752153708948,10.44566800877061,0.8259580287719724,11,0.4243946075439382,0.8487892150878835,0.14800357818602805,-0.22824478149414773,1.2696151733398366,4,0.028476233438263776,1.6829287382110034,42.55349349975586,-1.3061264584856853,42.51070022583008,-1.175440407215424,42.53209686279297,0.028476233438263776
8467,2006-11-13,42.00428009033203,42.65335083007813,42.00428009033203,42.64622116088867,9794372.0,-0.01931721984153123,-1.0222128463700817,-2.3684203118841918,27.01225491626728,42.36525369746177,1.4308195683095732,1.9714190546573107,1.0035269186923372,0.2165361331166764,25.442265019028053,0.8273887634277415,-0.050582121386732126,-1.802781486511229,-3.635026429735177,0.029463456712718994,-2.7189039581232066,-0.8866590148992515,2.1290498539360385,1.6303336821299759,-31.939675188207854,0.916122471611975,11,1.2517833709716797,1.676177978515625,1.0146217346191406,0.5991439819335938,2.104137420654297,0,0.051791498996019314,-1.6400179702207769,42.83166885375977,1.6829287382110034,42.55349349975586,-1.3061264584856853,42.51070022583008,0.051791498996019314
8468,2006-11-14,42.21112823486328,42.339515686035156,42.082740783691406,42.082740783691406,8925272.0,0.004924453986270283,-3.0,-0.19999881151169768,22.011689651220507,37.29281917454398,1.0179301356975827,1.7521650275226364,0.8027572033604216,0.03541123386555256,25.790850129860672,0.335235595703125,-0.24933856891368578,-1.5310260772705107,-3.494931623678177,0.4328794691371556,-2.51297885047434,-0.5490733040666811,1.7071570603148984,22.69504891157985,-5.492701208663004,0.9819527732038315,11,0.9771747589111328,1.469329833984375,0.8077735900878906,0.39229583740234375,1.8045654296875,1,0.04950994063112435,-1.0222128463700817,42.00428009033203,-1.6400179702207769,42.83166885375977,1.6829287382110034,42.55349349975586,0.04950994063112435
8469,2006-11-15,41.89728927612305,42.18972778320313,41.84022903442383,42.18972778320313,9208336.0,-0.0074349815288998755,1.3902375392963153,-2.2777810791538466,15.597662069755998,32.2190804327869,1.042178404834317,2.005346939828783,1.1223722719582483,0.3726124391505721,25.60942162134352,0.3708992004394531,-0.42463684997920836,-1.7410846710205092,-3.866384474163823,0.38421513212280445,-2.8037345725921696,-0.6784347694488488,1.827455834874229,4.968857441825701,-14.594396247145323,1.0626499015716586,11,1.1305294036865234,1.7118415832519531,1.0930814743041992,0.7061347961425781,1.9186859130859304,2,0.06264893873991939,-3.0,42.21112823486328,-1.0222128463700817,42.00428009033203,-1.6400179702207769,42.83166885375977,0.06264893873991939
8470,2006-11-16,41.72610473632813,42.0185432434082,41.69757461547852,41.79743194580078,8890222.0,-0.0040858142078531445,-4.000000000000442,0.24390498428141666,17.7152187406751,28.3304157604507,0.9323495464508369,2.0839520108022143,1.2972328644840303,0.5715259277009537,25.17018328988919,0.3209686279296804,-0.6216389696511939,-1.7856643676757713,-4.052462849339321,0.4811341139877783,-2.9190636085075425,-0.6522651268440001,1.7724984454803305,2.209903939059968,-14.836220908782861,1.1333992408317732,11,0.9736099243163991,1.8116989135742116,1.2303857803344656,0.8773193359374929,2.3609161376953054,3,0.0700854469564045,1.3902375392963153,41.89728927612305,-3.0,42.21112823486328,-1.0222128463700817,42.00428009033203,0.0700854469564045
8471,2006-11-17,41.79029846191406,41.79743194580078,41.476463317871094,41.72610473632813,10336245.0,0.0015384547872747678,7.181641384675224,-0.8999893036688317,19.93126358302358,25.2707387020819,0.6752803750246414,1.908640387537126,1.240526144618208,0.5361714887002194,24.595273096076905,0.3209686279296875,-0.8764665343084488,-1.5888029098510756,-3.9351470662742543,0.757541246572103,-2.7619749880626685,-0.4156308316394828,1.4561607206082101,26.666537012906872,9.76777377524116,1.1731720782115898,11,0.5955791473388672,1.6369495391845703,1.109130859375,0.8131256103515625,2.4536399841308594,4,0.05393417626678265,-4.000000000000442,41.72610473632813,1.3902375392963153,41.89728927612305,-3.0,42.21112823486328,0.05393417626678265
8472,2006-11-20,41.29814529418945,41.77603530883789,41.24821853637695,41.54779052734375,6193475.0,-0.011776732539326984,-2.0204215282856177,-3.888935108153509,18.124985898285487,23.399046605881857,0.9572467455845413,2.2599374906209135,1.7467888089442098,1.0553921273593971,23.809947434695765,0.5420799255371094,-1.1157295931534748,-1.9179746627807646,-4.370048884375393,0.534099558813864,-3.144011773578079,-0.6919375519834503,1.6651145499886297,4.574992047595577,-11.93610061936709,1.226037110797315,11,0.8202571868896484,2.0149803161621094,1.5781030654907227,1.3266773223876953,2.7603416442871094,0,0.06787565671392404,7.181641384675224,41.79029846191406,-4.000000000000442,41.72610473632813,1.3902375392963153,41.89728927612305,0.06787565671392404
8473,2006-11-21,41.88302230834961,42.082740783691406,41.59771728515625,41.59771728515625,5979109.0,0.01416230704778032,-2.400034763541068,-1.1428418623840595,23.947707101395494,22.647828796488273,0.3024185285993397,1.5559727607486664,1.1978247951592849,0.49681674250107477,22.76889017922189,0.7845954895019531,-1.2698296597334604,-1.2068492889404325,-3.66054666255323,1.246848084672365,-2.4336979757468313,0.019999397865966273,0.7715301004242718,67.4240613262775,51.002773217749414,1.2268486868064001,11,0.2353801727294922,1.4301033020019531,1.0181903839111328,0.7418003082275391,2.261058807373047,1,0.05313358683270275,-2.0204215282856177,41.29814529418945,7.181641384675224,41.79029846191406,-4.000000000000442,41.72610473632813,0.05313358683270275
8474,2006-11-22,42.27532196044922,42.339515686035156,41.79743194580078,41.875892639160156,4739741.0,0.009366555479483729,1.0540603047035355,1.400008022355631,31.339031990187337,22.968253584040713,-0.14167992398500928,1.0045153798545883,0.8451276130585654,0.12083918950987993,20.675136902095396,0.542083740234375,-1.3835636407280631,-0.6808122634887681,-2.995226489654705,1.6336019626771687,-1.8380193765717365,0.4763948495942003,0.12609035129321455,94.11766762095519,74.4716995920704,1.1572071130829689,11,-0.1569194793701172,1.0378036499023438,0.6258907318115234,0.3495006561279297,2.2539215087890625,2,0.04116755647017367,-2.400034763541068,41.88302230834961,-2.0204215282856177,41.29814529418945,7.181641384675224,41.79029846191406,0.04116755647017367
8475,2006-11-24,42.546363830566406,42.574893951416016,42.11840057373047,42.18972778320313,1913730.0,0.0064113496372839585,1.2069010032457952,0.8928639645490138,39.93808997898801,23.957544881088754,-0.462473525866649,0.5475144612059637,0.6291513420715305,-0.12781101522269012,18.320034787718175,0.4564933776855469,-1.3657688121104599,-0.27389316558837606,-2.321550390159871,1.7737640589831187,-1.2977217778741235,0.7499354466973713,-1.2981452941894531,97.84950255908907,72.88457851673526,1.0238286122857487,11,-0.5955791473388672,0.7667617797851562,0.46718883514404297,0.07845878601074219,1.5905838012695312,4,0.02984065486062648,1.0540603047035355,42.27532196044922,-2.400034763541068,41.88302230834961,-2.0204215282856177,41.29814529418945,0.02984065486062648
8476,2006-11-27,42.31098556518555,42.574893951416016,42.082740783691406,42.546363830566406,6268342.0,-0.00553227689017588,2.3658574764221703,-0.6599957214675498,39.57055239885785,25.35291126804326,-0.34500209072054133,0.6428288593464515,0.8848837447953244,0.13519527439892443,17.69191108390681,0.4921531677246094,-1.3338377814798719,-0.3994283676147461,-2.296038278590018,1.4971815433605258,-1.347733323102382,0.5488765878728898,-1.036233520507814,80.10753924895049,50.36744322149654,0.948304955487637,11,-0.3994293212890625,1.0021400451660156,0.8220386505126953,0.37803077697753906,0.7631950378417969,0,0.041975748971899485,1.2069010032457952,42.546363830566406,1.0540603047035355,42.27532196044922,-2.400034763541068,41.88302230834961,0.041975748971899485
8477,2006-11-28,42.63195419311523,42.8459358215332,42.16119766235352,42.318115234375,4001448.0,0.007585940711194006,-1.1818270218365294,-1.3333387355557775,51.182432585035954,28.594104927356085,-0.634272387938978,0.2018826584299589,0.599455863301877,-0.15577062442171297,16.982425909843503,0.6847381591796804,-1.2889261323101877,0.004279136657707738,-1.7411405664436046,1.74969883975902,-0.868430714892952,0.8769889882083675,-1.331199310302729,82.85703807611499,48.010334016308946,0.8727098515506567,11,-0.5848770141601491,0.6811714172363352,0.7346649169921946,0.1426544189453196,0.3352355957031321,1,0.037811643482907,2.3658574764221703,42.31098556518555,1.2069010032457952,42.546363830566406,1.0540603047035355,42.27532196044922,0.037811643482907
8478,2006-11-29,43.20970153808594,43.29529190063477,42.62482070922852,42.62482070922852,5740629.0,0.013551978930020914,-1.2926762455731269,1.863633601147447,57.31342949989503,33.22919019737154,-1.1795145282330992,-0.47907340988469826,0.0538882139100636,-0.7062288214027319,16.176315119106167,0.67047119140625,-1.2618081526419758,0.6319551467895508,-0.9747039516424252,2.2386142452215267,-0.1713744024264372,1.4352846960055388,-1.8471394177246125,94.28582343278406,55.412940513226,0.803329549215988,11,-0.9379463195800781,0.103424072265625,0.27460670471191406,-0.31740379333496094,-0.24251174926757812,2,0.01964339882427768,-1.1818270218365294,42.63195419311523,2.3658574764221703,42.31098556518555,1.2069010032457952,42.546363830566406,0.01964339882427768
8479,2006-11-30,43.316688537597656,43.42367935180664,42.74607849121094,43.009986877441406,3745723.0,0.002475994873915477,1.602737116649816,0.5243831649524271,57.87922825175156,37.691857920824475,-1.189024611027186,-0.7112867673388337,-0.025220832909639057,-0.7919746973796009,15.093720060817844,0.6776008605957031,-1.1244252794626988,0.795290374755858,-0.6011226312789049,2.1917033807906208,0.09708387173847655,1.4934968777732394,-1.838162630419923,92.02119942307529,49.338261492106,0.6982065030173821,11,-0.9807395935058594,-0.00356292724609375,0.1836681365966797,-0.4243907928466797,0.028533935546875,3,0.01910101178225676,-1.2926762455731269,43.20970153808594,-1.1818270218365294,42.63195419311523,2.3658574764221703,42.31098556518555,0.01910101178225676
8480,2006-12-01,43.78744888305664,43.90156936645508,43.3808822631836,43.523536682128906,4608094.0,0.010867874746482098,1.1159555090493065,0.8604850746268656,59.49010279757885,42.087284500219496,-1.4937132646733815,-1.275532220180935,-0.45332046289363603,-1.2335297134500536,14.347344251441264,0.5848808288574219,-0.9609589221104713,1.2838823318481474,-0.032074732671176776,2.5998393963674715,0.6259037995884853,1.9418608641078094,-2.1533107003085945,93.72560534401578,49.74598602371446,0.6579785322596607,12,-1.212554931640625,-0.5099868774414062,0.07310771942138672,-0.5777473449707031,-0.5920143127441406,4,0.016940803931344783,1.602737116649816,43.316688537597656,-1.2926762455731269,43.20970153808594,-1.1818270218365294,42.63195419311523,0.016940803931344783
8481,2006-12-04,44.151214599609375,44.400856018066406,43.89443588256836,44.00856018066406,4202355.0,0.008307533912839782,-1.730741540676746,0.5405374152609745,73.4789334303408,48.237723114892304,-1.6621579166011315,-1.6716363052532657,-0.779436295636458,-1.5656783224463027,14.961203642451304,0.6134071350097656,-0.7129193501666364,1.6137678146362333,0.1645152471840703,3.0630203820883963,0.8891415309101518,2.338394098362315,-2.290333298490623,88.85359377155672,37.88466504349563,0.7246262837260825,12,-1.1519279479980469,-1.0520706176757812,-0.2335958480834961,-0.9415130615234375,-1.6048507690429688,0,-0.00032313873814837635,1.1159555090493065,43.78744888305664,1.602737116649816,43.316688537597656,-1.2926762455731269,43.20970153808594,-0.00032313873814837635
8482,2006-12-05,44.52924346923828,44.68616485595703,43.92296600341797,44.05848693847656,6093653.0,0.008562139752147369,-1.0576988347098089,3.299978607337683,74.43606603785732,53.84754077449918,-1.7138896778990116,-2.056811125372292,-1.139480084021784,-1.9094569805650252,16.111479409713443,0.7631988525390625,-0.4607129004266852,1.9293859481811495,0.25524707026819726,3.6035248260941017,1.0923165092246734,2.7664553871376256,-2.363565202085809,92.38742414905367,36.27882414903178,0.8370694389564752,12,-1.287445068359375,-1.562051773071289,-0.5402984619140625,-1.3195419311523438,-1.9543495178222656,1,-0.032676568314396026,-1.730741540676746,44.151214599609375,1.1159555090493065,43.78744888305664,1.602737116649816,43.316688537597656,-0.032676568314396026
8483,2006-12-06,44.258201599121094,44.73609161376953,44.06562042236328,44.65049743652344,3826899.0,-0.006086828542335998,1.3797338099299998,-0.8333306322220961,75.1138015353165,58.71140405729132,-1.1963009037391217,-1.7389819191013771,-0.8587504831450588,-1.6109738386878405,16.91927487845996,0.67047119140625,-0.21786522322619817,1.5720388412475614,-0.25809266760012406,3.402170350095247,0.6569730868237187,2.487104595671404,-1.7396552095359823,75.98558475664692,12.85427436055675,0.9150657544238423,12,-0.848785400390625,-1.2660465240478516,-0.05171012878417969,-1.0485000610351562,-1.5691871643066406,2,-0.029170001573863624,-1.0576988347098089,44.52924346923828,-1.730741540676746,44.151214599609375,1.1159555090493065,43.78744888305664,-0.029170001573863624
8484,2006-12-07,44.11554718017578,44.44365310668945,43.88017272949219,44.400856018066406,3446396.0,-0.0032232312608957425,2.038424354623059,0.7272797992959801,75.57250287823236,62.670783268318466,-0.8550799170684584,-1.5493687067848256,-0.7274113753371694,-1.4416568900549294,17.098380623922342,0.5634803771972656,0.10708213586302406,1.349142074584961,-0.5862968068382273,3.284580956008149,0.3814226338733633,2.3168615152965586,-1.2421935547211618,54.21043742611021,-15.940176072727859,0.9677194407115951,12,-0.7061309814453125,-1.123392105102539,0.15692138671875,-0.9058456420898438,-1.3552055358886719,3,-0.026030673192544262,1.3797338099299998,44.258201599121094,-1.0576988347098089,44.52924346923828,-1.730741540676746,44.151214599609375,-0.026030673192544262
8485,2006-12-08,43.83024215698242,44.09415054321289,43.63766098022461,43.97289657592773,4746611.0,-0.006467221681012436,1.370374772205055,0.4999999999999751,70.84549218701883,66.14577657811412,-0.41181092165764,-1.226386009626097,-0.44777246597645615,-1.1356331964346538,17.124971657233377,0.4778861999511719,0.383698142189445,0.9999996185302749,-0.9893430904816682,2.989342327542218,0.005328264024299756,1.99467097303625,-0.6588504533974131,17.532393114010564,-55.71784156930299,0.9946713545059719,12,-0.38159751892089844,-0.8380870819091797,0.5099859237670898,-0.6205406188964844,-0.848785400390625,4,-0.01106586822178035,2.038424354623059,44.11554718017578,1.3797338099299998,44.258201599121094,-1.0576988347098089,44.52924346923828,-0.01106586822178035
8486,2006-12-11,44.051353454589844,44.05848693847656,43.65192413330078,43.75891494750977,3002103.0,0.0050447199633414375,1.651161055210756,-2.0499786073377355,79.7839423384045,69.32372210626619,-0.40240659115616495,-1.4244697849142511,-0.6546218379440703,-1.3365797136990025,17.77431724856129,0.40656280517578125,0.6130210822311142,1.1601266860961914,-0.9028185398460806,3.2230719120384634,0.1286540731250554,2.1915992990673274,-0.6296097653753137,37.66213921311908,-42.44609507614117,1.0314726129711351,12,-0.3708972930908203,-1.0591983795166016,0.28887462615966797,-0.8416519165039062,-1.2838783264160156,0,-0.01943002466790633,1.370374772205055,43.83024215698242,2.038424354623059,44.11554718017578,1.3797338099299998,44.258201599121094,-0.01943002466790633
8487,2006-12-12,44.17974472045898,44.4222526550293,43.85164260864258,43.97289657592773,4963360.0,0.0029145816371223265,-1.5396787666814618,0.7073218455277301,77.56851008648695,71.57428661588753,-0.32201840849697305,-1.4561834696250884,-0.7671950561478482,-1.4446521423218215,17.9726135322631,0.5706100463867188,0.7832455363411626,1.1797447204589773,-0.9154503368928246,3.274939777810779,0.13214719178307632,2.227342249134878,-0.5477053633156501,49.350748575257995,-31.02510958596102,1.0475975286758996,12,-0.4386596679687429,-1.187589645385735,0.024963378906257105,-0.9700431823730398,-1.2196884155273366,1,-0.03697126138296081,1.651161055210756,44.051353454589844,1.370374772205055,43.83024215698242,2.038424354623059,44.11554718017578,-0.03697126138296081
8488,2006-12-13,44.30099868774414,44.457916259765625,44.01569366455078,44.32952880859375,4387839.0,0.0027445601610507353,2.0999986629407283,-0.13792785482443198,76.00731901071894,73.58851892243945,-0.3041803532707519,-1.4891935918952441,-0.8711258288879549,-1.5527619303170326,18.197947608031782,0.44222259521484375,0.9936327160055782,1.196505165100099,-0.9410611863655021,3.3340715165657,0.12772198936729495,2.265288340832903,-0.6490745544433594,80.86966631787001,2.139850759617616,1.0687831757328015,12,-0.24251174926757812,-1.3088436126708984,-0.15156936645507812,-1.0912971496582031,-1.4550628662109375,2,-0.038963111159064034,-1.5396787666814618,44.17974472045898,1.651161055210756,44.051353454589844,1.370374772205055,43.83024215698242,-0.038963111159064034
8489,2006-12-14,44.52210998535156,44.80741882324219,44.151214599609375,44.30099868774414,3045565.0,0.00499111316126144,-1.520568820379067,-7.750100280786201,75.69571369320133,75.3891423552864,-0.37584495535425333,-1.584832489479055,-1.0821049481986904,-1.7606765498792853,18.290553996218467,0.6562042236328125,1.1365147884330895,1.2863754272460923,-0.8614000296346731,3.4341508841268578,0.2124876988057096,2.360263155686475,-0.6967190551757838,75.60958111170898,-0.6727351905405072,1.0738877284403834,12,-0.29957008361816406,-1.4942913055419922,-0.6455039978027344,-1.312408447265625,-2.4037094116210938,3,-0.04117270163386744,2.0999986629407283,44.30099868774414,-1.5396787666814618,44.17974472045898,1.651161055210756,44.051353454589844,-0.04117270163386744
8490,2006-12-15,44.65049743652344,44.80741882324219,44.38659286499024,44.657630920410156,4371857.0,0.002883678496237385,1.7441357180169184,-0.03226196021599986,81.29769628901565,76.25789378402803,-0.41229135373970394,-1.5630361150225127,-1.1917611212531227,-1.8737339873990209,18.214935904320566,0.420825958251946,1.2150360952189274,1.2685432434082031,-0.844395861137123,3.381482347953529,0.21207369113554364,2.3250127956808626,-0.6483414855957079,86.4195492991225,10.182351372081953,1.056469552272662,12,-0.42795753479003906,-1.6226787567138672,-1.0770301818847656,-1.4407958984375,-2.4393692016601562,4,-0.042332244896564286,-1.520568820379067,44.52210998535156,2.0999986629407283,44.30099868774414,-1.5396787666814618,44.17974472045898,-0.042332244896564286
8491,2006-12-18,44.04422378540039,44.57917404174805,43.89443588256836,44.57917404174805,3282082.0,-0.013578205975979252,1.5600068457007572,74.99144385026737,67.55323083225394,75.49313431673876,0.1980351336546562,-0.8213575626212162,-0.5681262814339405,-1.2396696739575574,17.506982282447396,0.7560615539550781,1.2759583226571678,0.5495733261108384,-1.4429207185589945,2.5420673707806714,-0.4466736962240745,1.5458203484457513,0.7631950378417969,20.149191182633473,-52.96829447903011,0.9962470223349147,12,0.1783161163330078,-1.0164051055908203,-0.5527820587158203,-0.8345222473144531,-1.6904449462890625,0,-0.024129543841816425,1.7441357180169184,44.65049743652344,-1.520568820379067,44.52210998535156,2.0999986629407283,44.30099868774414,-0.024129543841816425
8492,2006-12-19,44.10128402709961,44.26533508300781,43.794578552246094,43.86590576171875,3181278.0,0.0012955215643539741,-1.4905599451053997,-0.44000028523753154,62.7291373249984,74.11706051559231,0.0825676675946383,-0.6931861278762881,-0.6049648357714972,-1.2702614555624763,16.42883004680134,0.47075653076171875,1.2967144900249465,0.4664766311645536,-1.250812816172882,2.1837660785019892,-0.3921680925041642,1.3251213548332714,0.7061347961425781,30.281721969040714,-38.49922117502058,0.8586447236687176,12,0.12125587463378906,-1.073465347290039,-0.6330232620239258,-0.8915824890136719,-1.7974319458007812,1,-0.030244219150312612,1.5600068457007572,44.04422378540039,1.7441357180169184,44.65049743652344,-1.520568820379067,44.52210998535156,-0.030244219150312612
8493,2006-12-20,44.10841751098633,44.172611236572266,43.87303924560547,43.937232971191406,2827974.0,0.00016175229461201646,1.0,0.7272742006061294,61.6352744237779,72.56847957620849,0.05805837763035271,-0.553424647108713,-0.6008044227203513,-1.245491270732316,15.903532253636849,0.2995719909667969,1.2169564944746512,0.3623403549194322,-1.153615541244676,1.8782962510835404,-0.3956375931626255,1.1203183030014898,0.6584877014160142,30.9860268916425,-33.41534859570855,0.7579779480820547,12,0.11412239074707031,-1.0805988311767578,-0.6401567459106445,-0.8987159729003906,-1.3195457458496094,2,-0.026034967266024833,-1.4905599451053997,44.10128402709961,1.5600068457007572,44.04422378540039,1.7441357180169184,44.65049743652344,-0.026034967266024833
8494,2006-12-21,44.01569366455078,44.29386520385742,43.86590576171875,44.11554718017578,2116880.0,-0.0021021803018086427,-1.1428544141803874,-0.5833091922005571,53.77358609563477,70.67160112161025,0.1510086154214676,-0.3411207468725479,-0.4921126491672041,-1.132695650470076,15.900773394658636,0.4279594421386719,1.090693905265823,0.18259792327880575,-1.1687529298022667,1.5339487763598783,-0.4930775032617305,0.858273349819342,0.7123184814453083,21.831192798764643,-37.25556258862754,0.6756754265405379,12,0.21397781372070312,-0.9878749847412109,-0.5813131332397461,-0.8059921264648438,-0.48502349853515625,3,-0.026575926575926556,1.0,44.10841751098633,-1.4905599451053997,44.10128402709961,1.5600068457007572,44.04422378540039,-0.026575926575926556
8495,2006-12-22,43.81597518920898,44.151214599609375,43.530670166015625,43.91583633422852,1582157.0,-0.0045374378707713214,1.1749919777516311,1.000076405868113,44.13957104922346,66.71111542281237,0.38944477351009255,-0.04364708244575155,-0.2751985760381004,-0.9124963478323806,16.079589097047013,0.62054443359375,0.9702536713878729,-0.08060111999512287,-1.289186792916766,1.1279845529265202,-0.6848939564559444,0.5236917164656987,0.8746996130371159,27.210678929923393,-26.949544618009636,0.604292836460822,12,0.353069305419929,-0.788156509399407,-0.4975004196166921,-0.6062736511230398,-0.4850196838378835,4,-0.03874328046215869,-1.1428544141803874,44.01569366455078,1.0,44.10841751098633,-1.4905599451053997,44.10128402709961,-0.03874328046215869
8496,2006-12-26,44.08702087402344,44.151214599609375,43.51640319824219,43.80171203613281,1067483.0,0.006186001421719212,2.0689731484213634,-2.8570555428218105,41.968969348988175,62.75561089642362,0.13856183519459364,-0.1842616449773331,-0.5306032488565009,-1.1593410214740132,16.20620560988642,0.6348114013671875,0.8599509122242495,0.10164279937744425,-0.8501071529236839,1.0533927516785724,-0.3742321767731198,0.5775177755280083,0.5340536500488255,73.39492755400943,23.075873160256805,0.47587497615056296,12,0.07489013671875,-1.0592021942138672,-0.96826171875,-0.8773193359375,0.21397781372070312,1,-0.042549770929644626,1.1749919777516311,43.81597518920898,-1.1428544141803874,44.01569366455078,1.0,44.10841751098633,-0.042549770929644626
8497,2006-12-27,44.24393844604492,44.4222526550293,44.09415054321289,44.21540832519531,1764277.0,0.0035592691207206872,-1.4210096688387541,0.0999973259172104,49.729771140222695,59.83588335525736,-0.009266749982899114,-0.2257981481707887,-0.6688141774156904,-1.2920383130127817,16.99326888808918,0.3352317810058594,0.7942215995155522,0.17796115875243856,-0.5340198384178976,0.8899421559227747,-0.17802933983272595,0.5339516573376031,0.2887623719609351,80.31524911249332,31.869610836952404,0.35599049858516707,12,-0.08202743530273438,-1.2161197662353516,-1.3373756408691406,-1.0342369079589844,0.9486427307128906,2,-0.04272132349245139,2.0689731484213634,44.08702087402344,1.1749919777516311,43.81597518920898,-1.1428544141803874,44.01569366455078,-0.04272132349245139
8498,2006-12-28,44.05848693847656,44.39372253417969,44.00856018066406,44.11554718017578,1219460.0,-0.004191568700298132,-3.909223513395245,-2.0,48.93619139736004,56.86260310016389,0.15440405249878353,0.027934867807900332,-0.47562306244594055,-1.075113002650312,17.9252511890002,0.385162353515625,0.6609921278074964,-0.04992961883544922,-0.6372843633290373,0.5374251256581388,-0.3436069910822468,0.24374775341134836,0.39291006994820066,59.842586002872025,11.625237051290952,0.2936773722467951,12,0.103424072265625,-0.8559188842773438,-1.3427228927612305,-0.848785400390625,1.0556373596191406,3,-0.03982512744089273,-1.4210096688387541,44.24393844604492,2.0689731484213634,44.08702087402344,1.1749919777516311,43.81597518920898,-0.03982512744089273
8499,2006-12-29,44.144081115722656,44.26533508300781,43.91583633422852,44.00856018066406,2242639.0,0.0019427398259412865,-1.177775136677019,-2.3750501403931006,56.32185674525536,54.08750981752386,0.010669251231995247,0.00791067642647647,-0.5672696897390779,-1.1312632923691766,18.638064724371294,0.34949874877928977,0.5438310442289236,-0.005705070495608311,-0.4596680553152055,0.44825791432398887,-0.2326865629054069,0.22127642191419028,0.2781715393066406,69.29163701292413,16.482628720377477,0.22698149240979712,12,-0.09629249572753906,-0.8416557312011719,-1.4283170700073242,-0.9343795776367188,1.1554908752441406,4,-0.03069968422342484,-3.909223513395245,44.05848693847656,-1.4210096688387541,44.24393844604492,2.0689731484213634,44.08702087402344,-0.03069968422342484
8500,2007-01-03,44.52924346923828,44.928672790527344,44.02282333374024,44.144081115722656,3815263.0,0.008725118833166512,-1.886351205163466,2.8420874852220908,59.02965581266609,53.14044592645854,-0.43974573562704933,-0.3360587742707253,-0.9633313023381831,-1.4838736918193618,19.07708177484768,0.9058494567871023,0.43929622537427093,0.3423675537109361,-0.10814745170659279,0.792882559128465,0.11711005100217164,0.5676250564197005,-1.0128402709960938,71.71720445791398,16.290288052573345,0.2252575027087638,1,-0.3067054748535156,-1.0235366821289062,-1.8134794235229492,-1.3195419311523438,1.1626243591308594,2,-0.022425112699533956,-1.177775136677019,44.144081115722656,-3.909223513395245,44.05848693847656,-1.4210096688387541,44.24393844604492,-0.022425112699533956
8501,2007-01-04,44.13694763183594,44.63623428344727,44.02282333374024,44.52924346923828,3023834.0,-0.008809847346123223,1.0235320766113336,-1.018520719435861,49.26468756922856,51.64439595359523,-0.03678182174859046,0.05809181206087999,-0.5926965261047386,-1.0605210629586708,18.907230052447265,0.6134109497070312,0.3059285383813872,-0.049214935302735796,-0.5000127858430901,0.40158291523761847,-0.2746138605729129,0.17618398996744133,-0.5922990417480491,21.830898387624732,-32.94504569383086,0.2253989252701786,1,0.08559036254882812,-0.6312408447265625,-1.5049924850463867,-0.92724609375,1.3052787780761719,3,-0.01826116597794547,-1.886351205163466,44.52924346923828,-1.177775136677019,44.144081115722656,-3.909223513395245,44.05848693847656,-0.01826116597794547
8502,2007-01-05,43.074180603027344,43.965763092041016,42.88159942626953,43.937232971191406,4148658.0,-0.024078851978473037,1.356589083009262,2.200003889612789,34.07409241496117,48.582042397060036,0.9666191897662912,1.0606394512939872,0.43193438450998656,0.030513085853144162,17.928103082388937,1.2553482055664062,0.10382106933186463,-1.0392288208007798,-1.6845729265855525,-0.3938847150160072,-1.3619008736931661,-0.7165567679083935,1.8544921875,9.40763433887162,-40.329858994767534,0.3226720528923865,1,0.8309555053710938,0.47075462341308594,-0.4618396759033203,0.18544960021972656,2.1611976623535156,4,0.028481518801789507,1.0235320766113336,44.13694763183594,-1.886351205163466,44.52924346923828,-1.177775136677019,44.144081115722656,0.028481518801789507
8503,2007-01-08,42.96718978881836,43.352352142333984,42.83166885375977,43.00285339355469,2441723.0,-0.0024838734645938887,-2.3953309038445907,0.04132264281041707,29.1985151602062,45.851478959790185,0.9998473066233515,1.1235571546316123,0.5035882813874366,0.15416088777730863,16.86592502900185,0.5206832885742116,-0.008772840560808959,-1.0816690444946317,-1.900878795101761,-0.26245929388750255,-1.4912739197981963,-0.6720641691910672,1.9205415344238261,6.462598027712124,-38.34979850946862,0.40960487530356565,1,0.9129810333251953,0.8095569610595703,-0.28708839416503906,0.3459358215332031,2.52496337890625,0,0.05179280746255799,1.356589083009262,43.074180603027344,1.0235320766113336,44.13694763183594,-1.886351205163466,44.52924346923828,0.05179280746255799
8504,2007-01-09,42.96718978881836,43.509273529052734,42.681884765625,43.509273529052734,3712776.0,0.0,2.0526234307267917,15.199914429350732,26.679899758274203,43.91151548301806,0.9336604300981293,1.088944729796843,0.45004726350101265,0.1643814912581263,16.017273651844093,0.8273887634277344,-0.10047668635750995,-1.0242511749267607,-1.974306162240957,-0.0741961876125643,-1.4992786685838553,-0.549223681269666,1.838299035644532,12.698350713604151,-25.741832851103723,0.47502749365709734,1,0.8380889892578125,0.8380889892578125,-0.17474937438964844,0.3459358215332031,1.8402290344238281,1,0.04996683562107318,-2.3953309038445907,42.96718978881836,1.356589083009262,43.074180603027344,1.0235320766113336,44.13694763183594,0.04996683562107318
8505,2007-01-10,43.34522247314453,43.64479446411133,42.90299606323242,43.523536682128906,4122441.0,0.008798171027339263,2.5254083649087185,0.3289421831897765,39.66247725044319,43.65523858317972,0.5384531602142175,0.7090667233050141,0.011644918714480923,-0.19554808788464584,15.52835031348287,0.7417984008789062,-0.18394560201748789,-0.6219675064086942,-1.6132157734123709,0.3692807605949824,-1.1175916399105361,-0.12634337290685238,1.33285010778809,33.94161082602496,-6.530852816394365,0.4956241335018389,1,0.4600563049316406,0.4600563049316406,-0.5206851959228516,-0.03209686279296875,1.726104736328125,2,0.04508800292888382,2.0526234307267917,42.96718978881836,-2.3953309038445907,42.96718978881836,1.356589083009262,43.074180603027344,0.04508800292888382
8506,2007-01-11,43.1954345703125,43.609130859375,42.99571990966797,43.42367935180664,2882652.0,-0.0034556957903454366,1.0476114680096522,1.2800145473215814,36.96102193195838,42.236488671150354,0.6129249912310186,0.8342141204152824,0.12245177366912685,-0.025952617196267624,15.013004950384474,0.6134109497070312,-0.23460509602129065,-0.728959465026854,-1.7771775436645072,0.3192586136107991,-1.253068504345677,-0.20485042570803103,1.3628667417016658,39.99988115081664,-1.6888711305469712,0.5241090393188251,1,0.6098442077636719,0.6098442077636719,-0.269256591796875,0.1176910400390625,2.1968612670898438,3,0.057793914632181975,2.5254083649087185,43.34522247314453,2.0526234307267917,42.96718978881836,-2.3953309038445907,42.96718978881836,0.057793914632181975
8507,2007-01-12,42.546363830566406,43.281028747558594,42.196861267089844,43.05278015136719,4661089.0,-0.015026373648112101,1.2518480956493492,2.2187421656945165,31.022580127893264,40.24608741898737,1.112905214563419,1.4278483583748027,0.7313237936137682,0.6271664173864764,14.40019015512167,1.08416748046875,-0.2553796292215793,-1.2963611602783232,-2.503313130989781,-0.08940918956686517,-1.8998371456340521,-0.6928851749225942,1.8993524886644124,24.138030966864875,-18.12361688001741,0.6034759853557278,1,1.0164031982421875,1.0164031982421875,0.5028514862060547,0.7667617797851562,2.7532081604003906,4,0.06806369143266822,1.0476114680096522,43.1954345703125,2.5254083649087185,43.34522247314453,2.0526234307267917,42.96718978881836,0.06806369143266822
8508,2007-01-16,42.574893951416016,42.81027221679688,42.4821662902832,42.76034164428711,3163753.0,0.0006705654321770282,1.3000053481655145,0.366196122150745,32.21834185309237,37.56791909763594,0.9518983307587803,1.331646608172477,0.6646269516025853,0.601411056277044,13.707493704556656,0.328105926513679,-0.29452776598588315,-1.181525802612306,-2.4928442165799396,0.12979261135532738,-1.8371850095961264,-0.5258665956284858,1.6909139636435242,26.108434084101095,-17.96350093172246,0.6556592069838167,1,0.9878730773925781,0.9878730773925781,0.5296010971069336,0.7382316589355469,3.238231658935547,1,0.062489511236383466,1.2518480956493492,42.546363830566406,1.0476114680096522,43.1954345703125,2.5254083649087185,43.34522247314453,0.062489511236383466
8509,2007-01-17,42.68901443481445,42.8174057006836,42.389442443847656,42.51070022583008,3818207.0,0.002680464302005525,-1.0339019924219413,-0.96153371456782,35.79138939709631,34.98588949590595,0.681318745745962,1.1311483849701318,0.505290815971577,0.48175987167670087,12.579301308741679,0.4279632568359446,-0.37755245099291557,-0.9757505416870131,-2.3176228815733566,0.36612179819933033,-1.6466867116301884,-0.30481437174383785,1.4112777484075139,33.99004655304597,-11.710146311956862,0.6709361699431725,1,0.7275333404541016,0.8737525939941406,0.5117712020874023,0.6241111755371094,5.049930572509766,2,0.0656641707479686,1.3000053481655145,42.574893951416016,1.2518480956493492,42.546363830566406,1.0476114680096522,43.1954345703125,0.0656641707479686
8510,2007-01-18,42.76034164428711,43.316688537597656,42.36804580688477,43.316688537597656,3358351.0,0.0016708563178842173,2.410256234443863,-3.120036796166353,32.38632277434117,33.11051562980737,0.3717822389691534,0.9601840102573647,0.3983021120807706,0.4065133700343537,11.057480831583815,0.9486427307128835,-0.45164090393652145,-0.8099155426025391,-2.125460670659905,0.5056295854548267,-1.467688106631222,-0.15214297857385617,1.1876760656442897,39.89892441750536,-2.203139834611143,0.6577725640286818,1,0.3209705352783203,0.8024253845214844,0.4404439926147461,0.5527839660644531,6.726104736328118,3,0.047873265278940424,-1.0339019924219413,42.68901443481445,1.3000053481655145,42.574893951416016,1.2518480956493492,42.546363830566406,0.047873265278940424
8511,2007-01-19,42.9814567565918,42.9814567565918,42.66761779785156,42.78887176513672,2563557.0,0.005171032405308917,2.2592255125284737,-0.34615991168585397,33.51957421549764,33.048902496533636,-0.03405772817415453,0.6907835309866428,0.16497421688681868,0.18443328796533365,10.497380619833763,0.3138389587402344,-0.5594504603557908,-0.5356620788574205,-1.8564431951213578,0.7851190374065169,-1.1960526369893927,0.12472847927455177,0.8264684379122755,70.06397416506562,31.44086753301771,0.6603905581319699,1,-0.06062889099121094,0.5813102722167969,0.23894309997558594,0.3316688537597656,4.087017059326172,4,0.04862260636525195,2.410256234443863,42.76034164428711,-1.0339019924219413,42.68901443481445,1.3000053481655145,42.574893951416016,0.04862260636525195
8512,2007-01-22,42.76747512817383,43.04565048217773,42.70328140258789,42.867332458496094,3277175.0,-0.0049784638438331585,-2.0000167131849693,-0.5185104486481134,33.271744986678925,33.50148358836394,0.14733647977828923,0.8429336927163789,0.37021319285240395,0.4031430507829086,10.061866395935738,0.34236907958983664,-0.7252319411712307,-0.6829532623291001,-2.0141942744682453,0.648287749810045,-1.3485737683986727,-0.01733275625952757,0.9115649521371054,42.10534781507189,5.911636535099028,0.6656205060695733,1,0.1533527374267578,0.7952919006347656,0.5688304901123047,0.5456504821777344,4.258201599121094,0,0.06137422659069647,2.2592255125284737,42.9814567565918,2.410256234443863,42.76034164428711,-1.0339019924219413,42.68901443481445,0.06137422659069647
8513,2007-01-23,42.96005630493164,43.15263748168945,42.28958511352539,42.46076965332031,3905832.0,0.004502982141934897,-1.0508441543726064,-5.0,35.07191701431607,34.433929950146364,-0.05181153080518186,0.590167207772744,0.1950909261967908,0.2063217923804359,9.84234704878978,0.8630523681640625,-0.8394948499329118,-0.43295402526855753,-1.7436019912167993,0.8776939406796842,-1.0882780082426748,0.22236995770555978,0.6004094703216083,65.27786547025244,31.896435977171237,0.6553239829741204,1,-0.03922843933105469,0.6027107238769531,0.40656375885009766,0.3530693054199219,4.122684478759766,1,0.05445792876594968,-2.0000167131849693,42.76747512817383,2.2592255125284737,42.9814567565918,2.410256234443863,42.76034164428711,0.05445792876594968
8514,2007-01-24,42.8459358215332,43.13124084472656,42.51070022583008,42.582027435302734,2573231.0,-0.00265643235168056,-2.0526187393270656,0.5285708828360774,27.220099344483344,33.051443516150826,0.04838888996348345,0.6452408657870947,0.3263939777095217,0.3210760414442788,9.417854237401126,0.6205406188964844,-0.8099128984588049,-0.4885866165161161,-1.786575363783065,0.8094021307508328,-1.1375809901495941,0.16040775711736188,0.6054415930669705,54.166960694375845,24.575803876206194,0.6489943736334756,1,0.05706024169921875,0.7168312072753906,0.6793851852416992,0.4671897888183594,2.9600563049316477,2,0.06925253777108842,-1.0508441543726064,42.96005630493164,-2.0000167131849693,42.76747512817383,2.2592255125284737,42.9814567565918,0.06925253777108842
8515,2007-01-25,42.11840057373047,43.08844375610352,42.11840057373047,42.91012954711914,5128095.0,-0.01698026274494613,-1.4504425503621046,-3.000014454626926,24.955747186278316,31.71752409996415,0.6521823811845096,1.306038541885826,1.061632471626993,1.0470708885797677,9.87741903413717,0.970043182373054,-0.7699553283610712,-1.1312431335449205,-2.515800665121759,0.25331439803191813,-1.8235218993333433,-0.4389643677564976,1.232615549068882,0.0,-29.309847424226703,0.6922787657884195,1,0.5991439819335938,1.4051361083984375,1.5067787170410156,1.1947250366210938,3.3808860778808594,3,0.13344629323600965,-2.0526187393270656,42.8459358215332,-1.0508441543726064,42.96005630493164,-2.0000167131849693,42.76747512817383,0.13344629323600965
8516,2007-01-26,42.21112823486328,42.34664916992188,41.89728927612305,42.04707717895508,3932470.0,0.002201595024257541,1.0655812444654518,-0.20720607862315524,35.89747425636422,32.25917900312759,0.4527601211127319,1.1231525450750866,0.9688765892663156,0.9435320322016736,10.500134300053533,0.44935989379883523,-0.7203951323138469,-0.944720840454103,-2.3445037641536857,0.4550620832454797,-1.6446123023038908,-0.2448293786043152,1.0166263330291798,25.00015193781489,-6.545167349119815,0.6998914618497901,1,0.3958606719970703,1.201852798461914,1.4140510559082031,1.1019973754882812,4.015689849853516,4,0.17235545340726222,-1.4504425503621046,42.11840057373047,-2.0526187393270656,42.8459358215332,-1.0508441543726064,42.96005630493164,0.17235545340726222
8517,2007-01-29,42.35377883911133,42.41797256469727,41.97574996948242,42.1041374206543,3869240.0,0.003379454902374013,1.339623403095875,1.5217300313916986,40.09215170156551,33.13404676406905,0.3128142223697168,0.8765779489069558,0.8545280880880739,0.7958010340428032,10.631310132968444,0.44222259521485086,-0.7600968081287292,-0.7075622558593722,-2.052169897880866,0.6370453861621215,-1.3798660768701225,-0.03525843484862179,0.7346649169921946,36.36358111352186,1.5774937639933455,0.6723038210107478,1,0.25321006774902344,1.0592021942138672,1.2714004516601562,0.9593467712402344,3.6233978271484446,0,0.1113169853088265,1.0655812444654518,42.21112823486328,-1.4504425503621046,42.11840057373047,-2.0526187393270656,42.8459358215332,0.1113169853088265
8518,2007-01-30,42.30385208129883,42.66048431396485,42.196861267089844,42.36804580688477,3045705.0,-0.00117880291159278,-2.3333150489564702,-0.25714373032611876,39.45579303787643,33.54120272415573,0.35788598025769147,0.8309132196405784,0.9260919695749408,0.8506693690637519,10.768844998709536,0.4636230468750071,-0.7829775120355293,-0.6697572708129869,-1.9686157757827658,0.6291012341567921,-1.3191865232978728,-0.02032801832810094,0.6416531372070367,32.94803584843248,-4.440658427073643,0.6494292524848878,1,0.30313682556152344,1.1091289520263672,1.3213272094726562,1.0092735290527344,3.701854705810554,1,0.11161689571251743,1.339623403095875,42.35377883911133,1.0655812444654518,42.21112823486328,-1.4504425503621046,42.11840057373047,0.11161689571251743
8519,2007-01-31,42.78887176513672,42.8958625793457,42.1540641784668,42.29671859741211,3089307.0,0.011465142297344189,1.1010107558249465,-7.6666864749218995,41.44732366746342,34.54798060116932,-0.12458027453215692,0.252083394362586,0.47890900672135217,0.3750562329466547,10.945583869228626,0.7417984008789062,-0.7056057899167101,-0.11697711944579936,-1.2944590833808505,1.0605048444892518,-0.7057181014133249,0.4717638625217262,-0.8915824890136719,74.85028214210182,35.49606750913331,0.5887409819675257,1,-0.26390838623046875,0.6241092681884766,0.8363075256347656,0.5242538452148438,3.2097015380859375,2,0.10035013407512228,-2.3333150489564702,42.30385208129883,1.339623403095875,42.35377883911133,1.0655812444654518,42.21112823486328,0.10035013407512228
8520,2007-02-01,43.530670166015625,43.62339401245117,42.74607849121094,43.40228271484375,3772642.0,0.017336245857347166,4.590932296098213,0.26086889121419987,54.35993149529576,36.86357585448022,-0.8332403909206718,-0.5990763426212311,-0.2101341660353171,-0.3530405029661523,9.985844061948898,0.8773155212402344,-0.6147991768630732,0.6747499465942397,-0.27568897220619704,1.6251888653946764,0.19953048719401778,1.1499694059944616,-1.6134094238281236,94.62814483478014,53.068919827982654,0.4752194594002188,2,-0.7703285217285156,-0.11768913269042969,0.09807491302490234,-0.2175445556640625,3.6305274963378977,3,0.05226939883469961,1.1010107558249465,42.78887176513672,-2.3333150489564702,42.30385208129883,1.339623403095875,42.35377883911133,0.05226939883469961
8521,2007-02-02,43.330955505371094,43.45934295654297,43.04565048217773,43.43081283569336,5137489.0,-0.004587906868487646,4.27273611279941,-0.7777810791537914,61.55459777217989,40.00611505286921,-0.6467481960269978,-0.4878530923448352,0.03903324718717727,-0.13916587090920984,8.97423872291896,0.48501968383789773,-0.5515268364310657,0.5153348922729464,-0.25830765859019067,1.2889774431360834,0.1285136168413814,0.9021561677045113,-1.3454494323730444,82.25111131691054,36.89831366146253,0.3868212754315679,2,-0.5706138610839844,0.08202552795410156,0.26747608184814453,-0.01782989501953125,2.9957199096679688,4,0.050041156973135825,4.590932296098213,43.530670166015625,1.1010107558249465,42.78887176513672,-2.3333150489564702,42.30385208129883,0.050041156973135825
8522,2007-02-05,44.30099868774414,44.31526565551758,43.13837432861328,43.41654968261719,5237732.0,0.02238684033295324,1.5781233678598439,-8.857126485082324,69.9013045046313,43.87604699623757,-1.5381363155055894,-1.4348385396021044,-0.8533995924570092,-1.0832284691680343,9.681986119575779,1.1768913269042969,-0.4519893487349904,1.424037170410159,0.4076220139332136,2.4404523268871046,0.9158295921716899,1.9322447486486283,-2.249977097167964,99.33985942889015,49.42318707643563,0.5082075782384718,2,-1.1947212219238281,-0.8880176544189453,-0.7061338424682617,-0.9878730773925781,2.3894424438476562,0,0.043471241146205486,4.27273611279941,43.330955505371094,4.590932296098213,43.530670166015625,1.1010107558249465,42.78887176513672,0.043471241146205486
8523,2007-02-06,45.19258117675781,45.30670547485352,44.436519622802734,44.74322509765625,5466398.0,0.020125561847894158,1.5684174970443854,0.5080632987280734,74.47698370252351,49.1268119249087,-2.3241397712076406,-2.267402921785461,-1.674266534215711,-1.9360932686252355,10.717072683176413,1.005706787109382,-0.34325450957918235,2.204350090026857,0.7524142618334153,3.6562859182202985,1.478382175930136,2.9303180041235777,-3.005704942285149,96.38004176921399,42.612626007808174,0.7259679140967199,2,-1.5905838012695312,-1.5905838012695312,-1.5977163314819336,-1.87945556640625,2.097003936767578,1,0.017361156833092695,1.5781233678598439,44.30099868774414,4.27273611279941,43.330955505371094,4.590932296098213,43.530670166015625,0.017361156833092695
8524,2007-02-07,45.1141242980957,45.22111129760742,44.657630920410156,45.03566360473633,3032526.0,-0.001736056596441049,2.853717714583877,0.1746069476043329,72.9805304408323,54.46289895319247,-2.112228202687163,-2.129011712352309,-1.5371947079195465,-1.819779041664468,12.082295388300443,0.5634803771972656,-0.2082785008639192,2.0185464859008775,0.28333397628751555,3.7537589955142394,1.1509402310941965,2.8861527407075585,-2.6776617243925713,92.47913975803435,35.43077884709294,0.8676062548066804,2,-1.5121269226074219,-1.5121269226074219,-1.431884765625,-1.8009986877441406,1.8045654296875,2,0.01976282379155725,1.5684174970443854,45.19258117675781,1.5781233678598439,44.30099868774414,4.27273611279941,43.330955505371094,0.01976282379155725
8525,2007-02-08,45.2995719909668,45.40656280517578,44.814552307128906,44.814552307128906,2571689.0,0.004110634878906838,-1.4411813284045774,6.181690003889537,72.79103120715055,58.5621830588354,-2.0103853651663712,-2.277295408985424,-1.6694018479419839,-1.9602122817745808,13.752315065667684,0.592010498046875,-0.07840408839385304,2.106276702880862,0.1112109244826911,4.101342481279033,1.1087438136817767,3.1038095920799478,-2.633489985171636,95.4682427989058,38.41117316849172,0.997532889199084,2,-1.6084156036376953,-1.6476459503173828,-1.624464988708496,-1.9864463806152344,2.2824554443359446,3,0.01543063833793501,2.853717714583877,45.1141242980957,1.5684174970443854,45.19258117675781,1.5781233678598439,44.30099868774414,0.01543063833793501
8526,2007-02-09,45.69186782836914,45.84878540039063,45.27104187011719,45.38516235351562,4133096.0,0.008660034083336932,-1.160005134312207,0.6323567580321826,77.77780998623089,62.74947842379822,-2.075249275873226,-2.6066179529624947,-1.9952128097764117,-2.3211554027696337,15.65103918752616,0.5777435302734446,0.1139968816068091,2.373750877380374,0.08705633595042883,4.660445418810319,1.2304036066653978,3.51709814809535,-2.7517377426359175,94.21056187176092,33.805554880226055,1.1433472707149732,2,-1.6904430389404297,-1.8188304901123047,-1.8277454376220703,-2.378742218017578,2.8388023376464773,4,0.03215735980642287,-1.4411813284045774,45.2995719909668,2.853717714583877,45.1141242980957,1.5684174970443854,45.19258117675781,0.03215735980642287
8527,2007-02-12,45.44222640991211,45.72039794921875,45.37803268432617,45.69186782836914,3937797.0,-0.005463585323207898,1.2325621890547265,-0.8139451001853022,73.3244530984516,66.51266287497324,-1.4990846751264542,-2.2439505421428123,-1.6909639580373437,-2.0358279635940093,16.444321922585665,0.3423652648925781,0.3962565134913376,1.979316329956056,-0.46305325965671074,4.421685919568823,0.7581315351496727,3.2005011247624395,-2.1530576864199986,71.21228900887822,10.951765990761132,1.2211847948063825,2,-1.4408016204833984,-1.5691890716552734,-1.578104019165039,-2.129100799560547,3.8017120361328125,0,0.019463152996703315,-1.160005134312207,45.69186782836914,-1.4411813284045774,45.2995719909668,2.853717714583877,45.1141242980957,0.019463152996703315
8528,2007-02-13,45.23537826538086,45.34950256347656,44.95720291137695,45.328102111816406,3265398.0,-0.004551892829047888,4.789343316350944,0.37142813483695486,72.06852475327058,69.91501855117404,-0.9305231952522135,-1.9263299280738124,-1.4494114600781671,-1.7994870752967813,16.98128360991367,0.48502349853515625,0.6191423414409769,1.639443969726564,-0.8876186372421841,4.166506576695312,0.37591266624219344,2.9029752732109344,-1.6390555406609266,48.503141673124794,-12.01064996993469,1.2635313034843725,2,-0.9379463195800781,-1.3623409271240234,-1.5103425979614258,-1.9222526550292969,3.081310272216797,1,0.032166479468228815,1.2325621890547265,45.44222640991211,-1.160005134312207,45.69186782836914,-1.4411813284045774,45.2995719909668,0.032166479468228815
8529,2007-02-14,45.49215316772461,45.67760467529297,45.29243850708008,45.38516235351562,2316244.0,0.005676417710875237,-1.6341686124626602,-1.1538651417287968,84.12706375182421,73.22247769078831,-0.8532388307140621,-2.068380062057102,-1.6712317720547674,-2.0280516564746662,17.52503988167072,0.4422264099121094,0.8455282435478821,1.7560619354248033,-0.8682767294111571,4.380400600260764,0.4438926030068231,3.0682312678427834,-1.6255349219241921,65.51722866058276,-2.5416343474054486,1.3121693324179786,2,-1.0449352264404297,-1.6191158294677734,-1.6636943817138672,-2.179027557373047,2.810272216796882,2,0.0395108127587156,4.789343316350944,45.23537826538086,1.2325621890547265,45.44222640991211,-1.160005134312207,45.69186782836914,0.0395108127587156
8530,2007-02-15,44.80741882324219,45.37089920043945,44.68616485595703,45.1640510559082,3074446.0,-0.015051702256384303,-1.285723381361382,-3.333297678895917,73.45366828629518,74.54459663680112,0.035367359733655235,-1.2884816094150935,-0.9739551570539149,-1.3144745859428468,18.663939731818306,0.8059883117675781,1.0865759864623783,0.9689737319946303,-1.6548085151321743,3.592755979121435,-0.34291739156876844,2.280864855558029,-0.7029405188909479,10.42936733448385,-60.47052304545563,1.3118911235634017,2,-0.3138389587402344,-0.9343814849853516,-1.0021400451660156,-1.494293212890625,3.8017120361328125,3,0.04711877988039492,-1.6341686124626602,45.49215316772461,4.789343316350944,45.23537826538086,1.2325621890547265,45.44222640991211,0.04711877988039492
8531,2007-02-16,45.071327209472656,45.1640510559082,44.35092544555664,44.66476440429688,2863024.0,0.005889836843125051,1.7469972679004073,-1.1400057760805884,74.02277005294937,75.0025372532809,0.049497771101968624,-1.4627925557808652,-1.2337230902811172,-1.5527238671003118,19.67240837606659,0.8131256103515625,1.3147008578431922,1.1283885955810575,-1.5180508980073668,3.774828089169482,-0.1948311512131582,2.4516083423752733,-0.757532053596691,52.60432480313315,-21.727942678834324,1.3232197467942128,2,0.028528213500976562,-1.1982898712158203,-1.2660484313964844,-1.7582015991210938,3.3024253845214844,4,0.055705043123345455,-1.285723381361382,44.80741882324219,-1.6341686124626602,45.49215316772461,4.789343316350944,45.23537826538086,0.055705043123345455
8532,2007-02-20,45.392295837402344,45.59201049804688,45.121253967285156,45.24251174926758,2144359.0,0.007121348489206092,-1.3999844417001694,0.3684156204845342,76.05299046395618,75.17764911566232,-0.11218887980038517,-1.662258453102126,-1.5589230794089204,-1.8582064268127567,21.025334380680754,0.5206832885742259,1.4591755354338147,1.3181161880493164,-1.343175039319135,3.979407415417768,-0.01252942563490933,2.648761801733542,-1.0413703918457031,78.49451235116351,-1.0282748464874487,1.3306456136842255,2,-0.29244041442871094,-1.5192584991455078,-1.5870170593261719,-2.1148338317871094,3.9300994873046875,1,0.06913892039863101,1.7469972679004073,45.071327209472656,-1.285723381361382,44.80741882324219,-1.6341686124626602,45.49215316772461,0.06913892039863101
8533,2007-02-21,45.2995719909668,45.39942932128906,44.98573684692383,45.135520935058594,2330404.0,-0.00204272211230927,1.2744995228557345,1.0952502228447727,72.6804695678903,75.14430901866878,-0.003008763289308547,-1.4601393923874895,-1.462857468446522,-1.7531118081862829,21.687261872636228,0.4136924743652344,1.6057546390203896,1.1084165573120117,-1.5523465353350403,3.7691796499590637,-0.22196498901151784,2.4387981036355413,-0.9486465454101562,71.50534388020047,-8.252876197291656,1.3303815463235267,2,-0.19971656799316406,-1.426534652709961,-1.7368049621582031,-2.200428009033203,3.9871597290039062,2,0.08707292986928605,-1.3999844417001694,45.392295837402344,1.7469972679004073,45.071327209472656,-1.285723381361382,44.80741882324219,0.08707292986928605
8534,2007-02-22,45.81312561035156,45.89158248901367,45.22111129760742,45.31383514404297,3347275.0,0.011336831603776965,1.0434833158935009,3.043506569003604,71.50543663441923,75.00146517725416,-0.45480986834356685,-1.834032675719655,-1.9624340035306886,-2.260863298077865,22.57206525084178,0.67047119140625,1.6476737568374418,1.4736106872558565,-1.2021812488093317,4.149402623321045,0.13571471922325884,2.8115066552884542,-1.2824569702148452,94.90757018277978,16.32679163756019,1.3378959680325953,2,-0.6918716430664062,-1.9186897277832031,-2.2503585815429688,-2.724679946899414,3.1954345703125,3,0.05464728489689441,1.2744995228557345,45.2995719909668,-1.3999844417001694,45.392295837402344,1.7469972679004073,45.071327209472656,0.05464728489689441
8535,2007-02-23,47.73894500732422,47.92439270019531,46.21968460083008,46.35520553588867,8357042.0,0.042036411428289844,-1.0603424229640541,2.77141176290818,81.33880015578166,75.39713075164869,-2.233043428904388,-3.4964498466111067,-3.8424123085257165,-4.165067546702389,23.458766242244145,2.11126708984375,1.628838394174707,3.1184028625488267,0.2510697255735934,5.98573599952406,1.68473629406121,4.552069431036443,-3.0177484283447242,94.81042697032227,16.004312186656264,1.4336665684876158,2,-1.6012859344482422,-2.828104019165039,-4.2492876052856445,-4.65049934387207,2.47503662109375,4,0.011803368866044828,1.0434833158935009,45.81312561035156,1.2744995228557345,45.2995719909668,-1.3999844417001694,45.392295837402344,0.011803368866044828
8536,2007-02-26,49.48644638061523,51.57632064819336,48.00285339355469,48.21683120727539,12899662.0,0.0366053622052791,-3.210095099413943,0.9175247216318018,83.1963962309491,76.4940133219262,-3.7835603074920243,-4.923380572709064,-5.529949495757755,-5.871917224364289,24.61143863126423,3.8373756408691406,1.6773666789569504,4.502138328552242,1.1217667295654365,7.882509927539047,2.8119525290588427,6.192324128045641,-4.265335083007805,68.28999781209725,-7.591621540430381,1.6901857994934015,2,-1.5228233337402273,-2.749641418457024,-6.1644067764282156,-6.398000717163079,1.383739471435554,0,-0.017728400105607278,-1.0603424229640541,47.73894500732422,1.0434833158935009,45.81312561035156,1.2744995228557345,45.2995719909668,-0.017728400105607278
8537,2007-02-27,47.06847381591797,49.26533508300781,46.75463485717773,49.144081115722656,8631413.0,-0.048861309339124914,1.1661565297525074,-1.6348318320303437,60.045858177946414,75.1581614802235,-1.2411671182520365,-2.2494131276076104,-3.083012533340465,-3.427054492988219,25.49507987112009,2.7318115234375,1.6659298605769592,1.848431015014647,-1.415098822581811,5.111960852611105,0.21666609621641442,3.4801959338128796,-0.8487892150878906,31.601706795579275,-39.96495301313304,1.6317649187982304,2,0.8951492309570312,-0.3316688537597656,-3.826676368713379,-3.9800281524658203,3.6019973754882812,1,0.02773148717719298,-3.210095099413943,49.48644638061523,-1.0603424229640541,47.73894500732422,1.0434833158935009,45.81312561035156,0.02773148717719298
8538,2007-02-28,47.02567672729492,47.71754455566406,46.61198425292969,47.04707717895508,6239040.0,-0.000909251674282574,-1.6050408082551324,0.010310453071816625,60.27607273896543,72.50805136768365,-1.0255579357174298,-1.9338822000536027,-3.0150601456003514,-3.357457007783907,26.90674452739413,1.105560302734375,1.5897978090905909,1.569542694091794,-1.4820088497640995,4.621094237947688,0.043766922163847255,3.095318466019741,4.5506439208984375,28.395058764210855,-38.85221279043904,1.5257757719279472,2,0.9379463195800781,-0.28887176513671875,-3.783879280090332,-3.9372310638427734,4.115550994873047,2,0.04883967137210887,1.1661565297525074,47.06847381591797,-3.210095099413943,49.48644638061523,-1.0603424229640541,47.73894500732422,0.04883967137210887
8539,2007-03-01,47.082740783691406,47.39657592773438,45.55634689331055,46.718971252441406,4863398.0,0.001213465926868107,2.7122354751827236,-16.998217468805706,59.72007986548797,70.98209709870507,-0.9311947553228421,-1.7420840762664795,-3.0529153343505513,-3.39212787330473,28.517217909545238,1.8402290344238352,1.564027587313646,1.4119132995605455,-1.4476611396837882,4.271487738804879,-0.01787392006161781,2.8417005191827087,4.39429313659668,25.35549078005196,-36.73897468792227,1.4297872196221666,3,0.8808822631835938,-0.3459358215332031,-3.8409433364868164,-3.994295120239258,4.32952880859375,3,0.046811016087719315,-1.6050408082551324,47.02567672729492,1.1661565297525074,47.06847381591797,-3.210095099413943,49.48644638061523,0.046811016087719315
8540,2007-03-02,45.80599212646485,47.08987045288086,45.80599212646485,46.72610473632813,7049817.0,-0.02711712691264556,-1.790698252916627,-2.5293833892617448,50.56738419896552,68.37594311492909,0.561103709640463,-0.30159694852807917,-1.775536639704832,-2.0967662397778426,30.37596962186486,1.2838783264160085,1.5332130942662587,0.021398544311530543,-2.654839192259523,2.697636280882584,-1.3167203239739962,1.3595174125970573,5.434214312744132,4.146948862556356,-51.65911072056767,1.3381188682855276,3,2.475036621093743,0.9308128356933523,-2.573110580444343,-2.7175464630127024,5.72039794921875,4,0.06991591941415232,2.7122354751827236,47.082740783691406,-1.6050408082551324,47.02567672729492,1.1661565297525074,47.06847381591797,0.06991591941415232
8541,2007-03-05,45.49928665161133,46.24108505249024,45.36376571655274,45.64194107055664,7916533.0,-0.006695750067081785,-3.241369135438328,0.1550401737962372,50.28208207422919,65.51250884940387,1.0447677740807393,0.1853885334298866,-1.4522070797104618,-1.77042287577855,32.186294283893524,0.8773193359375,1.415935700226811,-0.3937234878540039,-2.814974023483771,2.027527047775763,-1.6043487556688873,0.8169017799608795,5.513565405761717,3.4734980293768216,-48.30247528255347,1.2106252678148837,3,2.7817420959472656,1.237518310546875,-2.3787460327148438,-2.4108409881591797,5.912982940673828,0,0.10362129439318735,-1.790698252916627,45.80599212646485,2.7122354751827236,47.082740783691406,-1.6050408082551324,47.02567672729492,0.10362129439318735
8542,2007-03-06,46.2268180847168,46.24108505249024,45.55634689331055,45.75606155395508,4356294.0,0.015989952516754613,1.7428449184786265,-3.299978607337683,54.661298132969854,63.51037868996827,0.5007180958822346,-0.4115691442190439,-2.156157199805037,-2.472975402852164,32.8778061544462,0.7417984008789134,1.4197960708407251,0.23751697540283345,-2.067541329912004,2.5425752807176707,-0.9150121772545887,1.3900461280602556,4.447088792207033,36.666672068897704,-14.882041236389703,1.1525291526574195,3,2.1718978881835938,0.5492172241210938,-3.2168331146240234,-3.1383724212646484,4.507846832275391,1,0.10044748827021577,-3.241369135438328,45.49928665161133,-1.790698252916627,45.80599212646485,2.7122354751827236,47.082740783691406,0.10044748827021577
8543,2007-03-07,45.97717666625977,46.683311462402344,45.93437957763672,46.21968460083008,3044443.0,-0.005400359116206621,-3.565236600395303,-0.5151451307067577,52.281890035104375,61.37442906782216,0.9572510209611167,-0.10554533352785,-1.8855790965304564,-2.2042225493802476,32.64813362543754,0.748931884765625,1.3992399306627732,-0.05135421752928693,-2.3258235184459792,2.2231150833874054,-1.188588867987633,1.0858804329290592,4.378121741041795,30.175514975914307,-18.796360081487453,1.1372346504583464,3,2.492866516113274,0.8880157470703054,-2.9671916961669993,-2.8887310028076243,4.607704162597649,2,0.10207878920478897,1.7428449184786265,46.2268180847168,-3.241369135438328,45.49928665161133,-1.790698252916627,45.80599212646485,0.10207878920478897
8544,2007-03-08,46.00570678710938,46.48359680175781,45.94151306152344,46.29101181030274,2926254.0,0.0006205278992379437,-1.620708733298203,1.1764770653747276,56.00858467612364,58.559960681193495,1.0716017232395885,-0.067306368680903,-1.8894201169337776,-2.210547981885256,32.40604930757205,0.542083740234375,1.338430810362901,-0.06740322113036257,-2.3009930116058896,2.1661865693451645,-1.1841981163681297,1.0493916741074045,4.050099658747257,37.190157529039595,-15.968998519948627,1.1167948952377635,3,2.4643363952636648,0.859485626220696,-2.9957218170166087,-2.9172611236572337,5.071327209472649,3,0.1116279108333913,-3.565236600395303,45.97717666625977,1.7428449184786265,46.2268180847168,-3.241369135438328,45.49928665161133,0.1116279108333913
8545,2007-03-09,45.998573303222656,46.59771728515625,45.86305236816406,46.43366622924805,3573558.0,-0.0001550565002671478,-1.0808064437709675,1.5250096936797208,54.772391001818875,55.4017378779568,0.9006104378848718,-0.005397132212948463,-1.8507328800887421,-2.1794314272888116,31.99882370331929,0.7346649169921875,1.3262875065097433,-0.10948677062988565,-2.3137959684013794,2.094822427141608,-1.2116413695156325,0.9926678282558612,3.7757106988757485,48.108039351162304,-4.909743535089831,1.1021545988857457,3,1.3159770965576172,1.1626262664794922,-3.0296010971069336,-2.910127639770508,5.984310150146484,4,0.11769270001865939,-1.620708733298203,46.00570678710938,-3.565236600395303,45.97717666625977,1.7428449184786265,46.2268180847168,0.11769270001865939
8546,2007-03-12,47.16119766235352,47.25392150878906,45.97717666625977,46.00570678710938,4311430.0,0.025275226504675397,-1.105882093858034,-2.6557335367404016,58.378380527036846,55.21646258341129,-0.7001672221189352,-1.109166458161802,-2.9763810689999346,-3.3135741571181967,31.309563097253218,1.2767448425292898,1.325743233412524,0.9796710968017663,-1.263826488577699,3.2231686821812318,-0.14207769588796282,2.1014198894914955,2.3484552426121397,94.53786327917005,42.894439911859024,1.1217487926897312,3,-0.6205425262451243,0.14978790283202414,-4.07453632354737,-4.072751998901374,5.24964523315429,0,0.09255898131727469,-1.0808064437709675,45.998573303222656,-1.620708733298203,46.00570678710938,-3.565236600395303,45.97717666625977,0.09255898131727469
8547,2007-03-13,46.32667541503906,47.72467803955078,46.255348205566406,47.16119766235352,5022385.0,-0.0176951029379947,-2.0072961926288544,-0.7222231392680935,54.545451476006846,54.57972688752701,0.0201882114202121,-0.21606382134104507,-2.1188762006674082,-2.454678290850296,30.674751894106844,1.469329833984375,1.023752511582046,0.10092639923095703,-2.1159218941499063,2.3177746926118203,-1.0074977474594746,1.2093505459213887,2.934224258621825,24.904203567930427,-23.226035472222346,1.1084241466904319,3,0.2175464630126953,1.0306720733642578,-3.24001407623291,-3.238229751586914,5.506420135498047,1,0.10977679990382283,-1.105882093858034,47.16119766235352,-1.0808064437709675,45.998573303222656,-1.620708733298203,46.00570678710938,0.10977679990382283
8548,2007-03-14,46.6904411315918,46.88302230834961,45.86305236816406,46.32667541503906,4041125.0,0.00785218695910661,1.7238128224849358,-0.43589696706511183,53.93472998058153,53.93691023364851,-0.44268453162834476,-0.4903722525069014,-2.448979883866329,-2.7962632314066838,30.70234357198924,1.0199699401855469,0.5219980027899425,0.3919389724731417,-1.7831700668892267,2.56704801183551,-0.6956155472080425,1.479493492154326,2.3366305046425992,44.44442167642732,2.139031841338756,1.0875545196811833,3,-0.14621925354003906,1.2731819152832031,-3.430811882019043,-3.6019954681396484,5.577747344970703,2,0.08661781057073759,-2.0072961926288544,46.32667541503906,-1.105882093858034,47.16119766235352,-1.0808064437709675,45.998573303222656,0.08661781057073759
8549,2007-03-15,47.28958511352539,47.36091232299805,46.45506286621094,46.6904411315918,3717683.0,0.012832262180709986,1.4423063077888285,1.6470600572573117,47.71240865422895,53.61969072867778,-1.1280260523953913,-0.9991812940271672,-3.0095650671552363,-3.3769199988395258,30.502700795142857,0.9058494567871094,0.39701315515304003,0.9012113571167006,-1.2821337576775136,3.084556471910915,-0.19046120028040292,1.9928839145138042,1.5176881675281066,76.62833443302856,39.272278319710765,1.0916725573971058,3,-0.7453632354736328,0.6740379333496094,-3.6875877380371094,-4.012123107910156,5.542083740234382,3,0.06968332894909524,1.7238128224849358,46.6904411315918,-2.0072961926288544,46.32667541503906,-1.105882093858034,47.16119766235352,0.06968332894909524
8550,2007-03-16,46.9186897277832,47.610557556152344,46.75463485717773,47.53209686279297,4851341.0,-0.007843067027376138,1.222227724488349,-1.0238058855738499,34.797314694108806,51.89916101977552,-0.6511738206885695,-0.4869721774920279,-2.6160425542191916,-2.994061959054477,31.451783132698818,0.8559226989746165,0.25591069708757885,0.4247524261474638,-1.6375494949861107,2.4870543472810382,-0.606398534419327,1.4559033867142546,1.6819730994002455,56.705135508407544,22.301085133425822,1.0311509605667888,3,-0.27817726135253906,1.0449333190917969,-3.316692352294922,-3.4664783477783203,6.569183349609375,4,0.08862873820486161,1.4423063077888285,47.28958511352539,1.7238128224849358,46.6904411315918,-2.0072961926288544,46.32667541503906,0.08862873820486161
8551,2007-03-19,47.58202743530274,47.60342407226562,46.9400863647461,47.21112823486328,2539723.0,0.014138027113888896,2.2069121321936476,-0.6046541999117037,53.8379653096401,51.8076795949611,-1.1041151354284793,-1.0040483671288598,-3.2359317678282977,-3.6444194206978935,33.00220901039257,0.6847343444824148,0.1262060887580745,0.9625551223754982,-1.0399230081070314,2.965033252858028,-0.038683942865766596,1.963794187616763,0.824421565242865,92.33730999520544,55.2002619134598,1.0012390652412633,3,-0.7881622314453196,0.3815956115722585,-3.9104862213134837,-3.9800300598144602,6.369468688964837,0,0.09248988021895954,1.222227724488349,46.9186897277832,1.4423063077888285,47.28958511352539,1.7238128224849358,46.6904411315918,0.09248988021895954
8552,2007-03-20,48.53067016601562,48.53067016601562,47.23252487182617,47.46790313720703,3470371.0,0.019936996841985133,1.4429536464727146,2.8653796706743133,59.90611257552142,52.65481543278522,-1.8903828792864132,-1.7976849135433426,-4.094945479773109,-4.576255995045138,34.330916931214325,1.298145294189446,0.22089407200463995,1.7542791366577077,-0.33334651590007525,3.8419047892154907,0.7104663103788198,2.7980919629365957,-3.1669044494628764,100.0,59.2060249389926,1.0438128262788902,3,-1.3338088989257741,-0.5670471191406179,-4.5934391021728445,-4.657632827758782,5.998573303222663,1,0.07995300118911919,2.2069121321936476,47.58202743530274,1.222227724488349,46.9186897277832,1.4423063077888285,47.28958511352539,0.07995300118911919
8553,2007-03-21,49.24393844604492,49.607704162597656,48.17403793334961,48.39514923095703,5367277.0,0.01469726829630269,-1.220996303530114,0.7986597175859177,63.09421399585177,53.44210757942168,-2.3373239318224037,-2.3192067777888923,-4.704999383669644,-5.266008254226378,36.13111116508361,1.4336662292480469,0.3757037854505114,2.270329093933107,0.030439361937133924,4.51021882592908,1.1503842279351204,3.3902739599310934,-3.8168346405029254,88.46155707692941,43.82628975666414,1.1199448659979856,3,-1.5085601806640625,-1.2803153991699219,-5.306707382202148,-5.370901107788086,5.128387451171875,2,0.05257818903597755,1.4429536464727146,48.53067016601562,2.2069121321936476,47.58202743530274,1.222227724488349,46.9186897277832,0.05257818903597755
8554,2007-03-22,48.316688537597656,49.17261123657226,47.50356674194336,48.93009948730469,8617393.0,-0.01882972681933681,2.0389514773501034,-0.7226893777667918,65.88446712445001,54.67678270415847,-1.1709223789507917,-1.259346757358685,-3.6831817671931546,-4.329050969415832,37.20991468587081,1.7403717041015625,0.41037658162964163,1.2179010391235323,-1.028733935639785,3.4645360138868497,0.09458355174187716,2.3412185265051875,-2.7223607177734337,54.74993816142219,4.786908118879971,1.1233174873816583,3,-0.5813102722167969,-0.35306549072265625,-4.231453895568848,-4.44365119934082,5.470760345458984,3,0.08178333529397364,-1.220996303530114,49.24393844604492,1.4429536464727146,48.53067016601562,2.2069121321936476,47.58202743530274,0.08178333529397364
8555,2007-03-23,48.30242538452149,48.45220947265625,47.71041488647461,47.96718978881836,5458266.0,-0.00029520137881688946,1.3370831079862988,-0.5465106155396193,68.4161378605155,55.79208907454499,-0.8889755613147017,-1.265592165134727,-3.5847538517424695,-4.310075941642694,36.7459540290407,0.7417945861816406,0.5062076789040049,1.17546386718751,-1.1186048414383976,3.4695325758134175,0.028429512874552643,2.3224982215004673,-2.5475625109863316,51.06949806949821,-4.5769301020652335,1.147034354312954,3,-0.5670471191406321,-0.3388023376464915,-4.142297744750984,-4.4293880462646555,6.22681808471679,4,0.09376844813034335,2.0389514773501034,48.316688537597656,-1.220996303530114,49.24393844604492,1.4429536464727146,48.53067016601562,0.09376844813034335
8556,2007-03-26,48.609130859375,48.66619110107422,47.74607849121094,48.05278015136719,3181138.0,0.006349690981600098,1.7446745562130177,1.6595812471551765,66.56748426708575,57.12787049577598,-1.082532103173385,-1.7300968761874458,-3.797166474137434,-4.598166081267479,34.77311805414903,0.9201126098632812,0.5773704482352713,1.5260351181030245,-0.6058897053840084,3.6579599415900574,0.4600727063595116,2.5919975298465374,-2.700154334277343,57.957982073079265,-0.08557045967476284,1.0659624117435156,3,-0.8737525939941406,-0.6455078125,-4.4258222579956055,-4.736093521118164,6.369472503662109,0,0.10036678565867918,1.3370831079862988,48.30242538452149,2.0389514773501034,48.316688537597656,-1.220996303530114,49.24393844604492,0.10036678565867918
8557,2007-03-27,48.37375259399414,48.81597518920898,48.09557723999024,48.40228271484375,3495887.0,-0.004842264430972909,-1.4634007944013732,-0.051280820602835904,66.69980499775646,58.546212164350976,-0.5880819320224333,-1.467137388710647,-3.4473616666569953,-4.3418216293455245,34.128429668467625,0.7203979492187358,0.6754565024696078,1.2253929138183608,-0.9831853417976362,3.4339711694343578,0.12110378601036587,2.3296820416263557,-2.316826963396487,41.355942036342405,-19.377762804499937,1.1042891278079974,3,-0.34236907958984375,-0.09272384643554688,-3.8873062133789062,-4.500715255737305,6.462196350097656,1,0.11530516511894384,1.7446745562130177,48.609130859375,1.3370831079862988,48.30242538452149,2.0389514773501034,48.316688537597656,0.11530516511894384
8558,2007-03-28,49.32239532470703,49.90014266967773,48.28815841674805,48.43794631958008,5879427.0,0.019610691332445196,-1.722889314883117,-31.000534830859742,70.4845806674752,61.07645349915611,-1.2562255354953464,-2.355669863040866,-4.269115068222931,-5.262516276800326,33.78634291857215,1.6119842529296804,0.6687330646595058,2.059199714660643,-0.352057617939451,4.470457047260737,0.8535710483605925,3.2648283809606937,-3.123438552829377,75.89280029542496,11.677810718466347,1.2056286663000482,3,-0.995006561279304,-1.0413665771484375,-4.835948944091797,-5.449357986450195,5.242511749267578,2,0.10556762521878138,-1.4634007944013732,48.37375259399414,1.7446745562130177,48.609130859375,1.3370831079862988,48.30242538452149,0.10556762521878138
8559,2007-03-29,49.2867317199707,49.80028533935547,49.03709030151367,49.465049743652344,3930647.0,-0.0007230712235596348,-1.2526389272022023,-0.2016148162844561,70.23705383660025,65.01420229276627,-1.014119962233778,-2.262418047078789,-4.108039372591705,-5.202586556235829,34.47506190946798,0.7631950378417969,0.7822610442350211,1.9133365631103487,-0.6592527440413036,4.485925870262001,0.6270419095345261,3.1996312166861713,-2.865703794225041,71.98688556576055,5.497589859323952,1.2862946535758246,3,-0.8666172027587891,-0.8880157470703125,-4.800285339355469,-5.413694381713867,6.583454132080078,3,0.10318383872845516,-1.722889314883117,49.32239532470703,-1.4634007944013732,48.37375259399414,1.7446745562130177,48.609130859375,0.10318383872845516
8560,2007-03-30,49.00856018066406,49.57204055786133,47.44650650024414,49.29386520385742,7461865.0,-0.005643943706535648,4.050839622000136,1.5999786073376832,62.7586439466949,66.00538880799458,-0.4563107819343841,-1.8256165771014423,-3.707401835293929,-4.896736790098288,34.54487712963879,2.1255340576171875,0.8883698875023853,1.47503662109375,-1.0854203721966726,4.035493614384173,0.19480812444853512,2.755265117738965,-2.378785370282479,63.66280787181729,0.6916642544870939,1.2802284966452129,3,-0.4422264099121094,-0.5385169982910156,-4.500715255737305,-5.114124298095703,6.13409423828125,4,0.09751130587749945,-1.2526389272022023,49.2867317199707,-1.722889314883117,49.32239532470703,-1.4634007944013732,48.37375259399414,0.09751130587749945
8561,2007-04-02,50.21398162841797,50.30670547485352,48.98003005981445,49.11554718017578,4452051.0,0.0245961408233637,1.066662308876213,-3.8500354320707038,75.53893115996516,67.74236865071056,-1.3959238753023016,-2.803448843704942,-4.780953490477302,-6.056484036055366,35.19447831913964,1.3266754150390696,1.0783391967478266,2.444723320007327,-0.19409752087313592,5.08354416088779,1.1253128995670991,3.764133740447555,-3.3879847464786152,96.75813300897302,27.774983247657914,1.3194104204402304,4,-1.3373756408691406,-1.7439384460449219,-4.689731597900391,-5.303140640258789,5.099853515625,0,0.08593745608052217,4.050839622000136,49.00856018066406,-1.2526389272022023,49.2867317199707,-1.722889314883117,49.32239532470703,0.08593745608052217
8562,2007-04-03,50.87018585205078,50.92011260986328,50.36376571655274,50.64194107055664,5279932.0,0.013068157559954274,2.39134276645463,0.2077909900398683,76.44407717062293,69.22568678124068,-1.8834311748680435,-3.261148001533101,-5.288045578818156,-6.659659596535263,35.99444109070452,0.7061309814453125,1.4688604413034057,2.8687591552734375,-0.005248494786378899,5.742766805333254,1.4317553302435257,4.305762980303349,-3.765732282678293,98.56268223175212,25.38187080613355,1.437003825029909,4,-1.6868762969970703,-2.7282466888427734,-3.5199718475341797,-4.133380889892578,3.573467254638672,1,0.08076277768937423,1.066662308876213,50.21398162841797,4.050839622000136,49.00856018066406,-1.2526389272022023,49.2867317199707,0.08076277768937423
8563,2007-04-04,50.67047119140625,51.0128402709961,50.50642013549805,51.0128402709961,4063136.0,-0.003925966797632241,1.9583286908077182,-1.500008356592547,72.52854963337816,69.96391817112159,-1.6316702136360703,-2.837263318148686,-4.944673532256189,-6.3955809394977265,36.5956702238768,0.506420135498054,1.6406530541395057,2.434379768371585,-0.5092835248427079,5.378043061585878,0.962548121764442,3.9062114149787277,-3.184451717984686,90.39997090576122,16.925927873370227,1.471831646607146,4,-1.4407978057861328,-2.482168197631829,-3.3202571868896484,-3.933666229248047,3.91583251953125,2,0.08220720381601687,2.39134276645463,50.87018585205078,1.066662308876213,50.21398162841797,4.050839622000136,49.00856018066406,0.08220720381601687
8564,2007-04-05,51.14122772216797,51.14122772216797,50.52781677246094,50.67047119140625,2740489.0,0.009290549696754358,1.6060645349496783,-1.3749972144846512,77.76735897362576,71.00294273924496,-1.8546693228552087,-3.0604642571663376,-5.259661533846916,-6.798240968317273,37.25381235217306,0.6134109497070312,1.707185352305899,2.648360252380371,-0.37108556821866046,5.667806072979403,1.1386373420808553,4.158083162679887,-3.2319897530374604,100.0,23.396665707919936,1.509722910299515,4,-1.847360610961914,-2.888731002807617,-3.791013717651367,-4.404422760009766,3.3737525939941406,3,0.06694558391140437,1.9583286908077182,50.67047119140625,2.39134276645463,50.87018585205078,1.066662308876213,50.21398162841797,0.06694558391140437
8565,2007-04-09,51.412269592285156,51.60485076904297,51.02710342407226,51.03423690795898,2219086.0,0.00529987022583156,-1.9454389871546083,0.8030322674748542,76.55787040833117,72.11298564382777,-1.8307073859892427,-3.0621270457017005,-5.34511951103142,-6.999602198671958,37.96468050035784,0.5777473449707102,1.6942329155856442,2.648717308044432,-0.3997336200502062,5.6971682361390705,1.124491843997113,4.172942772091751,-3.0505530577294024,92.6630730974987,17.304354821943818,1.52422546404732,4,-1.8865909576416016,-2.9279613494873047,-4.062055587768555,-4.675464630126953,3.4736061096191406,0,0.08670919014309719,1.6060645349496783,51.14122772216797,1.9583286908077182,50.67047119140625,2.39134276645463,50.87018585205078,0.08670919014309719
8566,2007-04-10,51.5263900756836,51.63338088989258,51.30527877807617,51.49785995483398,2484624.0,0.00221971300437529,1.7058656977018545,0.07546998456092982,73.48993890839141,72.86744496723166,-1.6623058987908053,-2.985519593356649,-5.271493020685341,-7.047112692895261,38.32775552372481,0.32810211181640625,1.741455578122384,2.5445781707763757,-0.6427318360121461,5.7318881775648975,0.9509231673821148,4.138233174170637,-2.64577206360989,91.57297294049123,18.532658691420423,1.5936550033942596,4,-1.9864463806152415,-3.0278167724609446,-4.017473220825202,-4.789585113525398,3.8944358825683523,1,0.07018276145388858,-1.9454389871546083,51.412269592285156,1.6060645349496783,51.14122772216797,1.9583286908077182,50.67047119140625,0.07018276145388858
8567,2007-04-11,51.412269592285156,51.70470809936523,51.255348205566406,51.5263900756836,3916207.0,-0.002214796791136009,-1.0999928691125278,-3.9999999999982565,68.76545451544213,72.6764309503391,-1.1978071719666374,-2.6043926590331807,-4.9716794765665995,-6.853158548162455,38.46170469140692,0.449359893798821,1.783847805754661,2.176177978515625,-0.9296467872922491,5.282002744323499,0.6232655956116844,3.7290903614195656,-2.0361542622040503,75.59530631215743,4.3195507568207745,1.5529123829039382,4,-1.8366622924804688,-2.7817420959472656,-3.903352737426758,-4.675464630126953,3.45220947265625,2,0.07588782955310869,1.7058656977018545,51.5263900756836,-1.9454389871546083,51.412269592285156,1.6060645349496783,51.14122772216797,0.07588782955310869
8568,2007-04-12,50.73466491699219,51.62624740600586,50.60627746582031,51.57632064819336,5157117.0,-0.013179824206684065,1.1666700430693933,7.375150421178843,71.87101903135917,72.85798263864564,-0.3339198823188525,-1.6951829012745065,-4.110817442552154,-6.102152737654727,38.77667857818403,1.0199699401855469,1.8270413353967854,1.2963621139526396,-1.6332255623326262,4.225949790237905,-0.1684317241899933,2.7611559520952724,-0.8928310330542573,17.575806686871083,-53.48571166671508,1.4647938381426329,4,-1.1590576171875,-1.950784683227539,-3.147289276123047,-3.9978599548339844,5.221111297607422,3,0.0731056013825182,-1.0999928691125278,51.412269592285156,1.7058656977018545,51.5263900756836,-1.9454389871546083,51.412269592285156,0.0731056013825182
8569,2007-04-13,50.58488082885742,51.35520553588867,50.135520935058594,51.35520553588867,2858117.0,-0.0029523026983587775,2.1666765707947073,0.9152491671765586,70.15117795404569,73.67937530612906,0.021648232540748324,-1.3553552241229454,-3.7913741564336974,-5.874082205319638,38.63671045545439,1.2196846008300781,1.8979336544848806,0.9818132400512667,-1.806187497864343,3.7698139779668765,-0.4121871289065382,2.3758136090090716,1.1198272705078054,28.636475241459415,-43.09690001770772,1.3940003689578042,4,-0.24251174926757812,-1.8010005950927734,-2.9172630310058594,-3.8480758666992188,4.736087799072266,4,0.07910313944630998,1.1666700430693933,50.73466491699219,-1.0999928691125278,51.412269592285156,1.7058656977018545,51.5263900756836,0.07910313944630998
8570,2007-04-16,51.07703399658203,51.40513610839844,50.65620422363281,51.29101181030274,2233106.0,0.009729254268477927,2.3870970524554247,0.2777761270897802,71.09759708639709,73.18589374239927,-0.16342111192223996,-1.6021452336949977,-4.1285652965508035,-6.281558973733382,38.35963854233301,0.8202552795410156,1.864681464887056,1.2660491943359347,-1.2895887283771899,3.821687117049059,-0.01176976702063115,2.5438681556925005,0.5962903594970612,60.00004862004194,-12.919148957634292,1.277818961356563,4,-0.1569194793701172,-2.293153762817383,-3.4094161987304688,-4.340229034423828,4.101284027099609,0,0.06730904382212444,2.1666765707947073,50.58488082885742,1.1666700430693933,50.73466491699219,-1.0999928691125278,51.412269592285156,0.06730904382212444
8571,2007-04-17,51.98288345336914,52.06847381591797,50.8773193359375,51.062767028808594,3166838.0,0.01773496591144519,1.1830066730285902,-4.300055265362737,77.680572410944,73.32328210243494,-0.8850353155897537,-2.2781929280459536,-4.859293309107429,-7.097629900043032,38.230565169699005,1.1911544799804688,1.8677958713751082,1.9518558502197294,-0.5530496857470979,4.456761386186557,0.6994030822363158,3.204308618203143,-1.8473625183105469,95.5720409226543,17.889465893270625,1.2524527679834145,4,-0.8808860778808594,-3.017120361328125,-4.74500846862793,-5.2460784912109375,2.7175445556640625,1,0.05584515624531039,2.3870970524554247,51.07703399658203,2.1666765707947073,50.58488082885742,1.1666700430693933,50.73466491699219,0.05584515624531039
8572,2007-04-18,52.41084289550781,52.51070022583008,51.82596206665039,51.9186897277832,5265491.0,0.008232699183041037,-1.0210436241421823,0.5348814069476748,75.74321711834996,73.68046737854291,-1.1973880797146066,-2.5302838003933275,-5.134819931663827,-7.424552516229312,37.68124827020534,0.6847381591796875,2.0085761147200714,2.1858066558837876,-0.4284772714581777,4.800090583225753,0.8786646922128085,3.4929486195547668,-2.2366629028320304,95.79579820730793,17.14794226762386,1.3071419636709827,4,-1.0877323150634766,-3.223966598510742,-5.48502254486084,-5.674037933349609,0.1925811767578054,2,0.05743054101887246,1.1830066730285902,51.98288345336914,2.3870970524554247,51.07703399658203,2.1666765707947073,50.58488082885742,0.05743054101887246
8573,2007-04-19,51.83309555053711,53.13837432861328,51.77603530883789,53.13837432861328,4018973.0,-0.011023431661318028,1.0874299692259133,-2.652179979072201,69.4656804650902,72.75805865537231,-0.4887795024201722,-1.8431151631445317,-4.4369531731416885,-6.7574409903892345,36.729204096169326,1.3623390197753906,1.9325375217510299,1.4786014556884766,-1.187043417088276,4.144246328465229,0.1457790193001003,2.811423892076853,-1.5654547485351529,56.532051119184935,-22.00998607782359,1.3328224363883772,4,-0.19614791870117188,-2.3323822021484375,-4.88231086730957,-5.096290588378906,0.4136962890625,3,0.0584835515264317,-1.0210436241421823,52.41084289550781,1.1830066730285902,51.98288345336914,2.3870970524554247,51.07703399658203,0.0584835515264317
8574,2007-04-20,52.2681884765625,52.78173828125,50.75606155395508,52.43937301635742,9962191.0,0.00839411425082992,3.733359183145922,0.13114787635422054,74.33440715190503,72.51100718243607,-0.8350121490039513,-2.0732916528160388,-4.7418649790412175,-7.10599635548067,36.11864579770222,2.025676727294922,1.8021264306593707,1.7161193847656264,-0.8988478345488318,4.331086604080085,0.4086357751084009,3.023602994422852,-1.8283036629638616,64.94253756804356,-14.842092231752304,1.3074836096572275,4,-0.6312408447265625,-2.4714698791503906,-5.014266014099121,-5.531383514404297,0.26390838623046875,4,0.07055128263514732,1.0874299692259133,51.83309555053711,-1.0210436241421823,52.41084289550781,1.1830066730285902,51.98288345336914,0.07055128263514732
8575,2007-04-23,52.83166885375977,53.29529190063477,52.42510604858398,52.42510604858398,4121740.0,0.010780560674107598,-3.280695828407284,-2.374997214484763,71.61366647201449,72.30253246728307,-1.3141766873296632,-2.403271475152202,-5.171910940300037,-7.58311178027931,35.59251503464854,1.0271034240722727,1.7527998919228622,2.053137588500981,-0.525753660233633,4.632028837235595,0.7636919641336704,3.3425832128682913,-2.229874669260255,81.74159160151679,3.934463970775738,1.2894456243673076,4,-1.116262435913093,-2.8067054748535227,-5.577746391296394,-6.09486389160157,1.3980026245117188,0,0.047117568461833015,3.733359183145922,52.2681884765625,1.0874299692259133,51.83309555053711,-1.0210436241421823,52.41084289550781,0.047117568461833015
8576,2007-04-24,53.48787307739258,53.730384826660156,52.5178337097168,52.92439270019531,4790914.0,0.012420660521801796,1.312916804616185,1.3859614554598025,71.61366647201446,72.61900046245776,-1.8583048982722445,-2.8198049487479864,-5.6969512712357755,-8.14450014214166,35.01867910866987,1.2125511169433594,1.6364932136449113,2.465404701232913,-0.17177317625717592,5.102582578723002,1.1468157624878685,3.7839936399779575,-2.7318115234375,91.8464898723998,15.97639459860126,1.318588938745046,4,-1.5549201965332031,-3.152637481689453,-6.185805320739746,-6.751068115234375,2.1469345092773438,1,0.03160426558452101,-3.280695828407284,52.83166885375977,3.733359183145922,52.2681884765625,1.0874299692259133,51.83309555053711,0.03160426558452101
8577,2007-04-25,53.95149612426758,54.208274841308594,53.40228271484375,53.4950065612793,7142769.0,0.008667816089904523,-1.511124316615165,0.8101250397730735,75.95937291934399,73.07326200556722,-2.1499501890557724,-2.9978323359425474,-6.013270849420408,-8.514773746308009,34.43255637940823,0.8059921264648438,1.538304261307971,2.6501405715942354,0.012645503671535607,5.287635639516935,1.3313930376328855,3.9688881055555854,-2.8980022430419936,92.56191041319282,17.764301965776937,1.3187475339613515,4,-1.7795982360839844,-3.2310962677001953,-6.572751998901367,-7.214691162109375,0.6918716430663991,2,0.01388157768675402,1.312916804616185,53.48787307739258,-3.280695828407284,52.83166885375977,3.733359183145922,52.2681884765625,0.01388157768675402
8578,2007-04-26,54.52924346923828,55.28530883789063,54.05848693847656,54.05848693847656,6383306.0,0.010708643623894343,-4.212129069899387,1.0312536560092256,76.35960861316947,73.76308763435875,-2.3834795950920977,-3.336562129101793,-6.427295818486726,-9.004089351745584,33.477550245710304,1.333812713623054,1.5022669588917381,2.967545509338379,0.13204798328250433,5.8030430353942535,1.5497967463104416,4.385294272366316,-3.0971758728027368,83.30704151804689,11.214159978118246,1.417748763027937,4,-1.5584869384765625,-3.1633358001708984,-6.949001312255859,-7.792438507080078,-0.6847343444824219,3,-0.03531718532018657,-1.511124316615165,53.95149612426758,1.312916804616185,53.48787307739258,-3.280695828407284,52.83166885375977,-0.03531718532018657
8579,2007-04-27,54.3723258972168,54.59343719482422,53.85877227783203,54.144081115722656,4124684.0,-0.002877677408270052,1.1915008619757737,0.48484676595951576,73.44634475473462,74.02405959750736,-1.8247008247463299,-2.9292960731410176,-6.113381554775188,-8.760463009064168,32.38940098250803,0.7346649169921875,1.5311510091542502,2.5563482284545884,-0.33178408185126784,5.444480538760445,1.1122820733016567,4.00041438360752,-2.400804526977538,68.07978287108962,-1.3528163727870748,1.4440661551529292,4,-1.3516407012939453,-3.006418228149414,-6.522825241088867,-7.635520935058594,-1.3980026245117188,4,-0.039092204031058175,-4.212129069899387,54.52924346923828,-1.511124316615165,53.95149612426758,1.312916804616185,53.48787307739258,-0.039092204031058175
8580,2007-04-30,53.78744888305664,55.278175354003906,53.730384826660156,54.7218246459961,4746611.0,-0.010756887893039302,-1.952379219890926,-4.093744254842677,66.66670415850041,72.80029645834696,-0.9106875974087885,-2.074395095792042,-5.352992827473102,-8.098914671431956,33.24370068343444,1.54779052734375,1.5950941502270197,1.7325267791748047,-0.9618897120363457,4.426943270385955,0.38531853356923307,3.0797350247803763,-1.3519972673461922,45.87629931755233,-19.898295348311002,1.3472082456055752,4,-0.7667636871337891,-2.421541213989258,-5.937948226928711,-7.0506439208984375,-2.0042800903320312,0,-0.023339125508499703,1.1915008619757737,54.3723258972168,-4.212129069899387,54.52924346923828,-1.511124316615165,53.95149612426758,-0.023339125508499703
8581,2007-05-01,54.52924346923828,54.56490707397461,53.63766098022461,54.04422378540039,4266987.0,0.013791220844000751,2.3333379044589044,-0.5190841876206884,71.02984188034628,72.27658809856877,-1.40058206585649,-2.6101487575368765,-5.915545169024881,-8.764754353688048,33.67682519867144,0.92724609375,1.7165194573482339,2.2585582733154297,-0.5053657575790993,5.022482304209959,0.8765962578681652,3.640520288762694,-1.6948118424226095,59.84838662625782,-4.490464753755532,1.3819620154472663,5,-1.5085582733154297,-3.1633358001708984,-6.679742813110352,-7.792438507080078,-4.657630920410149,1,-0.005493785937737972,-1.952379219890926,53.78744888305664,1.1915008619757737,54.3723258972168,-4.212129069899387,54.52924346923828,-0.005493785937737972
8582,2007-05-02,54.97860336303711,55.09272384643555,54.54351043701172,54.75748825073242,2817319.0,0.00824071388506109,1.4444463309450235,0.45588894569192656,79.54322994700121,73.39631581878109,-1.617497973405186,-2.8837881613208367,-6.18709299147303,-9.14081127169699,33.8958140171678,0.5634803771972656,1.8230343562844027,2.502497291564943,-0.42878692119970196,5.433781504329588,1.036855185182624,3.9681393979472617,-1.8010489266709442,81.38525332178766,10.671373258217685,1.4656421063823217,5,-1.9579181671142578,-3.6126956939697266,-7.12910270690918,-8.241798400878906,-4.579174041748047,2,0.01193562919923119,2.3333379044589044,54.52924346923828,-1.952379219890926,53.78744888305664,1.1915008619757737,54.3723258972168,0.01193562919923119
8583,2007-05-03,54.8359489440918,55.45648956298828,54.31526565551758,55.02853012084961,5842555.0,-0.0025947261337894156,1.1768695108019414,-0.8709543854806432,79.62226555605412,73.98385564146433,-1.122094171394103,-2.543471022656,-5.861628834221108,-8.920611453310492,34.13877251100962,1.1412239074707031,1.8044531083087563,2.151568984985353,-0.8310123665836144,5.13415033655432,0.6602783092008693,3.6428596607698367,-1.3633088915122045,65.88240229029248,-9.73453578780395,1.4912906757844842,5,-0.8951511383056641,-3.384450912475586,-6.679742813110352,-8.099143981933594,-3.3666191101074148,3,-0.0035119512011029252,1.4444463309450235,54.97860336303711,2.3333379044589044,54.52924346923828,-1.952379219890926,53.78744888305664,-0.0035119512011029252
8584,2007-05-04,54.56490707397461,55.09985733032226,54.37945938110352,54.84308242797852,4409430.0,-0.0049427770529425485,-1.2197825448134048,1.4444576499485355,75.07691818231186,74.36866138705294,-0.5487037147083171,-2.111017423271143,-5.423713516282014,-8.570535238470256,34.32488782900477,0.7203979492187358,1.7899471117747012,1.7093431472778349,-1.2932520145303243,4.711938309085994,0.20804556637375526,3.2106407281819145,-0.7748510997296236,50.980400381715405,-25.512656186862735,1.501297580904081,5,-0.5777454376220703,-3.1134090423583984,-6.260698318481445,-7.828102111816406,-4.172611236572266,4,-0.013202587301066826,1.1768695108019414,54.8359489440918,1.4444463309450235,54.97860336303711,2.3333379044589044,54.52924346923828,-0.013202587301066826
8585,2007-05-07,55.87018585205078,55.998573303222656,54.22967147827149,54.22967147827149,5119964.0,0.02392157978582432,-1.1565209707685933,-5.897410932228781,76.43064527591507,74.90388125415299,-1.5395412371178736,-3.230843327191934,-6.605595237863433,-9.783831659391751,34.41712910806656,1.7689018249511648,1.8996129888993067,2.7917261123657227,-0.4146881843466588,5.998140409078104,1.188518964009532,4.394933260721913,-1.8135005036068677,94.56195598958797,19.636161486728497,1.6032071483561916,5,-1.1697578430175781,-4.147645950317383,-7.460770606994629,-9.133380889892578,-4.443653106689453,0,-0.05183198400331446,-1.2197825448134048,54.56490707397461,1.1768695108019414,54.8359489440918,1.4444463309450235,54.97860336303711,-0.05183198400331446
8586,2007-05-08,55.14265441894531,56.619117736816406,55.04279708862305,56.619117736816406,7914150.0,-0.013021818739462176,1.1352655756680086,-0.9000002325305643,67.84715991785792,74.00252425398787,-0.6175343389435,-2.3383899185817256,-5.816912358478753,-8.971145122839282,34.58918742865056,1.5763206481933594,1.9344745897155846,1.8833814620971694,-1.362127210781587,5.128890134975926,0.2606271256577912,3.5061357985365476,-0.912982940673821,38.208975715980074,-32.66922193753331,1.6227543364393797,5,-0.014265060424804688,-2.343080520629883,-6.6244659423828125,-8.40584945678711,-3.2239646911621094,1,-0.06092353844080611,-1.1565209707685933,55.87018585205078,-1.2197825448134048,54.56490707397461,1.1768695108019414,54.8359489440918,-0.06092353844080611
8587,2007-05-09,55.31383514404297,55.73466491699219,55.04993057250977,55.73466491699219,4094120.0,0.0031043250801296995,2.254210554941136,0.2850255525183053,74.01575300534137,73.74209585311809,-0.6427351624475932,-2.3213026287076985,-5.845741283203566,-9.057360867932303,34.730476667265386,0.6847343444824148,1.9864938369209213,1.8594839096069364,-1.3876036844601103,5.106571503673983,0.23594011257340952,3.4830277066404634,-1.0841636657714773,45.37300899295778,-26.191323663647182,1.6235437970335247,5,-0.18544578552246094,-1.9365158081054688,-6.640510559082031,-8.577030181884766,-2.189727783203125,2,-0.09838809008709526,1.1352655756680086,55.14265441894531,-1.1565209707685933,55.87018585205078,-1.2197825448134048,54.56490707397461,-0.09838809008709526
8588,2007-05-10,54.44365310668945,55.52781677246094,54.40798950195313,55.21398162841797,7284371.0,-0.015731724894639365,-1.6610102658236734,1.8304991025943183,64.15972731565924,72.7102494709986,0.23918159467683608,-1.221639423462861,-4.839004361860759,-8.108347415540962,35.39597538035692,1.1198272705078054,1.9790978699844999,0.8038524627685533,-2.2040735447348325,3.811778470271939,-0.7001105409831396,2.307815466520246,2.175464630126953,8.95528106785162,-60.82574788448459,1.5039630037516916,5,0.6847362518310547,-1.0663337707519531,-5.781028747558594,-7.70684814453125,-1.790302276611321,3,-0.07428274104743127,2.254210554941136,55.31383514404297,1.1352655756680086,55.14265441894531,-1.1565209707685933,55.87018585205078,-0.07428274104743127
8589,2007-05-11,54.5863037109375,54.76462173461914,53.9586296081543,54.27960205078125,3746985.0,0.002620151222558542,1.4301109897061361,-0.39814397559634934,62.08252536592973,72.20089627182409,0.145362119568901,-1.1058399722722925,-4.842466630289508,-8.174067303324478,36.450958533516655,0.8059921264648438,1.9034946395719388,0.7464319229125991,-1.918701759594697,3.411565605419895,-0.5861349183410454,2.0789987641662435,1.9885914611816418,23.592441402805438,-42.830151514889394,1.3325668412536467,5,0.5420856475830078,-1.208984375,-5.877315521240234,-7.849498748779297,-1.8616256713867188,4,-0.05710175749321833,-1.6610102658236734,54.44365310668945,2.254210554941136,55.31383514404297,1.1352655756680086,55.14265441894531,-0.05710175749321833
8590,2007-05-14,54.51498031616211,55.01426315307617,54.2867317199707,54.73609161376953,3144125.0,-0.0013066170435918067,-1.1473504061791016,-0.7209328358208955,57.69234725012513,70.71895242402174,0.369606847074742,-0.8050221426118753,-4.588754199333522,-8.027496899844813,37.57634556549381,0.7275314331054688,1.7748113764738918,0.503211212158206,-1.8350507811715318,2.8414732054879437,-0.6659197845066629,1.6723422088230748,1.955264233398438,20.91160272485737,-40.547873813564465,1.1691309966648706,5,0.7738933563232422,-1.1376609802246094,-5.741798400878906,-7.778175354003906,-3.6376609802246094,0,-0.07562479991463023,1.4301109897061361,54.5863037109375,-1.6610102658236734,54.44365310668945,2.254210554941136,55.31383514404297,-0.07562479991463023
8591,2007-05-15,54.8858757019043,55.51355361938477,54.69329452514648,54.69329452514648,3817366.0,0.006803549842468337,-7.518580144203623,-0.8709694115211749,57.0964441003866,68.22486510773122,0.06103864073462972,-0.9984737704806719,-4.759302698386875,-8.310544154260356,38.391792258902164,0.9985733032226634,1.69076265856404,0.72895698547363,-1.4327575203017417,2.8906714912490017,-0.35190026741405944,1.8098142383613194,1.483904250000002,52.20876460821733,-5.096845609727204,1.080857252887686,5,0.4029979705810547,-1.5085563659667969,-5.880882263183594,-8.134805679321289,-3.601997375488274,1,-0.0630279268081887,-1.1473504061791016,54.51498031616211,1.4301109897061361,54.5863037109375,-1.6610102658236734,54.44365310668945,-0.0630279268081887
8592,2007-05-16,55.42082595825195,55.51355361938477,54.77888870239258,55.44935989379883,2319469.0,0.009746592351975503,8.363477246206944,-0.14816575548688146,56.81571501975109,65.69080393703088,-0.4521320349232383,-1.3664185255824037,-5.107013281468269,-8.754554807423325,38.962673041830605,0.7346649169921946,1.711092915666363,1.113408088684082,-0.9534978859499859,3.18031406331815,0.07995510136704809,2.146861076001116,0.8525079799023487,93.18176845677557,37.547291885441425,1.0334529873170333,5,-0.13195228576660156,-2.043506622314453,-6.401567459106445,-8.65549087524414,-5.470756530761712,2,-0.0631917004107243,-7.518580144203623,54.8858757019043,-1.1473504061791016,54.51498031616211,1.4301109897061361,54.5863037109375,-0.0631917004107243
8593,2007-05-17,54.864479064941406,55.24251174926758,54.42938613891602,55.185447692871094,2759697.0,-0.01003858899052923,2.7376773220641804,11.248663101604278,53.545737721768354,63.298450552526056,0.12146029987945894,-0.6021987110292173,-4.357983117596959,-8.109694105557224,39.017179200724485,0.9914398193359304,1.6135845347364892,0.40549201965332315,-1.3125888190344028,2.123572858341049,-0.45354839969053984,1.2645324389971861,1.3162667000128963,58.25683121776949,4.0232448859547105,0.8590404193438645,5,0.4243946075439453,-1.4871597290039062,-5.761411666870117,-8.063480377197266,-4.037090301513679,3,-0.03172128367502658,8.363477246206944,55.42082595825195,-7.518580144203623,54.8858757019043,-1.1473504061791016,54.51498031616211,-0.03172128367502658
8594,2007-05-18,55.95577621459961,56.01996994018555,54.864479064941406,54.95720291137695,4933638.0,0.019890777571522467,1.0506319687502115,-3.1111243166151654,64.55939698327708,61.97942296445517,-0.8401440033885095,-1.4788895112875196,-5.240863068619618,-9.103752461859933,40.427812404308824,1.1554908752441406,1.4359667935248481,1.3124097824096665,-0.19420179968027895,2.819021364499612,0.5591039913646938,2.0657155734546393,0.13608490408269347,96.29631259931595,39.311687220560614,0.7533057910449732,5,-0.6669025421142578,-2.5784568786621094,-6.776032447814941,-9.115547180175781,-5.171184539794922,4,-0.05901848938447629,2.7376773220641804,54.864479064941406,8.363477246206944,55.42082595825195,-7.518580144203623,54.8858757019043,-0.05901848938447629
8595,2007-05-21,55.32096862792969,56.36233901977539,55.32096862792969,56.36233901977539,3823815.0,-0.011344808876126211,1.0,-1.042858234327845,55.393590248679054,60.59569300121308,-0.3256850445813626,-0.6830480250019804,-4.400487723095232,-8.371221334948629,41.64309293151103,1.0413703918457031,1.2481718167050886,0.5531372070312486,-0.7158440365208918,1.822118450583389,-0.08135341474482516,1.1876278288073223,-1.3623390197753906,46.12541246309521,-10.063347524570169,0.6344906217760712,5,-0.16048431396484375,-1.6833076477050781,-5.757843971252441,-8.391582489013672,-3.6804542541503906,0,-0.04693140146986019,1.0506319687502115,55.95577621459961,2.7376773220641804,54.864479064941406,8.363477246206944,55.42082595825195,-0.04693140146986019
8596,2007-05-22,55.17831802368164,55.80599212646485,54.97146987915039,55.60627746582031,3425927.0,-0.002578599178323593,1.017243366605944,0.4109579506866577,51.41988192692139,58.0850406591664,-0.1982965497524276,-0.42926893942620836,-4.087169202962542,-8.135012414842251,42.48752552185756,0.8345222473144602,1.1211007527047627,0.3259643554687486,-0.8013346351275032,1.4532633460650004,-0.23768513982937378,0.8896138507668709,-1.1716142272949241,38.745480667519,-13.667187899541979,0.563649495298125,5,-0.017833709716796875,-1.4907283782958984,-5.326320648193359,-8.248931884765625,-3.7517852783203125,1,-0.07794725975333683,1.0,55.32096862792969,1.0506319687502115,55.95577621459961,2.7376773220641804,54.864479064941406,-0.07794725975333683
8597,2007-05-23,54.7004280090332,55.77746200561523,54.63623428344727,55.24251174926758,2957239.0,-0.0086608296839229,-2.404255803368259,1.2666708263880841,49.080344439819335,56.40955367296196,0.20498787748272917,0.11342117335954782,-3.413742331075454,-7.567898695165859,42.93864252462711,1.1412277221679545,0.850730546519415,-0.1893722534179716,-1.2376597250873402,0.858915218251397,-0.7135159892526559,0.33477148241671273,-0.6466115081787152,14.022166437739465,-35.17118285012298,0.5241437358346827,5,0.4600563049316406,-1.012838363647461,-4.666547775268555,-7.29315185546875,-2.9172592163085938,2,-0.06245928609649953,1.017243366605944,55.17831802368164,1.0,55.32096862792969,1.0506319687502115,55.95577621459961,-0.06245928609649953
8598,2007-05-24,52.60342407226562,54.70756149291992,52.57489395141602,54.49357986450195,9002522.0,-0.03833615225864939,-1.1904786159690244,3.4868335866689315,39.332796437066726,53.88180601419941,2.250128958811935,2.170007398317189,-1.1532644100860452,-5.389998080484247,42.07154244172525,2.132667541503899,0.6395198531911888,-2.1900852203369183,-3.6505741308991375,-0.7295963097746991,-2.920329675618028,-1.4598407650558087,3.7589149475097727,0.7532814426257473,-46.22234655482043,0.7302444552811097,5,1.8651924133300852,1.0841655731201243,-2.3484306335449148,-4.825248718261712,1.8402290344238352,3,-0.05044072114260556,-2.404255803368259,54.7004280090332,1.017243366605944,55.17831802368164,1.0,55.32096862792969,-0.05044072114260556
8599,2007-05-25,52.24679183959961,53.20970153808594,51.65477752685547,52.99571990966797,5047060.0,-0.006779639138624782,1.6424258139798713,0.3962255773542699,28.027631233787062,50.58572645682852,2.503244900238961,2.486731239078509,-0.6532469678911355,-4.955088384845226,41.28382733032431,1.5549240112304688,0.3420811445170244,-2.4404407501220717,-4.288020213908958,-0.5928612863351859,-3.3642304820155147,-1.5166510182286288,4.039798278808597,12.575816877475063,-27.208093110995215,0.9237897318934434,5,1.7617664337158203,1.4407978057861328,-1.6779613494873047,-4.108417510986328,2.0399398803710938,4,-0.027167277189564576,-1.1904786159690244,52.60342407226562,-2.404255803368259,54.7004280090332,1.017243366605944,55.17831802368164,-0.027167277189564576
8600,2007-05-29,52.53209686279297,53.0313835144043,52.082740783691406,52.8673324584961,6290073.0,0.005460718508214946,1.8602104778883202,0.44762055142696555,33.272338844510486,47.93860365062007,2.131207605994831,2.2161810190100937,-0.7769383236682756,-5.165812166590499,40.10587445721428,0.9486427307128906,0.181672473423923,-2.0923681259155273,-4.1428143291779875,-0.041921922653067156,-3.117591227546761,-1.0671450242842937,3.569220751953125,21.134039565674424,-18.07045259218258,1.0252231016312305,5,1.476461410522461,1.6048507690429688,-1.8152637481689453,-3.787446975708008,2.0827407836914134,1,-0.033265475630118835,1.6424258139798713,52.24679183959961,-1.1904786159690244,52.60342407226562,-2.404255803368259,54.7004280090332,-0.033265475630118835
8601,2007-05-30,54.22967147827149,54.2867317199707,52.26105499267578,52.35377883911133,9534722.0,0.03231499819838457,1.0358425824755113,-5.595744196631673,44.18960000817775,46.53570198266746,0.36963233797574446,0.5217635794034194,-2.311225811336861,-6.771913217574202,39.16075512862744,2.025676727294922,0.06985797493118184,-0.3798149108886619,-2.4375537497970967,1.6779239280197729,-1.4086843303428793,0.6490545085655555,1.6937845329589791,62.456730916032576,23.03975626184903,1.0288694194542185,5,-0.2211132049560618,-0.09272384643555398,-3.3594865798950266,-5.406562805175788,0.2710418701171804,2,-0.04774428894575933,1.8602104778883202,52.53209686279297,1.6424258139798713,52.24679183959961,-1.1904786159690244,52.60342407226562,-0.04774428894575933
8602,2007-05-31,55.63480758666992,55.75606155395508,53.5235366821289,54.37945938110352,8627908.0,0.02591083571216979,1.9809603365813253,0.669200453885473,56.03760378358102,46.812575989535546,-1.1197076438622418,-0.8766363069368168,-3.5639626302327088,-8.0595069466562,38.224859814391465,2.232524871826179,0.04055115745130422,0.9925109863281278,-1.1104382901318246,3.0954602627880803,-0.05896365190184838,2.043985624558104,-3.980030059814453,97.04351206880676,51.55201691681978,1.0514746382299778,5,-1.6262493133544922,-1.4978599548339844,-4.500713348388672,-6.594152450561523,-1.2482147216796804,3,-0.07564104243108583,1.0358425824755113,54.22967147827149,1.8602104778883202,52.53209686279297,1.6424258139798713,52.24679183959961,-0.07564104243108583
8603,2007-06-01,54.64336776733398,56.19115447998047,54.27960205078125,55.67047119140625,6905691.0,-0.017820495160182692,-1.1788606573949871,-0.818182094432401,50.26632459946265,45.22445683577838,-0.18207835602547107,0.10502051705673665,-2.451496282038626,-6.953388270494109,37.14868041746343,1.9115524291992188,-0.03615945532356335,0.01070022583007102,-2.090278239133994,2.111678690794136,-1.039789006651965,1.061189458312107,-2.9065645599365197,65.88055338786917,16.891153524663892,1.0504892324820332,6,-0.6348094940185476,-0.5064201354980398,-3.197218894958489,-5.36376762390136,-1.469329833984368,4,-0.05234302151338499,1.9809603365813253,55.63480758666992,1.0358425824755113,54.22967147827149,1.8602104778883202,52.53209686279297,-0.05234302151338499
8604,2007-06-04,53.84450912475586,54.465049743652344,53.50214004516602,54.12981414794922,6115804.0,-0.014619498673280495,1.0149271006701082,0.27777633343113434,47.069820821610506,44.29959356610409,0.319389627935152,0.8929221014423661,-1.5085060035882023,-6.043331852720485,35.7812466061099,1.1412277221679545,-0.1787119492344189,-0.752138519287108,-2.882504362458654,1.3782273238844382,-1.817321440872881,0.31304440229866515,-1.9295318664550791,42.88196056438464,-9.260084683606685,1.0651829215857729,6,0.07845687866210938,0.2924385070800781,-1.6761770248413086,-4.026391983032227,-0.3922996520996094,0,0.011127299545909075,-1.1788606573949871,54.64336776733398,1.9809603365813253,55.63480758666992,1.0358425824755113,54.22967147827149,0.011127299545909075
8605,2007-06-05,52.97432327270508,53.86590576171875,52.76034164428711,53.23109817504883,4809561.0,-0.0161610880328501,-2.2291587743732593,0.9000013370592719,41.99522686755996,43.2524096706195,0.918263124527023,1.6179885650763595,-0.5008686547862027,-5.07191551606909,33.71558879169256,1.1055641174316406,-0.28805370581839895,-1.4775312423706026,-3.6368885671796036,0.6818260824383984,-2.5572099047751067,-0.3978525799660986,-0.8882989255371072,18.148860667098923,-32.58087026931913,1.0796786624045005,6,0.9486427307128906,1.1626243591308594,-0.7810268402099609,-3.1562061309814453,1.7047080993652344,1,0.024774425914032117,1.0149271006701082,53.84450912475586,-1.1788606573949871,54.64336776733398,1.9809603365813253,55.63480758666992,0.024774425914032117
8606,2007-06-06,51.78316879272461,52.68901443481445,51.38373947143555,52.3823127746582,7427235.0,-0.022485506305546465,1.1529468763173956,2.333343237461374,35.560592845634815,41.75021504904343,1.762516238028212,2.682065041392569,0.8068424080249343,-3.7830376590849824,31.14441925293983,1.5905838012695312,-0.6329887436464361,-2.500711441040039,-4.93851830964072,-0.06290457243935776,-3.7196148753403833,-1.2818080067396949,4.407985687255859,8.308609108618631,-35.52067671979328,1.2189034343003418,6,2.0042781829833984,2.218259811401367,0.4101276397705078,-1.9650516510009766,3.9657630920410085,2,0.05468318992015053,-2.2291587743732593,52.97432327270508,1.0149271006701082,53.84450912475586,-1.1788606573949871,54.64336776733398,0.05468318992015053
8607,2007-06-07,49.87161254882813,51.78316879272461,49.73609161376953,51.42653274536133,9423403.0,-0.03691462474125462,-1.2421902583226265,2.5952362761202465,32.10633527465619,40.94727491988671,3.2598830830064855,4.390080364809542,2.822734034379671,-1.7735177284322674,28.767321667615853,2.047077178955078,-0.9229219562481248,-4.140156555175771,-7.223394625037713,-1.0569184853138296,-5.681775590106739,-2.598537520244804,6.223393630981441,2.099451823590843,-38.25641849604952,1.5416190349309695,6,3.092010498046868,3.3059921264648366,2.321683883666985,-0.05349540710449929,5.078456878662109,3,0.09282035536806221,1.1529468763173956,51.78316879272461,-2.2291587743732593,52.97432327270508,1.0149271006701082,53.84450912475586,0.09282035536806221
8608,2007-06-08,50.39942932128906,50.79885864257813,49.75035858154297,50.1141242980957,6430834.0,0.010583511249895095,-1.0704232248247845,-0.18348531572840007,29.248797650549733,41.08296007730479,2.6670170829639943,3.735254016778242,2.376954821451676,-2.199762583340444,27.13080489853448,1.0485000610351634,-1.1834907935573966,-3.410128593444824,-6.880298719444454,0.0600415325548056,-5.145213656444639,-1.6750435304450093,5.441220275878912,14.027142751123689,-18.457331232245664,1.7350850629998138,6,2.5641937255859375,2.7781753540039062,1.7938671112060547,-0.5813121795654297,4.992866516113281,4,0.07911128354814467,-1.2421902583226265,49.87161254882813,1.1529468763173956,51.78316879272461,-2.2291587743732593,52.97432327270508,0.07911128354814467
8609,2007-06-11,51.46932983398438,51.82596206665039,50.49928665161133,50.64907455444336,8828815.0,0.0212284251449526,-1.3694205895277578,2.8750116992686534,36.06811265124281,41.39360161138616,1.6486042035052364,2.5506370395293914,1.4043653629607462,-3.162660759758431,25.721152091017093,1.4265327453613281,-1.3883511623350628,-2.1843793869018455,-5.785181650479515,1.4164228766758242,-3.984780518690677,-0.3839782551130142,4.127137443847651,41.968915745894805,10.746858146497932,1.800401131788834,6,1.494293212890618,1.7082748413085866,1.2268180847167898,-1.2482166290283274,4.607704162597649,0,0.03312085284311661,-1.0704232248247845,50.39942932128906,-1.2421902583226265,49.87161254882813,1.1529468763173956,51.78316879272461,0.03312085284311661
8610,2007-06-12,50.392295837402344,51.23395156860352,50.28530883789063,50.84878540039063,5570286.0,-0.02092574354583665,-1.8298114452827783,-0.5565213347285238,33.78442826799552,40.23747141803258,2.671079682892824,3.4814703755216883,2.5771691998791866,-1.9849399103570846,24.137622865866,1.18402099609375,-1.3622072435052104,-3.055279159545897,-6.911446972678043,0.8008886535862487,-4.98336306611197,-1.1271952529798241,4.969756413867188,22.222193514715972,-7.715738755721251,1.928083906566073,6,2.5713272094726562,2.785308837890625,2.3270339965820312,-0.17118263244628906,8.131240844726555,1,0.06072185409307673,-1.3694205895277578,51.46932983398438,-1.0704232248247845,50.39942932128906,-1.2421902583226265,49.87161254882813,0.06072185409307673
8611,2007-06-13,51.42653274536133,51.462196350097656,50.52068328857422,50.89871597290039,6667211.0,0.02052371083262594,2.142860781092817,-1.1562515668610787,39.310661787601234,38.37892230736815,1.3381195163920694,2.2923077677610877,1.6138343406080935,-2.914984313398122,22.136503344940735,1.0699005126953125,-1.1790381465337703,-1.8480751037597685,-5.742746055192747,2.04659584767321,-3.795410579476254,0.09926037195671711,3.7104810804082007,80.8873645379093,46.914691195722334,1.9473354757164878,6,1.5370903015136719,1.7510719299316406,1.7849512100219727,-0.8166904449462891,4.843082427978516,2,0.06324553597291382,-1.8298114452827783,50.392295837402344,-1.3694205895277578,51.46932983398438,-1.0704232248247845,50.39942932128906,0.06324553597291382
8612,2007-06-14,51.9186897277832,52.56062698364258,51.46932983398438,51.69757461547852,5573511.0,0.009570098471518351,-2.221043742611092,0.4189239975716092,47.50260801523991,38.07184268689896,0.29435042449440374,1.606703451158296,1.178605500673811,-3.295612462685284,19.947569201661064,1.13409423828125,-1.0616653454468832,-1.1808113098144517,-4.983004790748367,2.621382171119464,-3.081908050281406,0.7202854306525026,3.0022872095063278,77.15743964598647,37.37240000304271,1.9010967404669568,6,0.18188095092773438,1.1305255889892578,2.0452919006347656,-0.9272480010986328,5.406558990478516,3,0.07377386018531862,2.142860781092817,51.42653274536133,-1.8298114452827783,50.392295837402344,-1.3694205895277578,51.46932983398438,0.07377386018531862
8613,2007-06-15,53.124107360839844,53.54493713378906,52.5677604675293,52.95292282104492,7500420.0,0.02321741244582265,-1.0757664771829456,0.774187426678653,53.01322010474726,38.732220385025265,-1.2842950884644253,0.27849490481430195,0.051735188765718476,-4.384434527425036,18.31965554258794,1.6262474060058594,-1.1408698083680662,0.11162490844726847,-3.5990487675534624,3.8222985844479993,-1.7437119295531005,1.9669617464476374,1.5894741635088891,87.08963922424081,42.05088821521048,1.8553368380003656,6,-1.3231086730957031,-0.07489204406738281,1.1287469863891602,-2.1326656341552734,1.0413703918457031,4,0.03437162819975015,-2.221043742611092,51.9186897277832,2.142860781092817,51.42653274536133,-1.8298114452827783,50.392295837402344,0.03437162819975015
8614,2007-06-18,52.65335083007813,53.13837432861328,52.23965835571289,53.124107360839844,3517478.0,-0.008861448298117192,2.59997249514845,-2.749994428969318,50.41121927692891,39.66733065273293,-1.1178245624993224,0.5155911837453928,0.5820120723707518,-3.7968139746387024,16.06763598428302,0.8987159729003906,-1.5018627858386893,-0.19401035308837322,-3.637506665264638,3.2494859590878917,-1.9157585091765057,1.5277378029997593,1.8611310978474336,72.64760816953246,23.569487970195937,1.7217481560881334,6,-1.0128364562988352,0.39586448669432883,1.5995035171508718,-1.6619091033935618,0.4422264099121094,0,0.05201843689233154,-1.0757664771829456,53.124107360839844,-2.221043742611092,51.9186897277832,2.142860781092817,51.42653274536133,0.05201843689233154
8615,2007-06-19,52.72467803955078,52.97432327270508,52.20399475097656,52.3823127746582,3775586.0,0.0013546566049107422,-1.2040831918969215,-0.7272660972724289,44.263185186025304,40.63428535722076,-1.3726352737025849,0.25274157702524747,0.5635233984623795,-3.73805930770785,13.499195785622398,0.7703285217285156,-1.747902157510822,0.007131385803219814,-3.2335052855231083,3.247768057129548,-1.6131869498599443,1.627449721466384,1.5986682758085422,72.87730672687597,24.4384636164869,1.6203183356631639,6,-1.0841636657714844,0.3245372772216797,1.5281763076782227,-1.733236312866211,-2.154064178466804,1,0.0635822935612147,2.59997249514845,52.65335083007813,-1.0757664771829456,53.124107360839844,-2.221043742611092,51.9186897277832,0.0635822935612147
8616,2007-06-20,50.8773193359375,53.16690444946289,50.79885864257813,52.88872909545898,4831012.0,-0.035037837542175376,-1.1842104800190079,-5.875040390422157,32.45660455601872,40.673204166261044,0.3718161946462146,1.8565450503118655,2.4396645771030236,-1.7715210078854824,11.182504260647944,2.3680458068847585,-1.9592596899989019,-1.6251773834228516,-4.746894523222544,1.4965397563768406,-3.186035953322701,-0.06431881352300195,3.2625367913582295,2.8571904849219845,-37.80453213859168,1.5608585698998463,6,0.7703285217285156,2.171895980834961,3.455777168273926,0.11412239074707031,-1.2196884155273438,2,0.15028734701418212,-1.2040831918969215,52.72467803955078,2.59997249514845,52.65335083007813,-1.0757664771829456,53.124107360839844,0.15028734701418212
8617,2007-06-21,51.28387832641602,51.9400863647461,50.59201049804688,50.67760467529297,4842087.0,0.007990967208670208,-2.4678887378746213,-0.3014172762427527,37.053311536720074,41.54037237583552,0.2085899221780636,1.2447203531189146,2.0708847520659575,-2.05760407007282,9.226288697568949,1.3480758666992188,-2.03845052933071,-1.047790908813468,-4.034068234961936,1.9384864173349996,-2.540929571887702,0.4453477542607658,2.679827220338659,23.429902388863397,-13.4617551559705,1.4931386630742334,6,0.631244659423821,1.7653369903564382,3.049218177795403,-0.2924365997314524,-1.6975746154785227,3,0.09721840487940825,-1.1842104800190079,50.8773193359375,-1.2040831918969215,52.72467803955078,2.59997249514845,52.65335083007813,0.09721840487940825
8618,2007-06-22,49.95006942749024,51.390869140625,49.95006942749024,50.99143981933594,5176745.0,-0.026008346920181058,-1.7671224847887885,-1.7176573481573447,35.58604654577576,41.486809475228064,1.6449364742957897,2.4976080317371654,3.4495973311039236,-0.6090549931483835,9.498376415309236,1.4407997131347585,-1.9625324882486694,-2.248932075500484,-5.414734565778772,0.9168704147778044,-3.831833320639632,-0.6660308303613363,3.8445315619450326,0.0,-34.641269351865105,1.5829012451391444,6,1.797433853149407,3.0991458892822195,4.383027076721184,1.0413722991943288,0.08559417724608664,4,0.14765103182644457,-2.4678887378746213,51.28387832641602,-1.1842104800190079,50.8773193359375,-1.2040831918969215,52.72467803955078,0.14765103182644457
8619,2007-06-25,50.82738876342773,51.90442276000977,50.02139663696289,50.135520935058594,5560472.0,0.017563926256620066,-3.093017085193815,-0.664382081329282,42.058040597825,42.40609973409802,0.7453647618898813,1.5900194124233522,2.6331307468384395,-1.3731120984241585,9.962944666721585,1.9543533325195312,-1.6290328557932483,-1.300642585754403,-4.525031651406955,1.9237464798981492,-2.9128371185806756,0.3115519470718695,2.8048718509809163,27.27274883371203,-9.064135423424432,1.6121945328262752,6,0.9201145172119212,2.2218265533447337,3.5057077407836985,0.2603435516357493,2.025676727294929,0,0.06567500456879083,-1.7671224847887885,49.95006942749024,-2.4678887378746213,51.28387832641602,-1.1842104800190079,50.8773193359375,0.06567500456879083
8620,2007-06-26,50.78459167480469,51.70470809936523,50.78459167480469,51.08416366577149,4778857.0,-0.000842008406574557,-5.142873514917628,-0.43299020229478397,45.96307640870776,43.145256914220965,0.9495124320259123,1.5759868502342655,2.721671938150756,-1.2279961869750906,10.45261876370896,0.9201164245605398,-1.2802648687423215,-1.2560644149780273,-4.528698169138117,2.0165693391820625,-2.8923812920580687,0.380252462102014,2.691822179578395,25.942339026223816,-13.364089260812175,1.6363168770800443,6,0.9629116058349609,2.2646236419677734,3.5485048294067383,0.4564933776855469,2.6176910400390625,1,0.045505644310064985,-3.093017085193815,50.82738876342773,-1.7671224847887885,49.95006942749024,-2.4678887378746213,51.28387832641602,0.045505644310064985
8621,2007-06-27,51.6405143737793,51.69757461547852,50.071327209472656,50.071327209472656,4723338.0,0.016853984067755068,-1.0727258583260697,-5.238097057212951,57.81841124593278,44.29145727318684,0.14207587666248855,0.5440385242046091,1.893179679396603,-1.9723952797980644,10.600295375953179,1.6262474060058665,-1.0823497557299717,-0.27068386077881,-3.379457991098235,2.838090269540615,-1.825070925938519,1.283703204380899,1.6862865909792433,84.94625923235107,39.24248217975045,1.5543870651597111,6,0.10698890686035156,1.3231086730957031,2.7585582733154297,-0.3994293212890625,-0.9343795776367188,2,-0.020718238880257256,-5.142873514917628,50.78459167480469,-3.093017085193815,50.82738876342773,-1.7671224847887885,49.95006942749024,-0.020718238880257256
8622,2007-06-28,51.42653274536133,52.50356674194336,51.29101181030274,51.6405143737793,4492569.0,-0.0041436773241479985,-3.999984270051869,-0.13636463086448866,54.66925590947038,44.475461251489406,0.31167978487570736,0.44963471146282075,2.118874296343776,-1.662490952042603,9.61121429000408,1.212554931640618,-0.7358433070424866,-0.2742517471313448,-2.8449538421225924,2.2964503478599028,-1.5596027946269686,1.011099300364279,1.756639845357654,57.82122070440872,7.775523482088701,1.2853510474956238,6,0.13195419311523438,1.5370903015136719,2.997504234313965,-0.18544769287109375,1.54779052734375,3,-0.0343966767837508,-1.0727258583260697,51.6405143737793,-5.142873514917628,50.78459167480469,-3.093017085193815,50.82738876342773,-0.0343966767837508
8623,2007-06-29,51.78316879272461,52.610557556152344,51.062767028808594,51.49785995483398,5189082.0,0.006934864715246514,-1.679009329627013,-1.3333333333333666,51.52566562311192,44.59928862328752,-0.2851592844982349,-0.13941489265193496,1.7969622493113562,-1.9343926828624944,8.376061115199793,1.54779052734375,-0.5357700239492118,0.22539424896240234,-1.942766403732307,2.3935549016571116,-0.8586860773849523,1.309474575309757,1.2621205589163935,68.04413517539297,16.275486170132687,1.0840803263473533,6,-0.22468185424804688,1.1804542541503906,2.6408681869506836,-0.542083740234375,1.3980026245117188,4,-0.042424307608146306,-3.999984270051869,51.42653274536133,-1.0727258583260697,51.6405143737793,-5.142873514917628,50.78459167480469,-0.042424307608146306
8624,2007-07-02,54.44365310668945,54.45078659057617,52.4821662902832,52.78173828125,7119356.0,0.051377394933363574,1.3489341171276352,5.82496791100638,67.06731055097109,47.133080330503724,-2.978168798899155,-2.901471321692007,-0.8111935619048225,-4.492559121620644,7.816407282495821,2.6676177978515625,-0.45942312730031176,2.855921363830568,0.5430027571214495,5.168839970539686,1.6994620604760087,4.012380667185127,-4.707561492919922,99.83711496634726,42.49976859970071,1.1564593033545578,7,-2.24322509765625,-1.4800300598144531,-0.36555004119873047,-3.2025680541992188,0.0499267578125,0,-0.08096424928200707,-1.679009329627013,51.78316879272461,-3.999984270051869,51.42653274536133,-1.0727258583260697,51.6405143737793,-0.08096424928200707
8625,2007-07-03,54.2867317199707,55.00713348388672,53.8231086730957,54.82881546020508,2889101.0,-0.002882271445144302,1.6349143017224548,-0.32618021810536174,63.011020559170035,50.528015441964975,-2.879140692330907,-2.7839192814213547,-0.6208536482330942,-4.236154669518456,7.927343989909737,1.1840248107910156,-0.573636709572142,2.6333795547485366,0.09166822511349437,5.175090884383579,1.362523889931019,3.904235219566054,-4.456346206665039,85.40457781638654,29.76366591829813,1.2708556648175202,7,-1.8081302642822266,-1.3231086730957031,-0.4386577606201172,-3.0456466674804688,-0.6134071350097656,1,-0.02640914609933387,1.3489341171276352,54.44365310668945,-1.679009329627013,51.78316879272461,-3.999984270051869,51.42653274536133,-0.02640914609933387
8626,2007-07-05,54.61483764648438,54.97146987915039,53.65192413330078,54.8145523071289,4861295.0,0.006043943264187668,4.138920251961017,0.3684203118842276,62.45058285890652,53.34993447776346,-2.9293812585448933,-3.0451320240372652,-0.9321940706155019,-4.468123484943028,8.38785541474301,1.3195457458496094,-0.6021954399467333,2.8199020385742273,-0.04693317851614154,5.686737255664596,1.3864844300290429,4.253319647119412,-4.577382214355474,90.05427508143214,35.60104824475822,1.433417608545186,7,-2.1362361907959055,-1.651214599609382,-0.5420846939086985,-3.0777473449707102,-2.653354644775405,3,-0.022201932366610055,1.6349143017224548,54.2867317199707,1.3489341171276352,54.44365310668945,-1.679009329627013,51.78316879272461,-0.022201932366610055
8627,2007-07-06,54.50071334838867,54.62910079956055,53.34522247314453,54.52210998535156,3668193.0,-0.0020896207516797327,9.909064389089671,0.10713603545097602,57.069594371422056,55.736995347279716,-2.582544147245187,-2.705118380839579,-0.8172309775316151,-4.253563638388933,7.838783954385107,1.2838783264160156,-0.5373862582931821,2.474322700500487,-0.4846838059546954,5.433329206955669,0.9948194472728957,3.953825953728078,-4.2644707941894495,87.16092580987088,35.31432907731375,1.4795032532275896,7,-1.9864482879638672,-1.5370903015136719,-0.4279603958129883,-2.8138370513916016,-2.5748939514160156,4,-0.0696243832257708,4.138920251961017,54.61483764648438,1.6349143017224548,54.2867317199707,1.3489341171276352,54.44365310668945,-0.0696243832257708
8628,2007-07-09,54.38659286499024,55.01426315307617,54.1226806640625,54.57917404174805,2706701.0,-0.002093926416502634,-1.4752237225311093,9.000534854697475,59.23955504599657,57.646052508187665,-1.9812734051221454,-2.400024398068048,-0.7222058683194561,-4.035348794964499,7.344945133647468,0.8915824890136719,-0.11969617137614819,2.160844039917002,-0.8729427319352965,5.194630811769301,0.6439506539908493,3.677737425843155,-3.959514673603522,75.21144244878556,24.92216442839728,1.51689338592615,7,-1.8437976837158274,-1.4229698181152415,-0.3138399124145579,-2.6069908142089915,-3.894439697265632,0,-0.025967237840969215,9.909064389089671,54.50071334838867,4.138920251961017,54.61483764648438,1.6349143017224548,54.2867317199707,-0.025967237840969215
8629,2007-07-10,53.17403793334961,54.35805892944336,53.15263748168945,53.94436645507813,4800869.0,-0.022295107447725004,-1.9648944205444814,4.0000198082562655,52.13559990674189,58.33188845241368,-0.4479467262456822,-1.1101255073291867,0.46182868594526383,-2.728793627623503,7.298087604292455,1.2339553833007884,0.17669386570457135,0.863053703308104,-2.177033774611168,3.903141181227376,-0.6569900356515319,2.38309744226774,-2.4717286442615247,1.1495571848348614,-44.370605316255855,1.520043738959637,7,-0.6312427520751953,-0.7988605499267578,0.8987150192260742,-1.2482166290283203,-3.8730392456054688,1,0.00013415351107348705,-1.4752237225311093,54.38659286499024,9.909064389089671,54.50071334838867,4.138920251961017,54.61483764648438,0.00013415351107348705
8630,2007-07-11,53.45220947265625,53.7731819152832,52.97432327270508,53.316688537597656,2741611.0,0.005231341273260304,1.0550321871565396,-0.17592615518701216,64.38243847226437,59.06122481089498,-0.34410950184267364,-1.2093037182763808,0.17663633748954766,-2.8994598132268976,7.076891551684975,0.798858642578125,0.6418762933127198,0.9882295608520479,-1.9516237377517527,3.9280828594558486,-0.4816970884498488,2.4581562101539447,-2.491182951728881,23.42648450327064,-26.354662871096256,1.4699266493018999,7,-0.4136943817138672,-1.0770320892333984,0.5777473449707031,-1.4193973541259766,-5.3994293212890625,2,0.019482270276936386,-1.9648944205444814,53.17403793334961,-1.4752237225311093,54.38659286499024,9.909064389089671,54.50071334838867,0.019482270276936386
8631,2007-07-12,54.67903137207031,54.67903137207031,53.37375259399414,53.46647644042969,3681372.0,0.022951752818406,1.1529396219766945,8.94736249507403,67.37225129030128,60.47266874209841,-1.2232262449074085,-2.297770810850672,-1.0670092626327303,-4.014764898310304,7.216877620078889,1.3052787780761719,0.9978214585336502,2.052426528930667,-1.0033435683343512,5.108196626195685,0.5245414802981614,3.5803115775631724,-3.474810653214014,83.56658525912655,29.194234364937714,1.5278850486325082,7,-1.6405162811279297,-2.303853988647461,-0.6490745544433594,-2.646219253540039,-3.8088455200195312,3,-0.018392915197526394,1.0550321871565396,53.45220947265625,-1.9648944205444814,53.17403793334961,-1.4752237225311093,54.38659286499024,-0.018392915197526394
8632,2007-07-13,55.74893188476562,55.90584945678711,54.37945938110352,54.75035858154297,4820917.0,0.019566925123728485,1.3260899895360896,0.8235283014119187,80.49509133459767,63.691493821152385,-1.8053692715436966,-3.231697044762676,-2.156134435667717,-4.9709199904807875,7.845400744113759,1.5263900756835866,1.3459689387964033,2.930814933776851,-0.40538101875804955,6.267010886311752,1.2627169575094044,4.598912910044298,-4.316108619856131,94.64723962304883,32.01755011662925,1.6680979762674497,7,-1.5549240112304616,-2.9279613494872976,-1.8544940948486257,-3.7161197662353445,-4.828819274902337,4,-0.06793760445286001,1.1529396219766945,54.67903137207031,1.0550321871565396,53.45220947265625,-1.9648944205444814,53.17403793334961,-0.06793760445286001
8633,2007-07-16,54.95006942749024,55.89871597290039,54.75748825073242,55.49928665161133,4066501.0,-0.01432964597288866,-1.4427497121767603,-0.5500019100737257,71.86076730820744,64.22410012751197,-0.5699794024962088,-2.4127258130617903,-1.3815769792295143,-4.060322157477039,7.9179288144001045,1.1412277221679688,1.4684173195742076,2.0406543731689553,-1.4281039567122633,5.509412703050174,0.3062752082283424,3.775033538109568,-3.159404067230547,67.39650375675707,0.2822377239477163,1.7343791649406097,7,-0.5099830627441477,-2.1219654083252024,-1.879455566406257,-2.917257308959968,-4.008556365966804,0,-0.05503632774310241,1.3260899895360896,55.74893188476562,1.1529396219766945,54.67903137207031,1.0550321871565396,53.45220947265625,-0.05503632774310241
8634,2007-07-17,55.392295837402344,55.63480758666992,54.97146987915039,55.49215316772461,3931488.0,0.008047786190618744,2.4444235359367728,0.1818175503910452,73.4397280104946,65.38284539988136,-0.9649660277714887,-2.781863962474688,-1.8347329705013564,-4.39530729407555,8.22373417720761,0.6847381591796804,1.688843757964385,2.345933532714845,-1.2923826705574655,5.984249735987156,0.5267754310786898,4.1650916343510005,-3.2724157494204533,82.48169768452613,9.739782979124925,1.8191581016361564,7,-0.95220947265625,-2.464336395263672,-2.3216819763183594,-3.3594837188720703,-3.5520668029785156,1,-0.0884625306750515,-1.4427497121767603,54.95006942749024,1.3260899895360896,55.74893188476562,1.1529396219766945,54.67903137207031,-0.0884625306750515
8635,2007-07-18,56.07703399658203,56.23395156860352,54.71469116210938,54.90727615356445,4742125.0,0.012361613629261026,1.0480824858902134,-11.714291171639225,72.9689397814508,66.55155172460852,-1.5299317946004862,-3.3756458926867765,-2.564748812357216,-4.998483571086801,8.695136442955642,1.5192604064941406,1.974450209617011,2.86305389404297,-1.0139216876702761,6.7400294757562165,0.9245661031863435,4.801541684899597,-3.654276359095725,94.51375329428186,22.35246245530911,1.9384877908566238,7,-1.4728965759277344,-2.985023498535149,-3.006420135498047,-4.044221878051758,-4.415122985839844,2,-0.12083440984505167,2.4444235359367728,55.392295837402344,-1.4427497121767603,54.95006942749024,1.3260899895360896,55.74893188476562,-0.12083440984505167
8636,2007-07-19,58.5235366821289,58.91583633422852,56.18402481079102,56.54779052734375,10687867.0,0.043627533611994895,-1.0211106219166746,1.6890215069542895,79.84399428028223,69.08204060337076,-3.7589741106829706,-5.502034250300561,-5.00558003242093,-7.376272662682439,9.872159513831354,2.8388023376464915,1.9088367094281935,4.927245712280268,0.5453418016583811,9.309149622902154,2.7362937569693244,7.118197667591211,-5.719659651530868,91.35213726387138,16.65910118999615,2.1909519553109438,7,-2.5784568786621023,-4.090583801269517,-5.452922821044915,-6.490724563598626,-6.355205535888658,3,-0.17891530697527247,1.0480824858902134,56.07703399658203,2.4444235359367728,55.392295837402344,-1.4427497121767603,54.95006942749024,-0.17891530697527247
8637,2007-07-20,56.269615173339844,57.91012954711914,56.23395156860352,57.132667541503906,7536311.0,-0.038513077585027866,-2.5877881294347627,-0.436823508968395,66.27002912597993,69.86320439003558,-1.3720300474886002,-3.0097540162005885,-2.7775794003810645,-5.027438282035774,10.984265503098307,2.2895851135253764,1.8811728105707743,2.424037361145018,-1.9712153507623569,6.819290073052393,0.22641100519133062,4.621663717098706,-2.7323030263061554,37.011908599343336,-36.93085766822151,2.1976263559536866,7,-0.3245353698730469,-1.8366622924804616,-3.1990013122558594,-4.23680305480957,-6.241085052490234,4,-0.09595639324448901,-1.0211106219166746,58.5235366821289,1.0480824858902134,56.07703399658203,2.4444235359367728,55.392295837402344,-0.09595639324448901
8638,2007-07-23,57.32524871826172,57.57489395141602,55.86305236816406,55.99143981933594,6228105.0,0.018760276601678783,-1.1524695295974303,-1.5454553490921306,61.82668007265791,70.93999107513734,-2.19813553712423,-3.672835899794755,-3.8193488404952944,-5.980373575834548,11.649324161940337,1.7118415832519602,1.8711403966854263,3.1109119415283217,-1.1435007761328961,7.36532465918954,0.9837055826977092,5.238118300358934,-3.14251366876465,62.139189416192444,-8.17582822031401,2.1272063588306103,7,-1.3801689147949219,-2.8922958374023366,-4.7503557205200195,-4.525674819946289,-7.98858642578125,0,-0.11173324584910171,-2.5877881294347627,56.269615173339844,-1.0211106219166746,58.5235366821289,1.0480824858902134,56.07703399658203,-0.11173324584910171
8639,2007-07-24,54.16547775268555,57.06847381591797,53.94436645507813,56.11269760131836,9553368.0,-0.05512005680264209,-1.6149258115706586,-1.4598941798941798,49.60075623446283,69.29758193760385,1.248336844286591,-0.26368025744294243,-0.6867434959146763,-2.736146810499619,12.198128454782594,3.3808822631835866,1.8798948457863318,-0.21576347351074077,-4.161419563902712,3.72989261688123,-2.1885915187067226,1.757064571685241,4.750358581542976,4.447604088575953,-61.316618338292535,1.9728280451959852,7,1.9793167114257812,0.26747512817383523,-1.740370750427246,-0.9878730773925781,-3.3880157470703196,1,-0.059520654574163,-1.1524695295974303,57.32524871826172,-2.5877881294347627,56.269615173339844,-1.0211106219166746,58.5235366821289,-0.059520654574163
8640,2007-07-25,53.09557723999024,55.95577621459961,51.11269760131836,55.27104187011719,15668191.0,-0.019752443015094823,1.7323947602614058,1.1172157225361017,45.23062545251964,66.83740128896144,2.5281958450306874,1.041635787355851,0.3452982800676807,-1.5667684696819109,12.51311830731452,4.84307861328125,1.8497946383933268,-1.4012132644653263,-5.0256615520084225,2.2232350230777698,-3.213437408236878,0.41101087930622526,5.720829696655272,25.41130827661668,-35.740371565832916,1.8122241437715483,7,1.918689727783196,1.3373756408691406,-0.7507123947143626,0.08202743530272727,-3.0884437561035227,2,-0.023643178411871912,-1.6149258115706586,54.16547775268555,-1.1524695295974303,57.32524871826172,-2.5877881294347627,56.269615173339844,-0.023643178411871912
8641,2007-07-26,50.57061386108398,52.24679183959961,49.29386520385742,52.1540641784668,16777874.0,-0.04755506033004431,2.3387045295746463,0.7278676451248116,39.284326492234555,62.25842741758777,4.92724574835804,3.670524862540411,2.7903251658739023,1.0488973289661487,12.676678843793601,3.8017120361328196,1.9315629673545658,-3.8726816177368235,-7.700510078476576,-0.04485315699707115,-5.7865958481067,-1.9587673873669473,7.937644702148454,14.817890983405432,-41.26569943031629,1.913914230369876,7,3.5342369079589915,3.5342369079589915,1.7742509841919016,2.6069908142089915,-0.16405105590819602,3,0.021579669818839298,1.7323947602614058,53.09557723999024,-1.6149258115706586,54.16547775268555,-1.1524695295974303,57.32524871826172,0.021579669818839298
8642,2007-07-27,49.657630920410156,51.269615173339844,49.657630920410156,50.35663223266602,12009532.0,-0.01805362583064063,-3.6122495756907647,0.44144189721796867,37.6444219504022,58.45661126672052,5.4594283840994535,4.684360935789911,3.593868870430768,2.036577964407755,13.453830964855646,1.6119842529296875,1.839499188982927,-4.697219467163087,-8.883501906281943,-0.510937028044232,-6.790360686722515,-2.6040782476036597,8.297764041259775,4.392759977556885,-47.23593980433218,2.0931412195594263,7,4.4472198486328125,4.4472198486328125,2.690800666809082,3.5199737548828125,2.774608612060547,4,0.05056020956485341,2.3387045295746463,50.57061386108398,1.7323947602614058,53.09557723999024,-1.6149258115706586,54.16547775268555,0.05056020956485341
8643,2007-07-30,49.5863037109375,50.28530883789063,48.39514923095703,49.85734558105469,11042573.0,-0.0014363796288827668,2.3544146120204963,0.38775588166274255,40.03170342753562,54.74460853528063,5.241043619834478,4.830318762333491,3.5706070826570695,2.1869325118110936,14.305463202669749,1.8901596069336009,1.5902867834283896,-4.658703422546388,-9.226963335604317,-0.09044350948845903,-6.942833379075353,-2.3745734660174236,7.84939946526368,13.733539755284433,-42.45125309999555,2.2841299565289632,7,4.069189071655273,4.069189071655273,2.8958654403686523,3.5913009643554688,2.510700225830078,0,0.008918317696960498,-3.6122495756907647,49.657630920410156,2.3387045295746463,50.57061386108398,1.7323947602614058,53.09557723999024,0.008918317696960498
8644,2007-07-31,50.03566360473633,52.57489395141602,49.95006942749024,52.57489395141602,10257453.0,0.00906217766136308,1.067417418319691,9.368406237685102,40.59678977613346,51.14770297913426,4.416366433862947,4.251782231689376,2.9947484212138136,1.8195597182641663,14.546948009522364,2.9885902404785227,1.093718031338561,-3.9889440536499023,-8.927201527183357,0.949313419883552,-6.4580727904166295,-1.5198153168831752,6.67679525584532,21.698126059234916,-37.03459165034738,2.4691287367667276,7,3.6198291778564453,3.6198291778564453,2.3626956939697266,3.1419410705566406,3.2025680541992188,1,-0.013970061789880805,2.3544146120204963,49.5863037109375,-3.6122495756907647,49.657630920410156,2.3387045295746463,50.57061386108398,-0.013970061789880805
8645,2007-08-01,52.853065490722656,53.27389526367188,50.24964141845703,50.28530883789063,10414056.0,0.05630787488385858,-1.291890110461945,-1.011234233313898,45.37905449917246,47.31826522567763,1.2220644638581746,1.3928802889141778,0.10144296998601021,-0.8985257623148968,14.35971168590762,3.238231658935554,0.8000073508234635,-1.0998588562011733,-6.06365133118652,3.8639336187841735,-3.5817550936938503,1.3820373812915037,3.194008599489024,91.37422259475456,34.30467064177629,2.4818962374926747,8,0.2995738983154297,0.8024272918701172,-0.45470619201660156,0.3245391845703125,-0.5991439819335938,2,-0.039271203398254406,1.067417418319691,50.03566360473633,2.3544146120204963,49.5863037109375,-3.6122495756907647,49.657630920410156,-0.039271203398254406
8646,2007-08-02,53.40228271484375,53.64479446411133,51.65477752685547,51.65477752685547,6968641.0,0.010391397717839146,-1.2775519648634135,0.680557164971582,43.90062770508689,44.83277617891173,-0.1452758260519289,0.788595458936932,-0.5142620754108052,-1.3627884259507397,14.226310529579036,1.9900169372558594,0.4346521929503382,-0.49001388549804403,-5.449384224513565,4.469356453517477,-2.9696990550058047,1.9896712840097166,2.032637386627556,95.3804164186946,41.28525199549952,2.479685169507759,8,-0.41726112365722656,0.25321006774902344,-1.0039234161376953,-0.22467803955078125,-1.055633544921868,3,-0.06357685586375339,-1.291890110461945,52.853065490722656,1.067417418319691,50.03566360473633,2.3544146120204963,49.5863037109375,-0.06357685586375339
8647,2007-08-03,50.70613479614258,54.208274841308594,50.44935989379883,53.13837432861328,7683941.0,-0.05048750318592188,-1.5520595787993334,-1.3918353714707334,39.959506701592126,42.403090248793305,1.8759788579269383,3.3580564310589693,2.098103893381335,1.41682350092983,14.511252872482935,3.7589149475097656,-0.06986615371438631,-2.9964328765869155,-8.14454335349074,2.1516776003169085,-5.5704881150388275,-0.4223776381350035,4.165603635687589,39.75461258002619,-12.135132047694576,2.5740552384519115,8,2.025676727294922,2.9493579864501953,1.649428367614746,2.4714698791503906,2.746074676513672,4,-0.005908002890995134,-1.2775519648634135,53.40228271484375,-1.291890110461945,52.853065490722656,1.067417418319691,50.03566360473633,-0.005908002890995134
8648,2007-08-06,52.97432327270508,53.13837432861328,49.95006942749024,51.09843063354492,7727123.0,0.04473203263631631,1.8932055302857158,-0.7712614708036581,44.73439321623548,41.86238324676805,-1.2005428749751488,1.0315262610846858,-0.16163433967775376,-0.7596725203142611,14.645512332937926,3.1883049011230398,-0.9244057561981478,-0.6576309204101562,-5.804979163900754,4.489717323080441,-3.231305042155455,1.9160432013351425,1.3792880230552385,71.02179325123197,22.051547411489906,2.5736741217453005,8,-0.7988605499267578,0.6811695098876953,-0.7132682800292969,0.20328140258789062,0.3423652648925781,0,-0.010232952622042935,-1.5520595787993334,50.70613479614258,-1.2775519648634135,53.40228271484375,-1.291890110461945,52.853065490722656,-0.010232952622042935
8649,2007-08-07,53.18117141723633,54.26533508300781,51.97574996948242,52.41797256469727,9229086.0,0.0039046868700223225,-1.779223004260048,0.40684569927239667,43.55964513838398,41.67671876741964,-1.7452274981171456,0.8698369326312871,-0.3459573397003908,-0.8822611388069816,15.305328413944775,2.2895851135253906,-1.5022624487078247,-0.4511394500732422,-5.598355079183172,4.696076179036687,-3.0247472646282034,2.122468364481719,-4.786022186279297,74.87608522119015,30.358664479387414,2.573607814554964,8,-1.8509292602539062,0.4743213653564453,-0.9201164245605469,-0.003566741943359375,1.0342369079589844,1,-0.020386303113988258,1.8932055302857158,52.97432327270508,-1.5520595787993334,50.70613479614258,-1.2775519648634135,53.40228271484375,-0.020386303113988258
8650,2007-08-08,54.49357986450195,54.6718978881836,53.34522247314453,54.00856018066406,7797503.0,0.024678065794546677,2.152536995490253,0.6355089269648379,40.561309686864604,41.81860578904521,-3.1720495852569357,-0.3800393017347119,-1.6293235627788292,-2.096000907803173,16.057195213685368,1.4907264709472727,-2.07809546995432,0.8092004776001005,-4.351395400644712,5.969796355844913,-1.7710974615223094,3.3894984167225104,-5.981026916503907,96.22353871670587,55.249742477448855,2.580297939122407,8,-2.9600563049316406,-0.8380870819091797,-1.9115543365478516,-1.3159751892089844,0.049930572509765625,2,-0.023036625758260376,-1.779223004260048,53.18117141723633,1.8932055302857158,52.97432327270508,-1.5520595787993334,50.70613479614258,-0.023036625758260376
8651,2007-08-09,53.67332458496094,55.17831802368164,52.610557556152344,53.78031539916992,10515280.0,-0.015052328762040879,-1.3003196962629198,-0.22059066420228873,43.48137571492988,42.467156207326056,-2.084609294771738,0.380517081697775,-0.8436849858279913,-1.1914366023474656,16.36808216627857,2.567760467529297,-2.287804309510676,0.03923053741455362,-5.100112631105425,5.178573705934532,-2.5304410468454392,2.6089021216745465,-4.914397839355466,71.21419513568962,28.510749148472918,2.5696715842599906,8,-1.8865909576416016,-0.017831802368164062,-0.9522123336791992,-0.49571990966796875,-0.34236907958984375,3,-0.026445223714902655,2.152536995490253,54.49357986450195,-1.779223004260048,53.18117141723633,1.8932055302857158,52.97432327270508,-0.026445223714902655
8652,2007-08-10,51.96148300170898,54.52210998535156,51.71184158325195,52.8174057006836,8649218.0,-0.03189371250037332,-3.147368539572537,7.999964345562938,36.9625531042123,42.12613950473457,-0.012961846198230376,1.891017387575154,0.7676357576600168,0.5804685338402464,16.11687876020324,2.8102684020996094,-2.388942623428754,-1.483238601684576,-6.5733503603365975,3.6068731569674455,-4.028294481010583,1.0618172776414312,-2.817392779418938,38.47203393664146,-1.6996836731689697,2.54505587932601,8,0.6027107238769602,1.6940097808837962,0.759629249572761,1.2161216735839915,2.753208160400405,4,0.007412532244321035,-1.3003196962629198,53.67332458496094,2.152536995490253,54.49357986450195,-1.779223004260048,53.18117141723633,0.007412532244321035
8653,2007-08-13,51.925819396972656,53.01711654663086,51.390869140625,52.11840057373047,4336947.0,-0.0006863469376950926,-1.5762708791607243,0.22499832869080405,43.581355798418585,42.45775795165514,0.4352307552532295,1.7797432142960616,0.7322535451390166,0.6652092257367528,15.902800246103684,1.6262474060058594,-2.1505312629166227,-1.367689704895021,-6.449184855314485,3.713805445524443,-3.9084372801047564,1.1730578703147145,-2.41967550659912,14.124289802056087,-29.30362608548648,2.5407475752097333,8,0.6383743286132812,1.7296733856201172,0.8131246566772461,1.2517852783203125,3.9657630920410156,0,0.029395589581636683,-3.147368539572537,51.96148300170898,-1.3003196962629198,53.67332458496094,2.152536995490253,54.49357986450195,0.029395589581636683
8654,2007-08-14,50.49215316772461,52.37517929077149,50.37803268432617,52.37517929077149,4366809.0,-0.027609891300658607,1.1212096656564425,9.777830599794031,42.69122885777585,42.15911065816663,2.1685006884591473,2.9802809065875593,2.102503361328999,2.154919620434981,15.832332304356688,1.9971466064453196,-1.807210667240284,-2.5563488006591797,-7.684079107572757,2.571381506254397,-5.120213954115968,0.007516352797608761,-0.6456788293525833,2.3773687464537345,-41.539628776759706,2.5638651534567893,8,2.072040557861328,3.163339614868164,2.2610559463500977,2.6854515075683594,4.629100799560547,1,0.05594008559093355,-1.5762708791607243,51.925819396972656,-3.147368539572537,51.96148300170898,-1.3003196962629198,53.67332458496094,0.05594008559093355
8655,2007-08-15,49.30099868774414,51.84736251831055,49.07988739013672,49.864479064941406,5648798.0,-0.02359088304322643,-4.503563585053804,0.2992419331312891,46.147185385462066,42.408728178208314,3.132190075910408,3.834352598683715,3.2431455829036224,3.3959884739971358,15.585943131532243,2.767475128173828,-1.5342099508210651,-3.4087015151977553,-8.589043463763666,1.7716404333681552,-5.998872489480711,-0.8185305409148,5.8773193359375,3.6257081681175625,-42.155687271149894,2.590170974282954,8,2.828104019165039,4.354494094848633,3.157987594604492,3.876605987548828,6.155490875244141,2,0.0996817461767332,1.1212096656564425,50.49215316772461,-1.5762708791607243,51.925819396972656,-3.147368539572537,51.96148300170898,0.0996817461767332
8656,2007-08-16,48.05278015136719,49.2867317199707,46.16975784301758,49.07988739013672,13327132.0,-0.025318321526968446,3.326738964669999,1.8227914943166816,45.226982182784724,42.994003231674164,3.958007702622332,4.4880100992381315,4.4637063432235,4.68247258270808,14.389346353573911,3.1312408447265625,-1.3177428234269826,-4.13338222503662,-8.942914437502466,0.6761499874292269,-6.5381483312695465,-1.7286161188036928,7.003569259643555,22.544814637370123,-27.295817334877356,2.404766106232924,8,2.621257781982422,4.490016937255859,4.65406608581543,5.124824523925781,7.703281402587891,3,0.13507502094985147,-4.503563585053804,49.30099868774414,1.1212096656564425,50.49215316772461,-1.5762708791607243,51.925819396972656,0.13507502094985147
8657,2007-08-17,50.87018585205078,51.36233901977539,48.21683120727539,48.21683120727539,11348349.0,0.0586314817125817,-1.3709667448289942,-2.5833277623026927,53.282280277919405,43.94376846075016,1.3033846864521337,1.312652495571399,1.7124357228181424,1.923862330480624,12.731403480039905,3.309558868408203,-1.3402698534475022,-1.0460050582885714,-5.482091909180312,3.390081792603169,-3.2640484837344417,1.172038367157299,3.830699896240233,68.645856197848,13.649766110659229,2.2180434254458685,8,-0.19614791870117188,1.6726112365722656,1.836660385131836,2.3074188232421875,4.686161041259766,4,0.04837351411447832,3.326738964669999,48.05278015136719,-4.503563585053804,49.30099868774414,1.1212096656564425,50.49215316772461,0.04837351411447832
8658,2007-08-20,50.92011260986328,51.27674865722656,49.51498031616211,51.14835739135742,4069305.0,0.0009814542049777497,6.264614973219974,-0.08602121165505254,52.3082605488183,44.9158368396873,1.040884782080795,0.7992428505617326,1.7135720451952352,1.9184711262248157,11.312789060705947,1.7617683410644531,-1.3819100729573748,-0.6758214950561552,-4.322235545772308,2.970592555659998,-2.499028520414228,1.1473855303019178,3.4395280222167983,76.5516864058463,16.627180436690523,1.8232070253580759,8,-0.24607467651367188,1.6226844787597656,2.587376594543457,2.2574920654296875,4.907276153564446,0,0.0745202309609796,-1.3709667448289942,50.87018585205078,3.326738964669999,48.05278015136719,-4.503563585053804,49.30099868774414,0.0745202309609796
8659,2007-08-21,50.94151306152344,51.27674865722656,50.42795944213867,50.49928665161133,3457612.0,0.00042027502617925094,-1.9024347292969743,-1.9375094011665803,44.15868360497891,45.31554505281111,0.7469261358341512,0.5522406500334895,1.7100447906277054,1.9427522505203072,11.31947045935869,0.8487892150878906,-1.101989989703,-0.49322280883789205,-3.940986636894273,2.954541019218489,-2.2171047228660825,1.2306591051902984,3.090532258994145,84.04521785870259,26.938153388850637,1.7238819140281911,8,-0.2674751281738281,1.6012840270996094,2.692582130432129,2.2360916137695312,3.9514961242675852,1,0.09717162153216585,6.264614973219974,50.92011260986328,-1.3709667448289942,50.87018585205078,3.326738964669999,48.05278015136719,0.09717162153216585
8660,2007-08-22,51.84022903442383,51.84022903442383,50.64907455444336,51.16262435913086,4894522.0,0.017642113845636853,2.5157799921184485,1.5322573688614387,45.326506439645286,45.52055957777949,-0.6344701050943513,-0.46941196822072584,0.8747350165537711,1.0998492178348727,11.972108548711462,1.1911544799804688,-1.0780198742605478,0.46826057434081747,-2.8969122580682978,3.8334334067499327,-1.2143258418637402,2.150846990545375,1.8773247869937535,100.0,45.76240422419603,1.6825864162045583,8,-1.4942951202392578,0.7025680541992188,1.8437938690185547,1.3373756408691406,1.9115524291992188,2,0.06329109639316233,-1.9024347292969743,50.94151306152344,6.264614973219974,50.92011260986328,-1.3709667448289942,50.87018585205078,0.06329109639316233
8661,2007-08-23,51.66191101074219,52.42510604858398,51.29101181030274,52.11127090454102,3940461.0,-0.003439761494171467,1.1059655659725802,-0.6631593762315029,53.36682903886854,47.34325690385241,-0.862139357537032,-0.2162310274333663,1.0823528186755311,1.314262751585872,11.718530279540323,1.1340942382812358,-1.0522426442184454,0.2353776931762681,-3.110419196491641,3.5811745828441772,-1.4375207516576864,1.9082761380102227,1.7537309715393974,81.86442029997096,24.7292669593551,1.6728984448339534,8,-2.0684738159179688,0.8808860778808594,2.1861629486083984,1.5156936645507812,2.396575927734375,3,0.07345021657168416,2.5157799921184485,51.84022903442383,-1.9024347292969743,50.94151306152344,6.264614973219974,50.92011260986328,0.07345021657168416
8662,2007-08-24,52.16833114624024,52.29671859741211,51.14835739135742,51.79029846191406,3364099.0,0.009802582320130426,2.617981984364014,-0.841269302274254,46.75846062549749,47.69626855130561,-1.4931534840063065,-0.5532784363022856,0.5958550878301168,0.8367716728561447,11.472360470114278,1.1483612060546875,-1.056983027763934,0.6162628173828182,-2.637213460291271,3.8697390950569073,-1.01047532145423,2.2430009562198663,0.9574754704707829,91.17650143143327,34.31913971857888,1.6267381388370445,8,-2.8708992004394602,-0.1283874511718821,3.0206851959228445,2.157632827758782,2.132667541503899,4,0.06877219050112182,1.1059655659725802,51.66191101074219,2.5157799921184485,51.84022903442383,-1.9024347292969743,50.94151306152344,0.06877219050112182
8663,2007-08-27,50.02853012084961,52.082740783691406,49.87161254882813,52.07560729980469,5803719.0,-0.041017241272147675,1.1453266194026606,-5.415079869625222,39.02680740888271,47.28911061253971,0.39025375178071187,1.708971651506701,2.6922644412865253,2.9965414836273396,10.867959259909869,2.2967185974121094,-1.16284750633789,-1.545649528503418,-4.748491109051145,1.6571920520443086,-3.1470703187772813,0.055771261770445335,2.819034544913677,6.145211336409554,-46.432189770933505,1.601420790273863,8,-0.7310981750488281,1.8437957763671875,5.160486221313477,4.297433853149414,3.7446517944335938,0,0.11049328771218869,2.617981984364014,52.16833114624024,1.1059655659725802,51.66191101074219,2.5157799921184485,51.84022903442383,0.11049328771218869
8664,2007-08-28,49.33666229248047,50.2995719909668,49.051353454589844,49.82881546020508,7295027.0,-0.013829465440976518,-1.348989048776198,0.2404174951409633,31.240280881990117,45.63278788993172,1.0068603852602749,2.4725562585859535,3.346982602726243,3.6970410072216993,11.609426302958315,1.2482185363769531,-1.0010928893808853,-2.2025672912597685,-5.490229860830468,1.0850952783109307,-3.846398576045118,-0.5587360064744189,3.2437901003729905,8.456720815821656,-37.00522208523891,1.6438312847853487,8,-0.0392303466796875,2.2824535369873047,5.852354049682617,4.989301681518555,4.914405822753913,1,0.13155990229879255,1.1453266194026606,50.02853012084961,2.617981984364014,52.16833114624024,1.1059655659725802,51.66191101074219,0.13155990229879255
8665,2007-08-29,50.77746200561523,51.09843063354492,49.33666229248047,49.33666229248047,4777876.0,0.029203428975258294,-1.445542326256232,-2.9275433089175533,39.920562989958675,45.04318575739549,-0.2262730103137116,0.9152077988452092,1.8827100546030593,2.269011034180444,12.567904744225276,1.7617683410644531,-1.0025887949634367,-0.6579874038696332,-3.9017721694329524,2.585797361693686,-2.2798797866512928,0.9639049789120264,1.5465626052447945,51.16286695409015,8.588348058540156,1.621892382781658,8,-0.45649337768553977,0.2853050231933665,4.511411666870124,3.548501968383796,3.8587722778320455,2,0.0810506673161544,-1.348989048776198,49.33666229248047,1.1453266194026606,50.02853012084961,2.617981984364014,52.16833114624024,0.0810506673161544
8666,2007-08-30,50.00713348388672,50.64194107055664,49.5863037109375,50.52781677246094,4457238.0,-0.015170677920911535,1.81904771606699,-0.3613849196578227,42.7205188836749,43.86965671359055,0.9503767000013283,1.4947766004056433,2.679685501737467,3.0459373354212573,13.7583754245254,1.1911582946777273,-0.8960098560454526,-1.2585584640502958,-4.4233471189180165,1.9062301908174248,-2.840952791484156,0.3238358633835645,2.0707204562596075,29.450616101265588,-13.079267921774282,1.5823943274338608,8,0.7310962677001953,0.6669044494628906,4.7164764404296875,4.318830490112305,4.814548492431641,3,0.07488227616451826,-1.445542326256232,50.77746200561523,-1.348989048776198,49.33666229248047,1.1453266194026606,50.02853012084961,0.07488227616451826
8667,2007-08-31,50.40656280517578,51.07703399658203,49.97860336303711,50.7417984008789,4633890.0,0.007987446859311964,1.1843953876498254,0.6438378243732189,44.49043770048844,43.001009730442775,0.5344718116483875,1.1296722485585136,2.298987294685766,2.657317616353403,14.360190739205173,1.0984306335449219,-0.7651206941369324,-0.8441505432128906,-4.022894944497978,2.3345938580721963,-2.433522743855434,0.7452216574296529,1.4349672910853926,44.70591196234868,-1.3585502186074905,1.5893722006425424,8,0.3316669464111328,0.2674751281738281,3.6982879638671875,3.6982879638671875,5.3637657165527415,4,0.07244937821719111,1.81904771606699,50.00713348388672,-1.445542326256232,50.77746200561523,-1.348989048776198,49.33666229248047,0.07244937821719111
8668,2007-09-04,52.4322395324707,52.66048431396485,51.11269760131836,51.78316879272461,5602953.0,0.04018676566232604,1.8000041405581242,-1.9361629494766,56.74603195657768,44.399603991731524,-1.4015395378170155,-0.9894267373028853,0.3589656432247068,0.6651588584701145,14.459590591040183,2.2539215087890696,-0.44683340135325267,1.2086303710937472,-1.9170343940647783,4.334295136252273,-0.354202011485512,2.7714627536730063,-6.262481689453125,93.67590729215974,40.346820381330055,1.5628323825792614,9,-1.5763206481933594,-1.7582015991210938,1.6726112365722656,1.6726112365722656,2.717548370361328,1,0.035641413983778625,1.1843953876498254,50.40656280517578,1.81904771606699,50.00713348388672,-1.445542326256232,50.77746200561523,0.035641413983778625
8669,2007-09-05,52.09700393676758,52.46790313720703,51.49072647094727,52.06134033203125,6315309.0,-0.006393692100363557,1.5137605675957955,0.05494563620334999,60.33754607747672,46.06749728482392,-0.9891838731326601,-0.7795465701198339,0.7494439184314174,1.0346949508070296,15.144168088282234,0.9771766662597585,-0.5081576666007805,0.9276031494140611,-2.090882129716512,3.946088428544634,-0.5816394901512254,2.4368457889793476,-5.797431564331056,83.04721571867952,22.463075823454922,1.5092426395652874,9,-1.2410850524902344,-1.4229660034179688,1.5584888458251953,1.5584888458251953,4.07275390625,2,0.03217417225278596,1.8000041405581242,52.4322395324707,1.1843953876498254,50.40656280517578,1.81904771606699,50.00713348388672,0.03217417225278596
8670,2007-09-06,53.23823165893555,53.3594856262207,51.53352355957031,51.99714660644531,6233012.0,0.021905822522023,1.4615404394276383,34.79976468071452,69.32482700794327,47.84060817027667,-2.135858693038351,-2.1287880101601218,-0.32076128484618494,-0.07310614860341502,15.987920660445903,1.8259620666503906,-0.5174928598109787,2.1315982818603487,-0.6377661992533135,4.900962762974011,0.7469160413035212,3.5162805224171763,-6.81144104766846,96.78642668157559,30.093855988076555,1.3846822405568295,9,-2.0328121185302734,-2.5641937255859375,0.41726112365722656,0.41726112365722656,3.238231658935547,3,0.01902460740596057,1.5137605675957955,52.09700393676758,1.8000041405581242,52.4322395324707,1.1843953876498254,50.40656280517578,0.01902460740596057
8671,2007-09-07,52.25392150878906,54.43651962280274,51.9400863647461,54.43651962280274,5276427.0,-0.01848878370815077,1.287579414669087,-1.7586209016330514,55.972895412993886,48.86443425777627,-1.1831627934437492,-1.3241585635423831,0.6970047762967653,0.9247824294757976,16.70908112983504,2.4964332580566406,-0.3710947266605018,1.2182582855224595,-1.3387623609107493,3.7752789319556683,-0.060252037694141336,2.4967686087390604,-5.549823096923831,51.03994810955857,-14.76915792715922,1.278510323216604,9,-0.5099849700927734,-1.5798835754394531,1.1501445770263672,1.401571273803711,3.6019973754882812,4,0.04559108112598809,1.4615404394276383,53.23823165893555,1.5137605675957955,52.09700393676758,1.8000041405581242,52.4322395324707,0.04559108112598809
8672,2007-09-10,52.34664916992188,53.25962829589844,51.96148300170898,52.70328140258789,7242031.0,0.0017745588934836576,-1.30379078418694,0.16339803025403576,56.13497677305979,50.76534196490705,-1.3945922748323625,-1.4614819605782117,0.6463986409480995,0.839476961923971,17.05337448196091,1.2981452941894602,-0.30578539252881853,1.2917276382446374,-1.3002156898465458,3.8836709663358207,-0.004244025800957729,2.5876993022902326,-5.1786054854003964,37.12447780379208,-26.196964937992654,1.295971664045592,9,-0.602712631225593,-1.6726112365722727,0.9736080169677663,1.3088436126708913,3.2881584167480398,0,0.04728159004719301,1.287579414669087,52.25392150878906,1.4615404394276383,53.23823165893555,1.5137605675957955,52.09700393676758,0.04728159004719301
8673,2007-09-11,53.45220947265625,53.70185470581055,52.46076965332031,52.5962905883789,5605056.0,0.02111998227710088,-1.2025346448856904,-2.400004278578296,59.87652913000156,53.94714732579722,-2.194171812860823,-2.5790551970450935,-0.4148221788333899,-0.24293203864652213,17.348555950181115,1.3552055358886648,-0.3555323441550229,2.3209684371948214,-0.4618109978003915,5.103747872190034,0.9295787196972185,3.7123581546924243,-5.848057231837892,66.58590405349733,5.642739878072952,1.3913897174976049,9,-1.5656185150146484,-2.7781715393066406,-0.2585573196411133,0.20328330993652344,1.6476478576660085,1,0.04336806788610148,-1.30379078418694,52.34664916992188,1.287579414669087,52.25392150878906,1.4615404394276383,53.23823165893555,0.04336806788610148
8674,2007-09-12,53.316688537597656,53.76604843139648,53.02425003051758,53.1954345703125,5648097.0,-0.0025353663842075935,-2.200006582411765,0.14166525533261312,56.179090409538254,55.75365037241716,-1.6033185102287746,-2.3411071826293437,-0.3213908252393054,-0.09176000591595113,17.226525194813526,0.7417984008788991,-0.33773405585844785,2.0442207336425753,-0.8848419528737566,4.973283420158907,0.5796893903844094,3.508752076900741,-5.302594253860235,61.42498781213725,5.198263112606156,1.4645313432581657,9,-1.305276870727539,-2.642650604248047,-0.4012107849121094,0.3388042449951172,1.6048507690429759,2,0.03438134316878516,-1.2025346448856904,53.45220947265625,-1.30379078418694,52.34664916992188,1.287579414669087,52.25392150878906,0.03438134316878516
8675,2007-09-13,54.21540832519531,54.62910079956055,53.57346725463867,53.57346725463867,4873492.0,0.016856256685257254,-2.2888799091994936,5.294186119675329,60.07883177916261,57.682351805249134,-2.1937797028671326,-3.0069416973965133,-1.247565968557808,-0.9784409660701243,16.728564082254724,1.3124122619628906,0.02212586701667618,2.6972200393676786,-0.35733053946169235,5.75177061819705,1.1699447499529967,4.224495328782361,-5.815968521113973,84.61546100276769,30.325058137417066,1.5272752894146844,9,-1.9115562438964844,-3.541370391845703,-1.7225408554077148,-0.5599155426025391,-0.62054443359375,3,0.03604786126666548,-2.200006582411765,53.316688537597656,-1.2025346448856904,53.45220947265625,-1.30379078418694,52.34664916992188,0.03604786126666548
8676,2007-09-14,54.54351043701172,54.82168197631836,53.65192413330078,53.85877227783203,5159640.0,0.00605182404692739,-1.129863725394863,1.0666682513177363,59.50885110768273,59.3510644060485,-2.0235205128624756,-2.9764459679440023,-1.6104543838200769,-1.3029518425460793,15.271137100463186,1.1697578430175781,0.6044228057219669,2.7007856369018555,-0.1776594104874505,5.579230684291161,1.2615631132072025,4.1400081605965084,-5.6456977532920405,90.27439902691977,38.970636615515076,1.4392225236946545,9,-1.5763206481933594,-3.8694725036621094,-1.9490022659301758,-0.8880176544189453,-0.492156982421875,4,0.03543873258930774,-2.2888799091994936,54.21540832519531,-2.200006582411765,53.316688537597656,-1.2025346448856904,53.45220947265625,0.03543873258930774
8677,2007-09-17,53.330955505371094,54.6718978881836,52.95292282104492,54.48644638061523,6241424.0,-0.022230966102574468,1.2523348369925034,-1.687493036211689,64.28130026312101,60.18831644010886,-0.3939434512670772,-1.6549331910377205,-0.44381383797389873,-0.10122290254916066,14.702730226820512,1.718975067138679,0.946089953105357,1.365192222595212,-1.5483730465605632,4.278757491750987,-0.09159041198267204,2.821974857173096,-3.840755892391549,36.858033378628825,-19.325276589989407,1.4567826345778863,9,-0.17475128173828125,-2.835235595703125,-0.6098423004150391,0.3245372772216797,1.0199699401855469,0,0.04734517420472528,-1.129863725394863,54.54351043701172,-2.2888799091994936,54.21540832519531,-2.200006582411765,53.316688537597656,0.04734517420472528
8678,2007-09-18,54.71469116210938,54.77175521850586,53.4950065612793,53.4950065612793,6465884.0,0.02594620035635642,-1.0935718239906422,-1.0555553721463953,71.94409976172795,61.47793351613679,-1.5867262791769647,-2.887875479314566,-1.85465239931208,-1.4970730809780477,14.122555365346322,1.4407997131347656,1.3529590176720845,2.5591989517212,-0.5549580290869969,5.673355932529397,1.002120461317105,4.116277442125295,-4.691343312795958,94.2747670877191,30.730231835983986,1.557078490404097,9,-1.5370883941650462,-4.218971252441413,-1.6048479080200266,-1.0591983795166087,-0.1925811767578196,1,0.016816624658163803,1.2523348369925034,53.330955505371094,-1.129863725394863,54.54351043701172,-2.2888799091994936,54.21540832519531,0.016816624658163803
8679,2007-09-19,55.89158248901367,56.619117736816406,55.04993057250977,55.05706024169922,5749322.0,0.02150960376286104,-2.6975052021770947,0.6842115139819748,71.32657060900156,61.700349471809915,-2.4236209605638948,-3.873502010937564,-3.0064396037397927,-2.6768528267278953,13.831165074828322,1.9044265747070241,1.7713909928961868,3.488586807250975,0.014628321615411721,6.962545292886539,1.7516075644331934,5.225566050068757,-5.388401226999754,80.15557643503965,14.423356452915982,1.7369792428177806,9,-1.6119804382324219,-4.49714469909668,-2.7817392349243164,-2.2360897064208984,-0.09272384643553977,2,-0.014165373808248116,-1.0935718239906422,54.71469116210938,1.2523348369925034,53.330955505371094,-1.129863725394863,54.54351043701172,-0.014165373808248116
8680,2007-09-20,55.121253967285156,56.0912971496582,55.121253967285156,55.7417984008789,2898775.0,-0.013782549847822567,-2.126426182748107,-0.7435924393755772,71.32657060900152,63.406313382477435,-1.517698058476185,-2.998498667884135,-2.228408323773131,-1.9045826521481786,13.837194399266945,0.9700431823730469,1.8325232380293812,2.5542070388793974,-1.1123934657202383,6.220807543479033,0.720906786579576,4.387507291179219,-3.8841603282949393,59.14391340494095,-10.71594680348857,1.8333002522998194,9,-0.8309535980224609,-3.726816177368164,-2.011410713195801,-1.4657611846923828,2.0970077514648438,3,-0.003623187904307379,-2.6975052021770947,55.89158248901367,-1.0935718239906422,54.71469116210938,1.2523348369925034,53.330955505371094,-0.003623187904307379
8681,2007-09-21,55.45648956298828,56.12696075439453,55.121253967285156,55.78459167480469,5592999.0,0.006081784639770493,-1.0142873514917676,0.5287326645028092,71.1722287546493,65.07711915820961,-1.5096289405360963,-3.198886596842115,-2.591437067734077,-2.247751848801073,14.170071893590414,1.005706787109375,1.8886829329982362,2.699713706970215,-1.1574320301126875,6.556859444053117,0.7711408384287637,4.628286575511666,-3.5735530322589213,68.28787883517451,-4.5574126328925075,1.9285728685414525,9,-0.9165458679199219,-4.062051773071289,-2.5641918182373047,-1.8009967803955078,2.2253952026367188,4,-0.03356912213623364,-2.126426182748107,55.121253967285156,-2.6975052021770947,55.89158248901367,-1.0935718239906422,54.71469116210938,-0.03356912213623364
8682,2007-09-24,55.75606155395508,56.28387832641602,55.185447692871094,55.45648956298828,3897139.0,0.00540192849074117,-1.610166111451056,-0.9130449947680502,66.2936888229319,65.79013690186854,-1.424519611148149,-3.389684319878228,-2.9503855570720248,-2.5607709839424615,14.487681327221393,1.098430633544929,1.7280920962596227,2.819899177551271,-1.2498694677203872,6.889667822822929,0.7850148549154454,4.8547835001870965,-3.3047832784952718,72.37434475381792,2.0745940599591677,2.034884322635829,9,-0.9700412750244141,-3.3380870819091797,-4.14764404296875,-3.2132644653320312,1.9900169372558594,0,-0.030574399479697645,-1.0142873514917676,55.45648956298828,-2.126426182748107,55.121253967285156,-2.6975052021770947,55.89158248901367,-0.030574399479697645
8683,2007-09-25,55.55634689331055,56.33380889892578,55.52068328857422,55.5991439819336,2792223.0,-0.003581936296760624,-13.24982451449009,-0.14286078109284056,67.18637592058433,67.01316862531809,-1.0001178350378126,-2.903468063017584,-2.787838646508476,-2.3735235322216113,14.30776064065164,0.8131256103515625,1.8836180252548331,2.3437936782836886,-1.644545471611245,6.332132828178622,0.3496241033362253,4.337963253231152,-2.6049278824879494,32.27252505755367,-34.91050099164452,1.9941695749474668,9,-0.7703266143798828,-2.721111297607422,-3.9479293823242188,-3.0135498046875,3.4878768920898438,1,-0.021697277001829773,-1.610166111451056,55.75606155395508,-1.0142873514917676,55.45648956298828,-2.126426182748107,55.121253967285156,-0.021697277001829773
8684,2007-09-26,55.82738876342773,56.36947250366211,55.47075653076172,55.7132682800293,3853257.0,0.004878684169743686,-2.0,-2.666547820660769,64.0806653179296,67.4578167962922,-0.9806941841225054,-2.807236958401468,-3.107921515097125,-2.6512553197274897,13.789893319796972,0.8987159729003906,2.0592804389061143,2.2902992248535057,-1.4164766923000016,5.997075142007013,0.43691126627675203,4.143687183430259,-2.43584590548587,56.57140761522255,-6.583319184761521,1.853387958576755,9,-1.0413684844970632,-2.9921531677246023,-4.218971252441399,-3.2845916748046804,2.0756072998046946,2,-0.023380616700655166,-13.24982451449009,55.55634689331055,-1.610166111451056,55.75606155395508,-1.0142873514917676,55.45648956298828,-0.023380616700655166
8685,2007-09-27,54.89300918579102,56.27674865722656,54.7004280090332,56.062767028808594,3922656.0,-0.016736938594713813,-1.0275261093242856,-10.250200561572978,64.43057286258589,68.00467476905924,0.06695183106695168,-1.632416912321034,-2.256526162161542,-1.7499085288768939,13.484606181308262,1.5763206481933594,2.0794169727606118,1.1501422882080163,-2.3634996704374203,4.663784246853453,-0.606678691114702,2.9069632675307346,-1.1141573423842175,11.538408794825923,-50.95323574513081,1.7568209793227176,9,-0.10698890686035867,-2.0577735900878977,-3.2845916748046946,-2.350212097167976,3.4308128356933594,3,0.016502091436109367,-2.0,55.82738876342773,-13.24982451449009,55.55634689331055,-1.610166111451056,55.75606155395508,0.016502091436109367
8686,2007-09-28,53.75178146362305,55.09272384643555,53.5235366821289,54.75035858154297,6525609.0,-0.020790037549323848,-1.1568594551655862,0.8536613999902218,56.892914284644945,67.18374299367301,1.2114602320882284,-0.2068718402866523,-1.292124946026732,-0.6370685298086585,12.843193758615879,1.5691871643066477,2.156277914506582,-0.1783178329467745,-3.221350773635507,2.864715107741958,-1.6998343032911407,1.3431986373975917,2.8673362731933594,8.02002560167305,-55.29767731023172,1.521516470344368,9,1.3052806854248047,-0.9165458679199219,-2.3074159622192383,-1.208984375,6.105564117431641,4,0.06449051846724219,-1.0275261093242856,54.89300918579102,-2.0,55.82738876342773,-13.24982451449009,55.55634689331055,0.06449051846724219
8687,2007-10-01,54.05848693847656,54.99286651611328,52.78173828125,54.10841751098633,4959435.0,0.00570595925385442,1.4313761679547814,0.050001719059788896,53.22703258057836,65.10406886243415,1.1385373466195432,-0.2381673143100187,-1.7030770182356605,-0.973399716255706,12.316971027213082,2.2111282348632812,2.11232460911026,-0.05420856475829794,-2.6055583213709284,2.4971411918543325,-1.3298834430646167,1.2214663135480208,2.4987191772460946,35.58648935729072,-26.18933761686222,1.275674878306316,10,0.6419410705566406,-1.2232513427734375,-2.9903697967529297,-1.5156898498535156,5.770328521728516,0,0.06702736299800982,-1.1568594551655862,53.75178146362305,-1.0275261093242856,54.89300918579102,-2.0,55.82738876342773,0.06702736299800982
8688,2007-10-02,54.30099868774414,54.67903137207031,53.85164260864258,54.49357986450195,7351107.0,0.0044860994637823115,1.9366884655482892,3.856979142791657,55.18018660082866,63.31002619485939,0.9288506670844754,-0.3515205800582706,-2.0831981270859927,-1.2305334231949558,12.661356549451602,0.8273887634277344,2.0605440013455762,0.09486522674560405,-2.331155742847187,2.5208861963383953,-1.118145258050788,1.307875711541996,2.1051887145996133,42.34595742916291,-18.66978722865288,1.2130104847963945,10,0.27460670471191406,-1.4657630920410156,-3.6323108673095703,-1.7582015991210938,3.944366455078118,1,0.06344413338100097,1.4313761679547814,54.05848693847656,-1.1568594551655862,53.75178146362305,-1.0275261093242856,54.89300918579102,0.06344413338100097
8689,2007-10-03,53.7731819152832,54.41511917114258,53.6590576171875,54.22253799438477,3193616.0,-0.009720203775553493,-1.2315712435962394,2.3333333333333703,47.5781203320733,60.67130949742292,1.2567298178247768,0.32497131530089973,-1.6000967510349753,-0.7228340056040281,13.072392955928159,0.7560615539550781,2.032817372901036,-0.5167604446411147,-2.7436315253737362,1.7101106360915068,-1.6301959850074255,0.5966750957251961,2.488027522216804,28.367401734999937,-28.437783909810953,1.1134355403663119,10,0.8024234771728516,-0.9379463195800781,-3.188302993774414,-1.2303848266601562,5.684734344482415,2,0.0980236185097143,1.9366884655482892,54.30099868774414,1.4313761679547814,54.05848693847656,-1.1568594551655862,53.75178146362305,0.0980236185097143
8690,2007-10-04,54.25106811523438,54.85021209716797,53.62339401245117,53.78744888305664,2836947.0,0.008887073126973677,-2.0990859901612646,-1.0317413154945834,48.42427336766712,58.14375889886934,0.717924231440648,-0.07709801122552307,-2.0835758342963686,-1.2171240795939653,13.686258270046892,1.2268180847167969,1.783596668003561,-0.08951606750487429,-2.261062170724095,2.0820300357143466,-1.1752891191144883,0.9962569841047397,1.8709624760156274,63.58022551587902,10.55391345687935,1.0857730516096116,10,0.3245372772216726,-1.2731781005859446,-3.7927942276001048,-1.7082710266113352,4.493583679199219,3,0.06731531884756636,-1.2315712435962394,53.7731819152832,1.9366884655482892,54.30099868774414,1.4313761679547814,54.05848693847656,0.06731531884756636
8691,2007-10-05,54.63623428344727,54.95006942749024,54.30813217163086,54.43651962280274,3081596.0,0.007099697417841888,-1.8124947771296211,0.43077302834573744,57.721520586975615,57.19129576154087,0.22816248373239745,-0.289477896537484,-2.3885749642442065,-1.6225430765211613,13.821099604599821,0.6990013122558594,1.4570600346417208,0.17653446197510192,-1.7619205078022233,2.114989431752427,-0.7926930229135607,1.1457619468637645,1.3521846154027344,83.87102895965417,27.609859162355775,0.9692274848886636,10,-0.06062889099121804,-1.5335235595703196,-3.944366455078132,-2.093437194824226,1.8188285827636648,4,0.06749344617907371,-2.0990859901612646,54.25106811523438,-1.2315712435962394,53.7731819152832,1.9366884655482892,54.30099868774414,0.06749344617907371
8692,2007-10-08,54.82168197631836,55.55634689331055,54.35092544555664,54.44365310668945,2262267.0,0.003394225376313509,-3.278457018292105,1.8928448638117432,50.73746840116047,55.36363937049377,-0.11595990573811576,-0.29512639456970646,-2.4606151577848863,-1.8359124698387745,14.120420293935243,1.2054214477539062,1.1762760230675866,0.23823051452636435,-1.429317012553419,1.9057780416061476,-0.5955432490135308,1.0720042780662595,1.0384696978276509,61.992611187420074,10.104513154635796,0.833773763539892,10,-0.2460765838623047,-1.5228214263916016,-4.115548133850098,-2.2788848876953125,1.6904449462890625,0,0.09185532846131239,-1.8124947771296211,54.63623428344727,-2.0990859901612646,54.25106811523438,-1.2315712435962394,53.7731819152832,0.09185532846131239
8693,2007-10-09,55.77032852172852,55.855918884277344,54.89300918579102,55.12838745117188,3795214.0,0.017304221819023358,1.3684267317210719,1.6981271065006358,49.13706603537963,53.70323945021045,-1.152230444524605,-1.118549401530423,-3.2801931902084362,-2.7983645753437187,14.288795192387113,1.0342369079589844,0.8839982985010622,1.0709711074829187,-0.5877335239257491,2.7296757388915864,0.2416187917785848,1.9003234231872526,-2.9885902404785227,96.16620788287975,45.8769664696967,0.8293523157043345,10,-1.2410850524902415,-1.90442085266114,-5.064194679260261,-3.227531433105476,0.8701858520507741,1,0.07277143682048304,-3.278457018292105,54.82168197631836,-1.8124947771296211,54.63623428344727,-2.0990859901612646,54.25106811523438,0.07277143682048304
8694,2007-10-10,55.14978790283203,55.84165573120117,54.71469116210938,55.77746200561523,3433778.0,-0.01112671621890704,1.9811450223767073,-0.9777752687469063,50.20749259073918,52.12289719778303,-0.7128828057715495,-0.37274711491744483,-2.5496201101938496,-2.2128029906300597,14.378430580763979,1.1269645690917898,0.6466984943268912,0.3587755203247056,-1.1762047981621961,1.8937558388116074,-0.40871463891874527,1.1262656795681565,-2.3065660095214824,68.37074514347033,18.40836354156896,0.767490159243452,10,-0.8309593200683594,-1.0948657989501953,-4.384809494018555,-2.6069908142089844,1.3980026245117188,2,0.05613035621178275,1.3684267317210719,55.77032852172852,-3.278457018292105,54.82168197631836,-1.8124947771296211,54.63623428344727,0.05613035621178275
8695,2007-10-11,56.16975784301758,56.84022903442383,55.392295837402344,55.64194107055664,7902653.0,0.018494539670444787,-1.819439182915506,-0.8409089527838142,54.71699160382104,51.88112801102481,-1.7128216506626899,-1.3057409569150238,-3.536263998158944,-3.2520399364717463,14.283270780613192,1.6904411315917969,0.4273722744040285,1.2810279846191435,-0.34574969296564007,2.907805662203927,0.4676391458267517,2.0944168234115352,-3.2662820098876963,73.52110808799381,24.807835606643067,0.8133888387923901,10,-1.358774185180664,-1.9828815460205078,-5.404779434204102,-3.6269607543945312,0.748931884765625,3,0.058539658047622956,1.9811450223767073,55.14978790283203,1.3684267317210719,55.77032852172852,-3.278457018292105,54.82168197631836,0.058539658047622956
8696,2007-10-12,56.476463317871094,57.03994369506836,55.92011260986328,56.5263900756836,4282269.0,0.005460331086181602,1.0794721220664594,-0.09459107860427468,54.75967604291267,52.051421729061964,-1.7795214814621119,-1.5391210232156567,-3.8230979869115203,-3.574146818640905,14.134120559101598,1.1198310852050781,0.23770357283047616,1.4910858154296847,-0.2731991839734178,3.255370814832787,0.6089433157281334,2.373228315131236,-3.415517356689456,79.04512632818374,31.94820640535452,0.8821424997015498,10,-1.1447944641113281,-1.9864482879638672,-5.536734580993652,-3.933666229248047,0.45648956298828836,4,0.04016165927027471,-1.819439182915506,56.16975784301758,1.9811450223767073,55.14978790283203,1.3684267317210719,55.77032852172852,0.04016165927027471
8697,2007-10-15,55.855918884277344,56.6904411315918,55.31383514404297,56.51212692260742,3508645.0,-0.010987664544450881,1.7183183997529274,13.143413814179059,51.87499910465337,51.68417867393138,-0.9802858082542087,-0.7586078613413321,-3.1025649368807677,-2.965138045163542,14.263792618066626,1.3766059875488281,0.09198620344458419,0.744293212890625,-0.8770960910331524,2.3656825168144024,-0.06640143907126372,1.5549878648525137,-2.5562330590624995,49.07973245880969,0.10318035467324194,0.810694651961889,10,-0.5242500305175781,-1.3552055358886719,-4.6469316482543945,-3.313121795654297,2.0328102111816335,0,0.010726597895111212,1.0794721220664594,56.476463317871094,-1.819439182915506,56.16975784301758,1.9811450223767073,55.14978790283203,0.010726597895111212
8698,2007-10-16,55.63480758666992,56.16975784301758,55.31383514404297,55.84165573120117,3885222.0,-0.003958601022490016,-1.0167995469785085,0.31521732811691594,48.78706743447612,51.818506129753914,-0.6147212391136421,-0.49016011239057633,-2.8550944879094615,-2.7234820976513987,14.346178778167221,0.8559226989746094,0.10522683007922495,0.47717609405517436,-1.148999409890692,2.1033515980010407,-0.33591165791776234,1.290263846028111,-2.1107062892638666,39.57060196767767,-8.09638734438579,0.8130877519729341,10,-0.30313873291015625,-0.8844509124755859,-4.425820350646973,-3.092010498046875,1.6405143737792969,1,0.015769252631471442,1.7183183997529274,55.855918884277344,1.0794721220664594,56.476463317871094,-1.819439182915506,56.16975784301758,0.015769252631471442
8699,2007-10-17,55.09985733032226,56.26248168945313,54.57917404174805,55.99143981933594,4595055.0,-0.00961538791186256,1.348255979479907,4.310323841841285,51.37181207510348,52.146010430580176,0.14327543949252686,-0.018514377996091014,-2.30612613447763,-2.165194927800883,13.284633683039877,1.6833076477050852,0.14066452527665518,-0.01818790435791584,-1.6072581063862188,1.5708822976703871,-0.8127230053720709,0.7763471966562392,-1.3648054890564651,21.15936726835259,-29.793859062946503,0.7945351010141518,10,0.5741806030273509,-0.18901634216307883,-3.819542884826653,-2.5570602416992116,2.4179763793945384,2,0.027961180266236285,-1.0167995469785085,55.63480758666992,1.7183183997529274,55.855918884277344,1.0794721220664594,56.476463317871094,0.027961180266236285
8700,2007-10-18,54.92153930664063,55.342369079589844,54.6718978881836,54.82881546020508,3319515.0,-0.003236270152436438,-2.2982726104132087,-0.10399917851474468,58.89371052291177,52.2762537567953,0.4768470635838753,0.15186032754170498,-2.1578823819042654,-1.968895488006524,12.165721371904617,0.6704711914062429,0.13640581020575127,-0.18652019500731853,-1.7780136673641707,1.4049732773495336,-0.982266931185741,0.609226541171104,-0.9881939541466878,13.912934289913414,-40.71661779322573,0.7957467361784247,10,0.7738952636718679,-0.010698318481452418,-3.578814506530769,-2.3787422180175852,2.2253952026367116,3,0.029610445031836186,1.348255979479907,55.09985733032226,-1.0167995469785085,55.63480758666992,1.7183183997529274,55.855918884277344,0.029610445031836186
8701,2007-10-19,53.59486389160156,54.97146987915039,53.38801574707031,54.51498031616211,5463874.0,-0.024155830877789275,-1.3743275437507687,-9.92319085037156,46.94835892939465,51.85524159326576,1.8330324790531876,1.4038948598443426,-0.8508740635450636,-0.6588760851373436,11.13171891881243,1.5834541320800781,0.23513618543974246,-1.420114326477048,-3.1385052160339697,0.2982765630798738,-2.2793097712555053,-0.5609188816985906,3.445079803466797,6.263522122278682,-48.67739267325796,0.8591954447784594,10,1.6191158294677734,1.3159770965576172,-2.1059188842773438,-1.0520668029785156,4.21540832519532,4,0.06201761875735423,-2.2982726104132087,54.92153930664063,1.348255979479907,55.09985733032226,-1.0167995469785085,55.63480758666992,0.06201761875735423
8702,2007-10-22,54.051353454589844,54.37945938110352,52.610557556152344,53.13124084472656,3858725.0,0.00851741248772564,1.2443372117785882,-0.999995854114584,48.40181399472017,51.77354692208138,1.4033586580415474,0.8570879717324331,-1.266945553642529,-1.151972308099424,10.153418497192138,1.768901824951179,0.3080928378317509,-0.8783893585205078,-2.611059104021315,0.8542803869802995,-1.744724231270908,-0.012054485770107704,2.915551681518558,39.453062162472634,-16.375430302536387,0.8663348727504022,10,0.7738971710205078,0.7738971710205078,-2.2307395935058594,-1.5085563659667969,4.650501251220703,0,0.053312252924257564,-1.3743275437507687,53.59486389160156,-2.2982726104132087,54.92153930664063,1.348255979479907,55.09985733032226,0.053312252924257564
8703,2007-10-23,54.35092544555664,54.7004280090332,53.94436645507813,54.208274841308594,3141321.0,0.005542358735169728,-1.2553268964889688,0.15503602789363272,53.80995601690898,52.173820636100245,0.984836601786867,0.48757681684566023,-1.5206353654279923,-1.4709501335243615,8.994889977955957,0.756061553955071,0.2642703508433186,-0.5185462951660185,-2.243284624759262,1.2061920344272252,-1.3809154599626439,0.34382286963060693,2.441725787353519,47.65618961068797,-11.16486412264603,0.8623691647966224,10,0.47432518005371094,0.47432518005371094,-2.52496337890625,-1.8081283569335938,3.980030059814453,1,0.06509187508584668,1.2443372117785882,54.051353454589844,-1.3743275437507687,53.59486389160156,-2.2982726104132087,54.92153930664063,0.06509187508584668
8704,2007-10-24,54.52210998535156,54.55064010620117,53.61626052856445,54.208274841308594,6676885.0,0.0031496159153057146,4.038507425844407,2.200026741542987,51.86274828516623,51.856682489583044,0.7993084369217414,0.22513283569999487,-1.5967841368105198,-1.6479865951395993,7.898759576479383,0.9343795776367188,0.2862764746089681,-0.28209781646728516,-1.9521308122793428,1.3879351793447725,-1.1171143143733175,0.5529186814387472,2.103257500488283,69.97380356584297,11.26917633221683,0.8350164979060294,10,0.30314064025878906,0.30314064025878906,-2.68544864654541,-1.9793128967285156,3.3024253845214844,2,0.05049716483528166,-1.2553268964889688,54.35092544555664,1.2443372117785882,54.051353454589844,-1.3743275437507687,53.59486389160156,0.05049716483528166
8705,2007-10-25,55.79885864257813,56.12696075439453,53.987159729003906,54.208274841308594,5273062.0,0.023417080842424998,-1.105259997372816,5.068214415947512,57.117901074545564,52.11870749309781,-0.5985265959835075,-1.0332473855568125,-2.7233013188653885,-2.909327965980083,7.011150661187326,2.139801025390625,0.2821580269296078,0.9493583679199276,-0.7789334526534901,2.6776501884933452,0.08521245763321872,1.8135042782066364,0.6659164460742133,90.66938307926651,33.69620315082807,0.8641459102867082,10,-1.1483592987060618,-0.9736080169677805,-2.961838722229011,-3.2560615539550852,2.9957199096679688,3,0.03080663491971447,4.038507425844407,54.52210998535156,-1.2553268964889688,54.35092544555664,1.2443372117785882,54.051353454589844,0.03080663491971447
8706,2007-10-26,57.21826171875,57.97432327270508,55.998573303222656,56.82596206665039,4907561.0,0.025437851431046488,1.074906907195638,0.24663878243101178,62.74659863600523,53.326662996581355,-2.1251187967965635,-2.2974250004249086,-3.9326419138422324,-4.285894237574638,7.408534336519584,2.175464630126946,0.35260903651926156,2.195437431335449,0.24913541258045058,4.141739450090448,1.2222864219579535,3.168588440712945,-4.607704162597656,85.90427707120297,28.344679591667735,0.9731510093774981,10,-1.925821304321289,-1.925821304321289,-4.375892639160156,-4.675464630126953,2.7532081604003906,4,-0.0012465812020514555,-1.105259997372816,55.79885864257813,4.038507425844407,54.52210998535156,-1.2553268964889688,54.35092544555664,-0.0012465812020514555
8707,2007-10-29,57.681884765625,58.13124084472656,57.082740783691406,57.48929977416992,4131554.0,0.008102711144107877,-1.085108804084373,0.4909129804840576,60.720005236961775,54.65254497463532,-2.573076354695665,-2.6094622678546244,-4.2673114085836374,-4.673027543934069,8.192458027396041,1.0485000610351562,0.31900875953810726,2.4778905868530288,0.2546809408666846,4.701100232839373,1.3662857638598567,3.589495409846201,-4.964051895141601,90.04744101556724,35.82754942284685,1.1116048229931714,10,-2.310985565185547,-2.310985565185547,-4.714694023132324,-5.139087677001953,3.751781463623047,0,0.002225784606268544,1.074906907195638,57.21826171875,-1.105259997372816,55.79885864257813,4.038507425844407,54.52210998535156,0.002225784606268544
8708,2007-10-30,57.74607849121094,58.42367935180664,56.81882858276367,57.29671859741211,3487475.0,0.001112892303134272,-1.2842575926634794,2.333306922848371,65.52900214019412,56.225566092978724,-2.577324832326539,-2.5321505034532876,-4.2007564373184465,-4.6680094355729125,9.07819470095608,1.6048507690429688,0.2606086837674937,2.369830322265628,-0.08099138396191563,4.820652028493171,1.144419469151856,3.5952411753793996,-4.811709301757816,85.90510031454426,32.09237068774251,1.2254108531137735,10,-2.2289600372314453,-2.2289600372314453,-4.144081115722656,-5.203281402587891,3.338085174560554,1,0.016551361401018427,-1.085108804084373,57.681884765625,1.074906907195638,57.21826171875,-1.105259997372816,55.79885864257813,0.016551361401018427
8709,2007-10-31,59.04422378540039,59.20114135742188,57.83166885375977,57.83166885375977,4621833.0,0.022480232911175735,-1.2588213827297474,2.6984048829766305,66.639138069312,57.08616915368986,-3.639895924381186,-3.599714381352044,-5.351062624100479,-5.905774852654801,10.026006195265527,1.4550628662109446,0.30740921999968407,3.404423522949216,0.5750277158031523,6.2338193300952796,1.9897256193761805,4.819121426522251,-5.780495986206056,96.99044639577866,43.784084834716445,1.4146979035730332,10,-3.1383743286132812,-3.1383743286132812,-5.233595848083496,-6.501426696777344,1.7689018249511719,2,-0.01208023807073344,-1.2842575926634794,57.74607849121094,-1.085108804084373,57.681884765625,1.074906907195638,57.21826171875,-0.01208023807073344
8710,2007-11-01,57.90299606323242,59.20114135742188,57.67475128173828,58.8231086730957,5265912.0,-0.019328355070189818,-1.2176197390735775,-0.7588213827297253,57.53011283983541,58.261919588183275,-2.269986227520704,-2.2881816593575053,-4.101181572854266,-4.6929932864695445,11.108646301093724,1.5263900756836009,0.3811866959833594,2.080599403381349,-0.8412847176033651,5.002483524366063,0.619657342888992,3.541541463873706,-4.164275179379885,59.465489188049425,9.133984017670372,1.460942060492358,11,-1.9971466064453125,-1.9971466064453125,-4.092368125915527,-5.360198974609375,3.5663337707519602,3,-0.0013550368494523735,-1.2588213827297474,59.04422378540039,-1.2842575926634794,57.74607849121094,-1.085108804084373,57.681884765625,-0.0013550368494523735
8711,2007-11-02,58.32382202148438,58.58773040771485,57.42510604858398,58.13124084472656,4512758.0,0.007267775190637815,2.227728119969475,-0.20930174708336524,63.30769211781523,59.91812826852716,-2.1785650160183323,-2.5492807854202155,-4.4004753689747815,-5.055605704053384,12.09648703020505,1.1626243591308736,0.491558332729646,2.3170459747314496,-0.75139833772392,5.385490287186819,0.7828238185037648,3.8512681309591343,-4.1481074997462954,63.17362920310207,12.15982920284408,1.534222156227683,11,-1.915121078491218,-2.4179725646972727,-4.513194084167488,-5.781024932861335,1.2410850524902273,4,0.008071428010810289,-1.2176197390735775,57.90299606323242,-1.2588213827297474,59.04422378540039,-1.2842575926634794,57.74607849121094,0.008071428010810289
8712,2007-11-05,59.85734558105469,60.09272384643555,56.97574996948242,56.97574996948242,6981960.0,0.026293262451240196,-1.1633666184357017,14.96301798589597,69.94608188158772,61.711031142380364,-3.131174646824441,-3.885408723019175,-5.808467291128281,-6.5292657066389665,12.97433437739195,3.116973876953125,0.6103390267888855,3.5987863540649414,0.13841043124810426,7.0591622768817786,1.8685983926565228,5.32897431547336,-5.279596912461898,92.81045218542306,38.6823822257722,1.730187961408419,11,-3.0028533935546875,-3.505704879760742,-5.911196708679199,-7.314548492431641,-1.0057029724121094,0,0.001906604728089123,2.227728119969475,58.32382202148438,-1.2176197390735775,57.90299606323242,-1.2588213827297474,59.04422378540039,0.001906604728089123
8713,2007-11-06,59.82881546020508,60.17831802368164,58.75178146362305,59.80741882324219,4190578.0,-0.0004766352495697568,2.9603916356454096,0.00742527399644953,73.4607162431,64.11080535992855,-2.507589698930637,-3.7283939598734577,-5.583166128306502,-6.459677266031221,13.699505991343191,1.4265365600585938,0.9599189517098239,3.3673318862915025,-0.4318993875325887,7.166563160115594,1.4677162493794569,5.266947523203548,-4.699569273828011,89.08680291685626,29.516576179529018,1.899615636912046,11,-2.7460765838623047,-3.434377670288086,-6.060983657836914,-7.286018371582031,0.8773193359375,1,0.026824043844064338,-1.1633666184357017,59.85734558105469,2.227728119969475,58.32382202148438,-1.2176197390735775,57.90299606323242,0.026824043844064338
8714,2007-11-07,58.24536514282226,59.89300918579102,58.24536514282226,58.7731819152832,5113094.0,-0.026466349119615207,-5.243242461911944,-24.668211802460664,64.47206392601528,64.92793456564742,-0.3804641549264005,-2.0038798234458,-3.794983226896001,-4.83644284352841,14.458043787564872,1.6476440429687642,1.261859631913957,1.6291027069091726,-2.197254906661975,5.45546032048032,-0.28407609987640114,3.5422815136947463,-2.510230335968643,39.64365945869949,-24.640188414251455,1.913178806785572,11,-0.15691947937011008,-1.8509273529052663,-4.539944648742669,-6.205421447753899,1.6191139221191477,2,0.04873861664337187,2.9603916356454096,59.82881546020508,-1.1633666184357017,59.85734558105469,2.227728119969475,58.32382202148438,0.04873861664337187
8715,2007-11-08,59.45791625976562,59.95720291137695,58.29529190063477,58.29529190063477,7078277.0,0.020817984640839393,-1.8588959068165267,-2.202704460697813,75.7841968193936,66.3765565860239,-1.1391925212238476,-3.117284506537743,-4.830939054988249,-6.002893925828808,14.566928302491933,1.7118377685546946,1.5553664285861544,2.6772459030151268,-1.3458411704278532,6.700332976458107,0.6657023662936368,4.688789439736617,-3.1895994668926377,77.50549709719894,5.639469532136033,2.0115435367214887,11,-0.9593429565429616,-3.0634784698486257,-5.752495765686028,-7.585590362548821,-0.3708953857421804,3,0.022792748818595943,-5.243242461911944,58.24536514282226,2.9603916356454096,59.82881546020508,-1.1633666184357017,59.85734558105469,0.022792748818595943
8716,2007-11-09,58.7446517944336,60.57061386108398,58.56633377075195,60.57061386108398,4937984.0,-0.011996122807530596,1.195314050536397,-1.570552046591755,70.18407021573296,67.42811936144292,-0.20857356350848022,-2.3456426825903876,-3.9208926938027346,-5.217711956102789,14.669716346889233,2.004280090332024,1.8753746767085602,1.8505720138549862,-2.263263123931033,5.964407151641005,-0.20634555503801977,3.907489582747992,-2.007134853863583,49.20636436566481,-25.654270334763382,2.056917568893009,11,-0.04993057250977273,-2.154066085815437,-4.967904090881355,-7.125535964965827,2.275318145751946,4,0.04638172082601333,-1.8588959068165267,59.45791625976562,-5.243242461911944,58.24536514282226,2.9603916356454096,59.82881546020508,0.04638172082601333
8717,2007-11-12,56.45506286621094,59.90727615356445,56.23395156860352,58.5235366821289,6998223.0,-0.038975274485150924,-1.926139989425139,1.1328131365359957,57.72656125461244,66.56118148526717,2.1106467137465614,-0.009345051723542497,-1.4699466476465446,-2.87528083856472,14.670539012703287,3.6733245849609304,2.017362444992841,-0.46897411346435547,-4.5596386315599915,3.6216904046312806,-2.5143063725121735,1.5763581455834625,4.11555099487304,5.098651513418746,-70.17921539659805,2.045332259047819,11,1.9472198486328125,0.13552284240722656,-2.6159048080444336,-5.060625076293945,3.102710723876953,0,0.05508530236045406,1.195314050536397,58.7446517944336,-1.8588959068165267,59.45791625976562,-5.243242461911944,58.24536514282226,0.05508530236045406
8718,2007-11-13,56.51212692260742,56.81882858276367,55.32096862792969,56.81882858276367,7720393.0,0.001010787226146892,8.767537313432836,0.1482743739833805,57.36926491133647,65.53119557882545,2.078741089287881,0.002832695844801947,-1.4269672690665587,-2.8573372915426773,14.561813859538214,1.4978599548339844,1.9882295598404625,-0.45577602386474325,-4.506854371652516,3.595302323923029,-2.481315197758626,1.5697631500291394,4.058486938476555,22.690262708705323,-51.0584775003922,2.0255391738938857,11,1.433664321899414,0.07845878601074219,-2.5748939514160156,-5.11768913269043,2.282451629638679,1,0.041398471680938354,-1.926139989425139,56.45506286621094,1.195314050536397,58.7446517944336,-1.8588959068165267,59.45791625976562,0.041398471680938354
8719,2007-11-14,56.6405143737793,57.49643325805664,56.38373947143555,56.74037170410156,4154126.0,0.002271856646763659,-2.6279127617365563,0.32558457711442784,53.40647077368964,65.07301312703147,1.7584501382498203,-0.004442298513595233,-1.4409494342702516,-2.9232173688402696,15.158808562144593,1.1126937866210938,1.9583393943171359,-0.4044214248657241,-4.363482387473994,3.5546395377425455,-2.3839519061698553,1.5751090564384072,3.7201136779785102,25.135903232393293,-44.5527588498377,1.9795304813041346,11,1.305276870727539,-0.04992866516113281,-2.442938804626465,-5.246076583862305,2.0328102111816406,2,0.07177936971994359,8.767537313432836,56.51212692260742,-1.926139989425139,56.45506286621094,1.195314050536397,58.7446517944336,0.07177936971994359
8720,2007-11-15,56.54779052734375,57.46790313720703,55.97717666625977,56.5263900756836,5683147.0,-0.0016370586930699593,-1.6624221613593528,-0.21431027237644257,46.95989328492041,63.256591034487606,1.831302985193517,0.22805558197279652,-1.2693297811626962,-2.7672073984899015,15.694214547981513,1.4907264709472585,1.8772167542569278,-0.5784578323364258,-4.4189178845124815,3.26200221983963,-2.4986878584244536,1.341772193751602,3.6112511474609335,23.36961537259761,-42.439219991076115,1.920230026088027,11,1.398000717163086,0.04279518127441406,-2.360915184020996,-5.153352737426758,1.982879638671868,3,0.05865284048532127,-2.6279127617365563,56.6405143737793,8.767537313432836,56.51212692260742,-1.926139989425139,56.45506286621094,0.05865284048532127
8721,2007-11-16,56.9186897277832,57.1540641784668,55.98430633544922,57.00428009033203,5083091.0,0.006559039654433718,5.074162845286083,-3.999465240643039,46.51011153088162,60.652594328853596,1.385863137674491,0.1253642230810641,-1.5236645202345187,-3.0856878660579667,15.793019903745476,1.1697578430175781,1.6807898636345726,-0.37374992370605753,-3.840232962404862,3.092733114992747,-2.106991443055456,1.359491595643341,3.0468290251464794,34.83676336406124,-26.753281201365596,1.733241519349401,11,1.0271015167236328,-0.32810401916503906,-2.419759750366211,-5.4136962890625,1.4693260192871094,4,0.038095240010098674,-1.6624221613593528,56.54779052734375,-2.6279127617365563,56.6405143737793,8.767537313432836,56.51212692260742,0.038095240010098674
8722,2007-11-19,56.93295288085938,57.23965835571289,56.34807586669922,56.67617797851562,4624217.0,0.0002505882188150732,1.0491771658030633,-3.0000445692384776,46.264735610656075,57.6308187030265,1.0204630876330185,0.3563209877631621,-1.4217835131981715,-3.043500504909481,15.374866198391446,0.8915824890136719,1.6505674292187464,-0.5035667419433523,-3.6252332119857655,2.618099728099061,-2.064399976964559,1.0572664930778544,2.8467838670703003,74.09838940179066,14.940275414034474,1.560833235021206,11,1.0128383636474538,-0.34236717224121804,-2.022110939025886,-5.328102111816413,1.1269607543945241,0,0.07178649363012757,5.074162845286083,56.9186897277832,-1.6624221613593528,56.54779052734375,-2.6279127617365563,56.6405143737793,0.07178649363012757
8723,2007-11-20,57.88872909545898,58.13837432861328,56.91155624389648,56.91155624389648,4435648.0,0.016787750612544228,-1.5109540911930188,3.8055621583073718,44.51960563653453,55.41387889308419,-0.2675960390868326,-0.33815988309435596,-2.2835556893941416,-3.942389777261482,15.438311622372266,1.226818084716804,1.5433314844776973,0.27531929016112855,-2.4908525510066823,3.0414911313289394,-1.1077666304227805,1.6584052107450376,1.7126569276707073,88.44875517390462,32.668525084966625,1.3830859205839057,11,0.05706214904785867,-1.2981433868408132,-2.9725379943847585,-6.2838783264160085,1.1412277221679759,1,0.02883194225730268,1.0491771658030633,56.93295288085938,5.074162845286083,56.9186897277832,-1.6624221613593528,56.54779052734375,0.02883194225730268
8724,2007-11-21,57.27532196044922,58.330955505371094,57.182594299316406,57.23965835571289,6643377.0,-0.010596313731438878,-14.33277306644256,0.03649672079950031,46.866097028886045,52.2007566941389,0.21650806727691219,0.5186797534399119,-1.5769652876369875,-3.3175654538111345,15.318345217738564,1.1483612060546875,1.18029237071746,-0.4757484436035142,-2.8388314706623845,1.887334583455356,-1.657289957132953,0.7057930699259245,2.154847366872467,55.15154068933538,-0.15581500685244976,1.1815415135294358,11,0.6704692840576172,-0.6847362518310547,-2.234309196472168,-5.67047119140625,0.9557762145996094,2,0.026525500683278302,-1.5109540911930188,57.88872909545898,1.0491771658030633,56.93295288085938,5.074162845286083,56.9186897277832,0.026525500683278302
8725,2007-11-23,57.5178337097168,57.63195419311523,56.476463317871094,57.53923034667969,3691746.0,0.004234140306274448,10.172565147631778,-0.5999572146753663,45.90284098908131,49.502842335622056,-0.36894379538202315,0.4337931227277778,-1.750527382945151,-3.5446283239753598,16.163345467920564,1.1554908752441335,0.7634343808008239,-0.31918544769287394,-2.5014243484815637,1.8630534530958158,-1.4103048980872188,0.771934002701471,1.7479675896292122,65.34966512777164,10.581398991004704,1.0911194503943455,11,0.09628868103027344,-0.9272480010986328,-2.2253942489624023,-5.912982940673828,-0.32810592651366477,4,0.02008926276806111,-14.33277306644256,57.27532196044922,-1.5109540911930188,57.88872909545898,1.0491771658030633,56.93295288085938,0.02008926276806111
8726,2007-11-26,57.146934509277344,58.96576309204102,56.69757461547852,57.403709411621094,5565940.0,-0.0064484208899682205,-2.9259176114042464,12.000713139597076,34.37500274887425,46.908224723873374,-0.2777198135370611,0.8422576703587907,-1.32414414715263,-3.1655190812425573,16.156364864893362,2.2681884765625,0.519435050087047,-0.6865182876586928,-2.873243458497207,1.5002068831798212,-1.7798808730779498,0.4068442977605642,1.9610734832120116,30.517727054797934,-18.635475730591704,1.0933625854192577,11,-0.0035686492919921875,-0.5563488006591797,-1.843796730041504,-5.542083740234375,0.684734344482429,0,0.024213646254527266,10.172565147631778,57.5178337097168,-14.33277306644256,57.27532196044922,-1.5109540911930188,57.88872909545898,0.024213646254527266
8727,2007-11-27,57.81027221679688,58.0813102722168,56.9400863647461,57.56062698364258,4542760.0,0.011607581635229236,1.8828928666072238,-0.9722337770382973,39.157089410176546,44.884649668188935,-0.8142298140134443,0.19924709982645794,-1.8840555663724246,-3.8148838804484413,16.058838390231664,1.141223907470696,0.018706970491535913,-0.02959995269774396,-2.2152051765971663,2.1560052712016784,-1.1224025646474587,1.0632026592519708,1.1554908752441406,53.581690432224235,9.08821792936807,1.0928026119497127,11,-0.3388023376464844,-1.219686508178718,-2.7478618621826243,-6.205421447753913,0.6990013122558594,1,0.009993786711586683,-2.9259176114042464,57.146934509277344,10.172565147631778,57.5178337097168,-14.33277306644256,57.27532196044922,0.009993786711586683
8728,2007-11-28,58.70185470581055,58.937232971191406,57.42510604858398,58.3594856262207,5864005.0,0.015422561680216607,2.719294788793202,1.371422459239299,52.64900163811047,44.80048643090236,-1.5226580985315792,-0.6504063241215405,-2.7043278355756044,-4.68534491801428,15.961589165854715,1.512126922607429,-0.3631095588797777,0.8141937255859375,-1.4043252045116432,3.032712655683518,-0.2950657394628564,1.9234531906347314,-3.3808860778808594,89.39828826688912,42.46171717250748,1.109259465048792,11,-1.2303848266601491,-1.6084175109863281,-3.8766040802001953,-7.097003936767578,1.0841636657714844,2,-0.010935618197649544,1.8828928666072238,57.81027221679688,-2.9259176114042464,57.146934509277344,10.172565147631778,57.5178337097168,-0.010935618197649544
8729,2007-11-29,58.330955505371094,58.9586296081543,57.76747512817383,58.63052749633789,2778904.0,-0.006318355736769199,1.4925384452666324,-0.8749972144846797,42.75229555863257,44.33297557242594,-0.9909631709078468,-0.35382397784704267,-2.302898563923506,-4.275905552809256,15.428297972584776,1.1911544799804688,-0.43128469224892996,0.4789579391479464,-1.6835021407732214,2.641418019069114,-0.6022721008126339,1.5601879791085267,-2.9376615905761696,74.49854801510962,30.13045162235624,1.0812300399605836,11,-0.8559207916259766,-1.237518310546875,-3.505704879760742,-6.726104736328125,2.3894424438476562,3,0.011983368113891002,2.719294788793202,58.70185470581055,1.8828928666072238,57.81027221679688,-2.9259176114042464,57.146934509277344,0.011983368113891002
8730,2007-11-30,57.82453536987305,59.22253799438477,57.53209686279297,59.15121459960938,5770352.0,-0.008681841932992485,1.300974881547336,4.4285823432784746,43.92081429830883,44.045275879917845,-0.3178124137294631,0.15432923184766878,-1.7463697493969477,-3.737940399902108,15.058892310658967,1.690441131591804,-0.5048346234726182,-0.023539161682130327,-2.1858943644261046,2.138816041061844,-1.104716763054114,1.0576384396898533,-2.288628027343748,44.632756411805666,0.8404541119310736,1.0811776013719867,11,-0.03922843933105469,-0.5456485748291016,-2.9992847442626953,-6.219684600830078,3.8873062133789062,4,0.007030974007403934,1.4925384452666324,58.330955505371094,2.719294788793202,58.70185470581055,1.8828928666072238,57.81027221679688,0.007030974007403934
8731,2007-12-03,58.7945785522461,59.02995681762695,57.44650650024414,57.44650650024414,4086550.0,0.016775632976005816,-1.3492072475374162,-1.0161250902148191,68.72147317471062,46.54046894259057,-1.1105651374724914,-0.8207163086999927,-2.6648064324817113,-4.690066407560032,14.865141950424333,1.5834503173828125,-0.4873024586993111,0.922966194152842,-1.2712083280000783,3.1171407163057623,-0.17412106692361817,2.020053455229302,-3.0374733706054755,81.25001044572319,31.21806845900433,1.0970872610764588,12,-0.9450778961181712,-0.8487873077392649,-4.05670356750489,-7.189727783203132,1.968616485595696,0,-0.027295897148354675,1.300974881547336,57.82453536987305,1.4925384452666324,58.330955505371094,2.719294788793202,58.70185470581055,-0.027295897148354675
8732,2007-12-04,59.97146987915039,60.36376571655274,58.32382202148438,58.32382202148438,5179549.0,0.020017004218483736,-1.476188932698362,1.2222253663809453,73.47532058185197,49.7577706031814,-2.0239566661755433,-2.096086809737443,-3.7850092440416603,-5.859098356004779,14.102865027835646,2.0399436950683594,-0.3267479174235248,2.094151306152341,-0.12224798658898806,4.31055059889367,0.9859516597816764,3.2023509525230054,-4.006438728745117,86.6505182046647,31.790230722024994,1.1081996463706663,12,-1.5513553619384766,-2.0256786346435547,-4.67902946472168,-7.8994293212890625,0.0,1,-0.035680316485531716,-1.3492072475374162,58.7945785522461,1.300974881547336,57.82453536987305,1.4925384452666324,58.330955505371094,-0.035680316485531716
8733,2007-12-05,61.43366622924805,61.54065704345703,60.02139663696289,60.40656280517578,5721001.0,0.024381532636171155,1.4482776638808887,0.6233755709956246,77.54099050561611,53.16609210059585,-3.274802883891333,-3.6173505715459697,-5.165919049600056,-7.29209738157261,13.452811440204743,1.5691871643066406,-0.13207520636964887,3.47610511779785,0.8787577292453648,6.0734525063503355,2.177431423521611,4.774778812074089,-5.116736313550973,97.38673961595406,37.16511258732615,1.2986736942762411,12,-2.4251060485839844,-3.0028533935546875,-6.062767028808594,-9.283166885375977,-0.9058494567871094,2,-0.04760244471301023,-1.476188932698362,59.97146987915039,-1.3492072475374162,58.7945785522461,1.300974881547336,57.82453536987305,-0.04760244471301023
8734,2007-12-06,61.08416366577149,61.41939926147461,60.1640510559082,61.412269592285156,3458173.0,-0.005689104768260789,6.333385330198666,-0.31944779739199824,75.31845458985529,56.43449361179296,-2.6018057068743445,-3.2087838126709656,-4.746253065871159,-6.922194511773405,13.236002946508506,1.2696151733398438,0.07945094953217335,2.9846626281738367,0.03475139170668484,5.9345738646409885,1.5097070099402643,4.459618246407409,-4.244861037298421,88.85010766293645,22.976899063392977,1.4749556182335755,12,-1.965047836303718,-2.653350830078132,-5.567045211791999,-7.763908386230476,-0.734661102294929,3,-0.02125174867404911,1.4482776638808887,61.43366622924805,-1.476188932698362,59.97146987915039,-1.3492072475374162,58.7945785522461,-0.02125174867404911
8735,2007-12-07,60.81312561035156,61.54779052734375,60.2995719909668,61.07703399658203,3518740.0,-0.004437124766133227,1.0710076773609625,0.8043389798979375,71.98068444149335,60.61290268875064,-2.0273731998567968,-2.984002530472324,-4.376632003250137,-6.643058431185288,12.992336190522355,1.2482185363769531,0.25399713944426594,2.645864105224611,-0.4917187467326656,5.783446957181887,1.0770726792459726,4.214655531203249,-3.503687540380099,82.08695344829029,11.780245129113624,1.5687914259786386,12,-1.5691871643066406,-2.3787460327148438,-4.907276153564453,-6.686878204345703,-2.8245391845703125,4,-0.0015247968296671077,6.333385330198666,61.08416366577149,1.4482776638808887,61.43366622924805,-1.476188932698362,59.97146987915039,-0.0015247968296671077
8736,2007-12-10,61.46932983398438,61.59771728515625,60.63480758666992,61.10556411743164,5087297.0,0.010790503152844355,2.1034542112607655,-1.378378769043998,73.87388508741432,64.47032443066594,-2.2417060043742794,-3.610738996061187,-4.887804691956887,-7.326330293580796,12.40061185355291,0.9629096984863281,0.47831154214624405,3.16583442687989,-0.2970547352156956,6.628723588975475,1.4343898458321007,4.897279007927679,-3.651289469128244,96.07844964997831,25.166946740368573,1.731444581047792,12,-1.957918167114265,-3.0099868774414134,-5.563480377197273,-7.343082427978523,-6.141227722167976,0,0.003945247978504707,1.0710076773609625,60.81312561035156,6.333385330198666,61.08416366577149,1.4482776638808887,61.43366622924805,0.003945247978504707
8737,2007-12-11,59.56490707397461,61.93295288085938,59.47931671142578,61.44079971313477,4760070.0,-0.03098167435944421,-1.3972137122923212,-5.156870353086675,58.02048454386554,65.06715586463874,-0.06952496089927251,-1.540364075085698,-2.86737726670642,-5.424335393852857,13.290625905710074,2.453636169433601,0.6716578917325009,1.105919456481935,-2.286052688165668,4.497891601129538,-0.590066615841863,2.801905528805733,-1.217711940276459,3.4883070120614446,-62.51130627873197,1.6959860723238007,12,0.12482261657714844,-0.9379463195800781,-3.4076318740844727,-5.43865966796875,-5.456489562988281,1,0.020117347994499823,2.1034542112607655,61.46932983398438,1.0710076773609625,60.81312561035156,6.333385330198666,61.08416366577149,0.020117347994499823
8738,2007-12-12,58.85164260864258,60.47789001464844,58.20256805419922,59.77175521850586,6631881.0,-0.011974575305661372,-1.0514459057891261,0.4904932140867163,57.47127101810832,66.70259758235825,0.745632600903285,-0.6775822856977669,-2.0518226412768,-4.734526492797798,14.161262927369444,2.2753219604492188,1.0164493960236456,0.27567920684814595,-2.992710098293685,3.544068511989977,-1.358515445722766,1.9098738594190579,3.081310272216804,17.39966744997941,-47.907855930099025,1.6341946525709146,12,0.8380870819091797,-0.22468185424804688,-2.2485761642456055,-4.279603958129883,-6.690444946289055,2,0.01902796966865572,-1.3972137122923212,59.56490707397461,2.1034542112607655,61.46932983398438,1.0710076773609625,60.81312561035156,0.01902796966865572
8739,2007-12-13,60.70613479614258,60.78459167480469,58.58773040771485,58.68045425415039,5265772.0,0.031511307166601776,1.0130734033144857,-2.201557201018234,63.108503681323356,68.83456306935987,-0.8230626978295845,-2.331403583660226,-3.763350590456639,-6.551476055559355,15.005777886890847,2.1968612670898366,1.3405413026147812,1.9268903732299805,-1.340378076928495,5.194158823388456,0.2932561481507463,3.5605245983092146,1.226818084716804,67.11282771822815,1.735839522257649,1.6336342250792366,12,-1.0164051055908203,-2.079174041748047,-3.9675464630126953,-6.091299057006836,-4.893009185791016,3,-0.002937397089774363,-1.0514459057891261,58.85164260864258,-1.3972137122923212,59.56490707397461,2.1034542112607655,61.46932983398438,-0.002937397089774363
8740,2007-12-14,59.864479064941406,60.948646545410156,59.02282333374024,59.03709030151367,8162023.0,-0.01386442628949347,-3.499993314763289,0.40844977590297915,60.75663090122274,67.94958059452789,0.37815698603596815,-1.2949208919664414,-2.800969178779937,-5.6597074858915875,16.201715503582186,1.9258232116699148,1.4436301076111846,0.9194002151489258,-2.2045238166483827,4.043324246946234,-0.642561800749732,2.4813622310475836,1.9938661193847693,44.550658657651326,-24.19332710921755,1.5619620158986551,12,0.20328140258789062,-1.237518310546875,-2.623037338256836,-5.249643325805664,-6.333808898925788,4,0.00810202487536893,1.0130734033144857,60.70613479614258,-1.0514459057891261,58.85164260864258,-1.3972137122923212,59.56490707397461,0.00810202487536893
8741,2007-12-17,59.08702087402344,60.36376571655274,59.02282333374024,59.48644638061523,5787316.0,-0.012986969953828198,-4.081053734687377,-0.48275432813111474,55.008400906711294,65.89770063062336,1.3426551359968926,-0.3654230924140478,-1.9217472940246552,-4.79583211673625,17.46228307514181,1.3409423828125,1.6680673905498367,0.03352546691894531,-2.9412312452758016,3.0082821791136922,-1.4538528891784281,1.5209038230163188,2.6982087677002013,23.70942572742756,-45.012929562359915,1.4873783560973726,12,0.9807395935058594,-0.46006011962890625,-1.6405153274536133,-4.472185134887695,-6.947219848632805,0,-0.01859011390308718,-3.499993314763289,59.864479064941406,1.0130734033144857,60.70613479614258,-1.0514459057891261,58.85164260864258,-0.01859011390308718
8742,2007-12-18,61.01996994018555,61.16262435913086,59.35805892944336,59.4222526550293,6928824.0,0.032713598309233705,-1.0909106981842613,-4.00003820183949,58.406621044109855,63.771659579344885,-0.47597739053755816,-2.0832954644737285,-3.734351930492039,-6.6156689414823475,18.912723885714936,2.075603485107422,1.9882436255949614,1.7621236801147475,-1.1603384819394762,4.684585842168971,0.3008925990876392,3.223354761141856,0.6936064697876034,95.18068562724157,27.872692380257973,1.4612310810271112,12,-0.95220947265625,-2.3930091857910156,-3.377316474914551,-6.06633186340332,-8.744647979736328,1,-0.09327877142431507,-4.081053734687377,59.08702087402344,-3.499993314763289,59.864479064941406,1.0130734033144857,60.70613479614258,-0.09327877142431507
8743,2007-12-19,59.55777359008789,61.18402481079102,59.39372253417969,60.328102111816406,6679549.0,-0.02396258719122557,-2.2597457170937836,-0.48214319822745155,54.12272319735738,61.416578313511785,0.7734797760061625,-0.5161084106140805,-2.1969031510786934,-5.046575720435634,19.836164854142567,1.7903022766113352,2.019155535796415,0.21647510528564595,-2.635852412914474,3.068802623485766,-1.2096886538144105,1.6426388643857024,2.08558265276978,37.36260345605267,-27.836392663125636,1.4261637591000593,12,0.5099868774414062,-0.9308128356933594,-2.0613393783569336,-4.479314804077148,-7.325248718261719,2,-0.09149697429268056,-1.0909106981842613,61.01996994018555,-4.081053734687377,59.08702087402344,-3.499993314763289,59.864479064941406,-0.09149697429268056
8744,2007-12-20,58.7945785522461,60.27104187011719,58.23109817504883,60.10699081420898,6708991.0,-0.01281436480642395,1.4869561982183508,1.7037046207480366,53.204527680260775,59.33033867337483,1.3161496656362601,0.38656052963244747,-1.3457675953544808,-4.187011511665489,20.318129194130048,2.0399436950683594,1.875955414991843,-0.6226827621459918,-3.320055946074099,2.0746904217821154,-1.9713693541100454,0.7260038298180618,2.7799619268384035,19.082098768622014,-46.70588198836877,1.3486865919640532,12,1.273181915283196,0.16048622131347656,-1.5263900756836009,-3.519969940185554,-6.697574615478523,3,-0.11282300261746103,-2.2597457170937836,59.55777359008789,-1.0909106981842613,61.01996994018555,-4.081053734687377,59.08702087402344,-0.11282300261746103
8745,2007-12-21,58.67332458496094,60.69900131225586,57.96005630493164,59.3723258972168,8979249.0,-0.00206233245089793,-1.577178269086158,0.5326080321822166,49.575640997570716,56.63053377450333,1.231452989072558,0.6311804588521781,-1.1690506593598968,-4.014100975423972,21.475132727180796,2.7389450073242188,1.5214622795072117,-0.8017112731933622,-3.3744024145710156,1.7709798681842912,-2.0880568438821854,0.48463429749546094,2.8337764456258583,22.123922077184428,-39.98529253608871,1.286345570688826,12,1.2731800079345703,0.2817401885986399,-1.4051361083984375,-2.8316688537597656,-4.3937225341796875,4,-0.04874785935246795,1.4869561982183508,58.7945785522461,-2.2597457170937836,59.55777359008789,-1.0909106981842613,61.01996994018555,-0.04874785935246795
8746,2007-12-24,58.53067016601562,59.09415054321289,58.28815841674805,58.54493713378906,2339517.0,-0.002431333488504661,-2.228550035909112,0.020410502131106713,44.564038779997674,55.13537313407357,1.0207657427755663,0.9305246444041444,-0.9813349491488381,-3.8288645214170742,21.841919163457224,0.8059921264648438,1.1803836786276918,-1.0135524749755902,-3.3895308582214128,1.3624259082702324,-2.2015416665985015,0.17443671664732108,2.8345490755449703,17.699113997141055,-39.59949115333863,1.1879891916229095,12,1.0413703918457102,0.427959442138679,-1.262481689453118,-2.499999999999993,-3.309558868408196,0,-0.0854252990067953,-1.577178269086158,58.67332458496094,1.4869561982183508,58.7945785522461,-2.2597457170937836,59.55777359008789,-0.0854252990067953
8747,2007-12-26,58.38801574707031,58.8231086730957,58.13124084472656,58.8231086730957,2469623.0,-0.0024372592786087166,2.1803221196419336,30.496524064155935,37.23847553297495,52.88728474683653,1.0939639429142503,1.1791363528753749,-0.7743427670499159,-3.6009754998714243,22.178107569705197,0.6918678283691406,0.8724307263220865,-1.1850940704345732,-3.4851439095967507,1.1149557687276044,-2.3351189900156584,-0.03506915085348794,2.840996977025121,13.274305917098122,-37.34429424025694,1.1500249195810872,12,1.1840248107910156,0.7524986267089844,-1.1198272705078125,-2.335947036743164,-2.075603485107422,2,-0.10701193801046738,-2.228550035909112,58.53067016601562,-1.577178269086158,58.67332458496094,1.4869561982183508,58.7945785522461,-0.10701193801046738
8748,2007-12-27,58.059913635253906,59.001426696777344,58.02425003051758,58.16690444946289,3208337.0,-0.005619339989865413,-9.959931543480586,0.24590336410741997,37.3053787318589,50.02027086356269,1.4504824760561874,1.5354007881744636,-0.37726079341557295,-3.224897867444426,22.076627460435166,0.9771766662597656,0.43941409970655343,-1.4810991287231445,-3.8492501639542454,0.8870519065079563,-2.6651746463386985,-0.29702361110759057,3.0383408320749723,3.6458318825400626,-40.39611444558488,1.1840755176155504,12,1.5121269226074219,1.1447944641113281,-0.7917251586914062,-1.8045635223388672,-4.1868743896484375,3,-0.09963142058985586,2.1803221196419336,58.38801574707031,-2.228550035909112,58.53067016601562,-1.577178269086158,58.67332458496094,-0.09963142058985586
8749,2007-12-28,59.02995681762695,59.09415054321289,58.13837432861328,58.13837432861328,2808907.0,0.016707623584614417,-1.1439995208002636,-8.333262024458945,42.929851027549034,48.039517544265614,0.24324948180374406,0.6539378033734806,-1.2483842279619353,-4.144140493550061,21.982938247725123,1.0342369079589844,0.32914115484625484,-0.5460060119628878,-2.858952242770428,1.7669402188446526,-1.702479127366658,0.6104671034408824,1.942769723206034,39.06250435237981,-0.16010566166723805,1.1564731154037706,12,0.542083740234375,0.17475128173828125,-1.7617683410644531,-2.763908386230476,-4.914409637451172,4,-0.11515224323814854,-9.959931543480586,58.059913635253906,2.1803221196419336,58.38801574707031,-2.228550035909112,58.53067016601562,-0.11515224323814854
8750,2007-12-31,58.23109817504883,59.07988739013672,57.96718978881836,58.72325134277344,2819282.0,-0.013533105657627331,-1.1818243018337267,-0.5519995892573688,37.304239233662585,46.07238846948242,0.8784227571551639,1.565058168499597,-0.35210053148819753,-3.319566302320851,21.666816782086425,1.1126976013183594,0.2550153610157935,-1.3651927947998033,-3.619735315463764,0.8893497258641574,-2.4924640551317836,-0.23792153446782294,2.6211215563481076,23.417708664775613,-8.257225041344935,1.1272712603319792,12,1.3409423828125,0.9736099243164062,-0.9629096984863281,-1.7154064178466797,-4.044223785400391,0,-0.10534052131116467,-1.1439995208002636,59.02995681762695,-9.959931543480586,58.059913635253906,2.1803221196419336,58.38801574707031,-0.10534052131116467
8751,2008-01-02,57.18972778320313,58.80884552001953,56.9686164855957,58.3095588684082,5155014.0,-0.01788340636673602,-1.3561661900494038,2.2753710808820538,40.01198614919613,44.02854014782534,1.81301757727811,2.6140565667330193,0.8193720502326443,-2.245177672482626,21.16670630088162,1.8402290344238281,-0.09845083309604519,-2.3263206481933523,-4.804184569705399,0.1515432733186941,-3.565252608949372,-1.0873886874373326,3.546805411135189,10.402623134409051,-23.811708306173276,1.238931960756023,1,1.8865928649902273,2.1255359649658203,-0.08737373352051492,-0.599142074584968,-3.074180603027351,2,-0.050885462218909105,-1.1818243018337267,58.23109817504883,-1.1439995208002636,59.02995681762695,-9.959931543480586,58.059913635253906,-0.050885462218909105
8752,2008-01-03,57.83166885375977,58.987159729003906,57.2681884765625,57.2681884765625,4530283.0,0.011224761778726,-5.101263937500423,-0.503183368136351,45.684961174656294,43.09101103419189,0.7501400144362762,1.9010555591374967,0.3029587316814428,-2.8226992122156034,19.853335138799284,1.7974319458007741,-0.36859229571525276,-1.5773895263671776,-4.155225587846253,1.000446535111898,-2.8663075571067154,-0.28847149562763974,2.6787893380539884,40.60402443664381,4.086661236323877,1.2889180307395376,1,1.0021400451660085,1.6048507690429688,-0.9646930694580149,-1.2410831451416087,-1.768901824951179,3,-0.04514062291291865,-1.3561661900494038,57.18972778320313,-1.1818243018337267,58.23109817504883,-1.1439995208002636,59.02995681762695,-0.04514062291291865
8753,2008-01-04,58.50927352905274,59.50071334838867,57.06847381591797,57.39657592773438,5722403.0,0.011716844571897811,-1.7499994608664302,1.9746874005672914,39.678283125188216,41.58809497251717,-0.10262770793434584,1.0467993298032852,-0.24831383396637818,-3.430720672673452,18.065429393453567,2.432239532470703,-0.48829470589979707,-0.7535652160644446,-3.1748678803166612,1.667737448187772,-1.9642165481905565,0.45708611606166727,1.7886741603879344,60.84510691892147,27.033039529425167,1.2106513321261094,1,0.32453536987303977,0.9415111541747976,-1.4782457351684641,-1.9186878204345774,-1.726104736328132,4,-0.03754723199560839,-5.101263937500423,57.83166885375977,-1.3561661900494038,57.18972778320313,-1.1818243018337267,58.23109817504883,-0.03754723199560839
8754,2008-01-07,59.78601837158203,60.09985733032226,58.13837432861328,58.987159729003906,5302504.0,0.021821239019406358,1.7499933147572897,0.7179476630772026,49.645840450503066,41.595894911731875,-1.367784212228429,-0.350137541190108,-1.3868046194881032,-4.606860106952368,16.353543848656926,1.9614830017089773,-0.8030182391963265,0.5880868911743136,-1.693191130429767,2.8693649127783942,-0.5525521196277268,1.728725901976354,-2.817401885986328,89.97716961731719,55.14722693156611,1.140639010802039,1,-1.2517814636230469,-0.3352336883544922,-2.5035648345947266,-3.195432662963867,-3.623394012451172,0,-0.0989023736156206,-1.7499994608664302,58.50927352905274,-5.101263937500423,57.83166885375977,-1.3561661900494038,57.18972778320313,-0.0989023736156206
8755,2008-01-08,60.72039794921875,62.23252487182617,59.97146987915039,59.97146987915039,7810542.0,0.015628730647847533,-5.038109888094862,0.9374976124078389,57.26982673845603,43.007649129338354,-2.214083966971785,-1.3616318036782786,-2.2103817911042967,-5.415160197969669,14.978067232180631,2.4465065002441406,-0.9346452278653032,1.5271028518676744,-0.7406905043824281,3.794896208117777,0.39320617374261957,2.660999529992729,-3.689156646728513,71.2736846529681,33.58972608544313,1.1338966781250521,1,-1.1198272705078125,-1.1198272705078125,-3.436161994934082,-4.129812240600586,-4.9857330322265625,1,-0.10877482678171324,1.7499933147572897,59.78601837158203,-1.7499994608664302,58.50927352905274,-5.101263937500423,57.83166885375977,-0.10877482678171324
8756,2008-01-09,61.71184158325195,61.875892639160156,59.57204055786133,60.82025527954102,7222263.0,0.016328016078918983,2.777771522578143,1.1904832244163979,53.36106640890522,44.79904811555283,-3.0249269575929247,-2.460106453701002,-3.1229764562610853,-6.253548674160214,13.367785294530513,2.303852081298828,-0.9704841766132262,2.506420898437497,0.18541777871111265,4.827424018163882,1.345919338574305,3.6669224583006894,-4.472548937988279,89.91715451808898,57.0480077573285,1.1605015598631925,1,-2.1112709045410156,-2.1112709045410156,-4.179744720458984,-5.121255874633789,-5.613410949707031,2,-0.12193716798180476,-5.038109888094862,60.72039794921875,1.7499933147572897,59.78601837158203,-1.7499994608664302,58.50927352905274,-0.12193716798180476
8757,2008-01-10,60.7631950378418,61.64764785766602,59.96433639526367,61.36947250366211,6105289.0,-0.015372196341449151,1.8957004488542173,-0.6799986308637592,56.163384277142235,46.89438206502875,-1.904173917920005,-1.4936652454982777,-2.119824845989399,-5.200795393932395,12.842741321618714,1.7475051879882812,-0.9471710457902489,1.4978599548339844,-0.9219768951337883,3.917696804801757,0.28794152985009447,2.7077783798178743,-3.3241731035156192,71.546953775693,37.62497906644722,1.2099184249838877,1,-1.1626243591308594,-1.1626243591308594,-2.865549087524414,-4.172609329223633,-4.771755218505859,3,-0.10940253970394453,2.777771522578143,61.71184158325195,-5.038109888094862,60.72039794921875,1.7499933147572897,59.78601837158203,-0.10940253970394453
8758,2008-01-11,59.97146987915039,61.205421447753906,59.54351043701172,60.328102111816406,5630011.0,-0.0130296828235964,-1.741180949025209,0.5882327032944907,56.00000311168173,48.34662118548795,-0.908296056622639,-0.6469113787361493,-1.2837402338485617,-4.309307619431081,13.235563017791325,1.6619110107421875,-0.8430336948897619,0.6501434326171847,-1.7811842765025148,3.081471141736884,-0.565520421942665,1.8658072871770344,-2.3407078273242163,44.773525819072226,8.603683127778964,1.2156638545598484,1,-0.3708992004394531,-0.3708992004394531,-1.7885169982910156,-3.3808841705322266,-4.079887390136719,4,-0.0651760388434417,1.8957004488542173,60.7631950378418,2.777771522578143,61.71184158325195,-5.038109888094862,60.72039794921875,-0.0651760388434417
8759,2008-01-14,60.52781677246094,60.7417984008789,59.60057067871094,60.35663223266602,3848069.0,0.009276859387166159,2.8095031929863206,-0.48000299500474,59.0529136905804,50.76314056958992,-1.3743554729713026,-1.283086908868185,-1.8301977839354464,-4.76198566130293,13.454012700410317,1.1412277221679616,-0.6023747470450616,1.2154062271118136,-1.1957637624821729,3.6265762167058,0.00982123231482035,2.420991221908807,-2.712984207834765,36.604724865195365,-1.2864026103642558,1.205584994796994,1,-0.92724609375,-0.92724609375,-1.8081302642822266,-3.45220947265625,-5.378028869628906,0,-0.06186656283694136,-1.741180949025209,59.97146987915039,1.8957004488542173,60.7631950378418,2.777771522578143,61.71184158325195,-0.06186656283694136
8760,2008-01-15,60.34950256347656,61.51925659179688,59.85021209716797,59.90014266967773,8063463.0,-0.002945987786982296,-5.077860739711781,2.6250027855154707,58.84803155626457,52.85603450370864,-0.9654744285258801,-1.1242117802136988,-1.6070715523174002,-4.494336954249604,13.759405918803264,1.6690444946289134,-0.32331982284227934,1.012840843200685,-1.4312405676212805,3.4569222540226505,-0.20919986221029774,2.2348815486116678,-2.357962306562392,34.556605933728044,-5.645420339042772,1.2220407054109828,1,-0.6990032196044922,-0.748931884765625,-1.574538230895996,-3.273895263671875,-4.22967529296875,1,-0.06937717837759938,2.8095031929863206,60.52781677246094,-1.741180949025209,59.97146987915039,1.8957004488542173,60.7631950378418,-0.06937717837759938
8761,2008-01-16,57.98858642578125,60.74893188476562,57.75320816040039,60.19258117675781,9895596.0,-0.039120722415434406,-1.240001711425184,-4.904742905167287,48.40182718096527,53.15790850440963,1.6993852273024999,1.212350899501061,0.7585799290135498,-2.0540607587782347,13.42935607900888,2.9957237243652273,-0.238885266141331,-1.2931535720825167,-3.809163142962177,1.2228559987971437,-2.551158357522347,-0.0351487866426865,4.243938446044922,6.043957120356066,-36.01250447840259,1.2580047854398295,1,1.6619129180908203,1.6119842529296875,0.8505725860595703,-0.9094123840332031,-2.1611976623535227,2,-0.038868364409500256,-5.077860739711781,60.34950256347656,2.8095031929863206,60.52781677246094,-1.741180949025209,59.97146987915039,-0.038868364409500256
8762,2008-01-17,55.328102111816406,58.9586296081543,55.328102111816406,57.803138732910156,10692633.0,-0.04587944762837004,-1.9337161845577175,1.1229775479261428,40.78884342443544,53.28130409321488,4.433636042959719,3.6096178275245023,3.3435445474523107,0.663032619827554,12.93294317114732,3.6305274963378906,-0.06540296719158079,-3.6690444946289062,-6.609108439383682,-0.7289805498741302,-5.139076467006298,-2.1990125222515147,6.814836425781252,0.0,-44.97713156396002,1.4700319723773883,1,3.452211380004883,3.452211380004883,3.6572751998901367,1.7760353088378906,1.3480758666992116,3,0.013922916064818214,-1.240001711425184,57.98858642578125,-5.077860739711781,60.34950256347656,2.8095031929863206,60.52781677246094,0.013922916064818214
8763,2008-01-18,54.10841751098633,55.95577621459961,53.316688537597656,55.27104187011719,11439479.0,-0.022044576883644584,1.0845108192107844,0.46974026534487434,33.68023299351738,51.50734770910535,5.546705108042438,4.6379058237807484,4.472899310391071,1.9669751064596426,12.727071337117868,2.639087677001953,0.11020882189721704,-4.616261291503903,-8.262729848934839,-0.9697927340729677,-6.439495570219371,-2.7930270127884356,7.761927569580081,9.652208529782985,-34.58294172492435,1.8232342787154672,1,3.666189193725586,3.666189193725586,5.049927711486816,3.1633377075195312,1.4621963500976491,4,0.03480091259307816,-1.9337161845577175,55.328102111816406,-1.240001711425184,57.98858642578125,-5.077860739711781,60.34950256347656,0.03480091259307816
8764,2008-01-22,52.16119766235352,53.76604843139648,49.93580627441406,51.45506286621094,11930039.0,-0.03598737383582573,-1.0457154732350107,-0.6073628086293228,31.29670569406295,48.62144537083946,7.038807285363291,6.390324158521075,6.3563471971820675,3.9990324116780727,13.967340359346766,4.172611236572266,0.10788613623119403,-6.231812095642084,-10.911753459804054,-1.5518707314801148,-8.571782777723065,-3.891841413561103,9.195928025634764,19.211817955483475,-26.514133092675024,2.3399706820809834,1,3.7446517944335866,3.9229679107665945,6.997147560119622,5.110557556152337,3.0456504821777273,1,0.07151647189559251,1.0845108192107844,54.10841751098633,-1.9337161845577175,55.328102111816406,-1.240001711425184,57.98858642578125,0.07151647189559251
8765,2008-01-23,55.81312561035156,56.06990051269531,49.928672790527344,50.28530883789063,10496494.0,0.0700123484824382,1.0330591245355836,7.828274151986038,46.346088966093454,47.84200343274926,2.9251943615642375,2.648943224329571,2.6426780422213056,0.4310335264435139,14.47715655529889,6.141227722167969,0.2120671676645216,-2.4368741989135714,-7.253555344382541,2.379806946555398,-4.84521477164806,-0.02853362617908317,4.630294524550784,54.38365910255934,4.016478869480089,2.4083405727344847,1,-0.024965286254882812,0.2674732208251953,3.345219612121582,1.4586296081542969,-2.42510986328125,2,-0.011884976880716103,-1.0457154732350107,52.16119766235352,1.0845108192107844,54.10841751098633,-1.9337161845577175,55.328102111816406,-0.011884976880716103
8766,2008-01-24,53.53067016601562,55.6276741027832,53.0313835144043,55.6276741027832,12458172.0,-0.04089459995970235,1.4761904761904763,-0.37935482001043597,39.49843493772626,45.990342395036386,4.386383805419165,4.782822751330173,4.858591141531861,2.797297680974985,15.01452385197369,2.7817420959472656,0.02132441899324533,-4.469329643249516,-9.723807000279052,0.7851477137800202,-7.0965683217642805,-1.8420909647347514,5.861275234449231,39.88941971967114,-11.228893098424521,2.627238678514767,1,2.1932945251464915,2.54992866516114,5.816690444946296,3.7410850524902415,1.7831649780273509,3,0.048367731927554614,1.0330591245355836,55.81312561035156,-1.0457154732350107,52.16119766235352,1.0845108192107844,54.10841751098633,0.048367731927554614
8767,2008-01-25,52.13980102539063,54.22253799438477,52.00428009033203,54.15121459960938,7730488.0,-0.025982658844200146,1.0596060735929116,0.9591844530913146,34.97139133432398,43.65382997532996,4.945452943722721,5.988630541612103,6.2391955444099025,4.258360790796694,15.850361232313837,2.2182579040527415,-0.416545520305057,-5.547788047790519,-11.412663735653638,0.31708764007260015,-8.480225891722078,-2.6153502038589593,6.305817114080469,36.00466119961301,-13.309773705323842,2.932437843931561,1,3.5841636657714773,3.9407978057861257,7.207559585571282,5.131954193115227,4.529243469238267,4,0.07072500595545694,1.4761904761904763,53.53067016601562,1.0330591245355836,55.81312561035156,-1.0457154732350107,52.16119766235352,0.07072500595545694
8768,2008-01-28,52.27532196044922,52.90299606323242,51.78316879272461,52.13980102539063,7235582.0,0.002599183970659835,-1.638658181425952,-0.0673759672280347,31.270022469686822,40.56684206189735,4.026898130479125,5.689211242544637,6.092933373506256,4.162190214031753,16.61995698553225,1.1198272705078125,-0.922161138312461,-5.123037528991702,-11.461982769823301,1.2159077118398969,-8.292510149407498,-1.9535649085759061,5.318601644127504,38.211401304191725,-5.713291527613038,3.169472620415798,1,3.4486427307128906,3.805276870727539,7.072038650512695,4.996433258056641,4.386589050292969,0,0.08418611025286515,1.0596060735929116,52.13980102539063,1.4761904761904763,53.53067016601562,1.0330591245355836,55.81312561035156,0.08418611025286515
8769,2008-01-29,52.23252487182617,53.059913635253906,52.06847381591797,52.62482070922852,8054350.0,-0.0008186862752452839,-1.7524781835126664,-2.894724990148265,27.848112607763,37.12240662317495,3.0947050217684478,5.477484603278526,6.120131514839599,4.249841047188909,17.322682758490203,0.9914398193359375,-1.4497061735100019,-4.825963020324707,-11.51576768338522,1.8638416427358067,-8.170865351854964,-1.4810606887944502,4.594873651345615,37.51451966164064,-2.8288188662843154,3.344902331530255,1,3.1062774658203125,3.848073959350586,7.114835739135742,5.0392303466796875,3.3880157470703054,1,0.06390824486178248,-1.638658181425952,52.27532196044922,1.0596060735929116,52.13980102539063,1.4761904761904763,53.53067016601562,0.06390824486178248
8770,2008-01-30,52.09700393676758,53.281028747558594,51.88302230834961,52.082740783691406,7181885.0,-0.0025945698660202465,-5.7585501018912115,-0.03635815554561478,23.73343849106432,34.381474546519286,2.1640790919819253,5.407117708769086,6.241146345046573,4.41166089046294,18.188946424800246,1.3980064392089844,-1.9777312175652995,-4.654779243469235,-11.672636362799139,2.363077875860668,-8.163707803134187,-1.1458506838042837,4.040522013139764,8.163212656303644,-24.83908213984261,3.5089285596649527,1,2.346647262573242,3.9835948944091797,7.4144086837768555,5.174751281738281,3.530670166015625,2,0.059693340744473966,-1.7524781835126664,52.23252487182617,-1.638658181425952,52.27532196044922,1.0596060735929116,52.13980102539063,0.059693340744473966
8771,2008-01-31,54.27960205078125,54.65049743652344,51.32667541503906,51.37660598754883,10871529.0,0.041894887403943315,-1.2137729442148628,203.53115806365338,33.40636102430122,33.56119872428215,-0.6704744797422819,3.1571926522054525,4.0571480033404725,2.2840370044883045,19.508523391151304,3.323822021484375,-2.597116468132249,-2.3266748428344712,-9.426496272352523,4.7731465866835805,-5.8765855575934935,1.223235871924551,1.2370385831880952,88.8412982601111,58.206584298105554,3.5499107147590254,1,-1.2803153991699219,1.8009967803955078,5.171182632446289,2.9921531677246094,0.7988586425781321,3,-0.01642580767038071,-5.7585501018912115,52.09700393676758,-1.7524781835126664,52.23252487182617,-1.638658181425952,52.27532196044922,-0.01642580767038071
8772,2008-02-01,55.22111129760742,55.74893188476562,54.15121459960938,54.465049743652344,6767454.0,0.017345544389683276,-1.3092874451737793,0.2604418116617149,37.934779028060625,34.03392606145363,-1.8201663356114253,2.118706343497962,3.1246902644636236,1.402054328905578,20.764756512836335,1.5977172851562358,-3.242028751955907,-1.2546377182006836,-8.355591001974958,5.84631556557359,-4.805114360087821,2.2958389236864534,-5.292438507080078,88.06445101564104,56.7719588384763,3.5504766418871387,2,-2.2218246459960938,0.8594875335693359,4.044223785400391,2.0506439208984375,2.403709411621101,4,0.0016791376387885748,-1.2137729442148628,54.27960205078125,-5.7585501018912115,52.09700393676758,-1.7524781835126664,52.23252487182617,0.0016791376387885748
8773,2008-02-04,56.31241226196289,56.9400863647461,55.19971466064453,55.19971466064453,5819562.0,0.019762386860960435,-2.128202491026353,1.471702397109946,39.57672786131266,34.95392852448137,-2.8675011095934835,0.900555279475654,2.0244962049006006,0.3595774773959306,21.417251997260784,1.7403717041015696,-3.5969163457447877,-0.0534936904907255,-7.0896701384889695,6.9826827575075185,-3.5715819144898475,3.4645945335083965,-6.2673342895507815,88.81831192466021,55.79369113596708,3.518088223999122,2,-2.878032684326172,-0.2318134307861328,3.043865203857422,0.9593429565429688,0.3494987487792969,0,0.006333101679377062,-1.3092874451737793,55.22111129760742,-1.2137729442148628,54.27960205078125,-5.7585501018912115,52.09700393676758,0.006333101679377062
8774,2008-02-05,53.87303924560547,55.6276741027832,53.730384826660156,55.43509292602539,5108327.0,-0.04331856722829708,-1.0540519333023592,-1.403843846314714,35.596450231845964,33.75952422067609,-0.17854279023882924,3.0295564110634814,4.446222012936175,2.8362493264735136,21.846516465446836,2.5820274353027344,-3.692580973676371,-2.1972177505493136,-9.124372549430646,4.729937048332019,-5.66079514998998,1.2663596488913527,-3.5521609374999983,45.36214884996617,12.013658228888055,3.4635773994406653,2,0.2603416442871094,2.207559585571289,5.5153350830078125,3.3987159729003906,3.6590576171875,1,0.051767485261456025,-2.128202491026353,56.31241226196289,-1.3092874451737793,55.22111129760742,-1.2137729442148628,54.27960205078125,0.051767485261456025
8775,2008-02-06,54.11554718017578,54.98573684692383,53.78744888305664,54.13694763183594,4851060.0,0.004501471199067186,-2.5368748170333504,0.013700202450406977,40.49036761179713,33.86973896223952,-0.7679319616551581,2.389362578480757,4.180702911585975,2.6184790690405677,20.896077001452408,1.1982879638671875,-3.5616405777117848,-1.624467277526854,-8.2409837172072,4.992049162153492,-4.932725497367024,1.6837909423133155,-3.5299005498046867,49.682301725696185,12.347912924287527,3.3082582198401718,2,0.017833709716796875,1.9650516510009766,5.2728271484375,3.156208038330078,2.767475128173828,2,0.027810740482949736,-1.0540519333023592,53.87303924560547,-2.128202491026353,56.31241226196289,-1.3092874451737793,55.22111129760742,0.027810740482949736
8776,2008-02-07,54.18687438964844,54.69329452514648,53.43081283569336,53.51640319824219,6533040.0,0.0013180539270012392,-2.000009064786009,-31.32976827094474,46.78972543882315,35.18288719607276,-0.822927329590037,1.8186199863390158,4.098675942488171,2.567316587517368,20.34103023882416,1.262481689453118,-3.1976467922229403,-1.176891708374022,-7.192050538564153,4.838267121816109,-4.184471123469088,1.8306877067210436,-3.347050169902346,21.544674351992217,-19.664923095927687,3.0075794150950643,2,-0.053493499755859375,1.8937244415283203,5.201499938964844,3.084880828857422,2.439373016357422,3,0.026589459705208762,-2.5368748170333504,54.11554718017578,-1.0540519333023592,53.87303924560547,-2.128202491026353,56.31241226196289,0.026589459705208762
8777,2008-02-08,54.11554718017578,54.65049743652344,53.50927352905274,53.99429321289063,4150060.0,-0.0013163189476431691,-1.091507151945651,0.18084888484295708,50.02144099550461,37.26637814338585,-0.4937953538433746,1.4402280310112445,4.136869329387878,2.6779595219244214,19.755988059446928,1.141223907470696,-3.39739193868742,-0.9158365249633817,-6.384595670523524,4.55292262059676,-3.650216097743453,1.8185430478166893,-3.0317124746296926,19.512139444634634,-24.628058821108226,2.7343795727800706,2,0.017833709716796875,1.9650516510009766,5.080245018005371,3.156208038330078,3.737518310546875,4,0.0177936575228117,-2.000009064786009,54.18687438964844,-2.5368748170333504,54.11554718017578,-1.0540519333023592,53.87303924560547,0.0177936575228117
8778,2008-02-11,56.062767028808594,56.19115447998047,54.16547775268555,54.208274841308594,6317132.0,0.03598263253533429,-1.0882335591900618,15.294280500850327,61.73315746134024,41.031383127116655,-2.0643563420843734,-0.8588711189557472,2.1497166093713815,0.759683214633391,19.25812711789363,2.0756072998046875,-3.2025097165581045,1.226818466186522,-3.7564208854120693,6.210057817785113,-1.2648012096127772,3.7184381419858212,-4.744682256894507,95.3488564925436,46.07026735484725,2.491619675799296,2,-1.9293861389160156,0.017831802368164062,3.072397232055664,1.2089881896972656,0.3566322326660156,0,0.027862586226206965,-1.091507151945651,54.11554718017578,-2.000009064786009,54.18687438964844,-2.5368748170333504,54.11554718017578,0.027862586226206965
8779,2008-02-12,56.78316879272461,57.46790313720703,56.00570678710938,56.49785995483398,5638984.0,0.01284991451716655,-1.3033693686114645,0.15384741969457993,53.541666260444664,44.343408434825584,-2.3147903427869707,-1.9754805759036245,1.4088867953662003,0.053916334873605365,18.92117919310241,1.4621963500976491,-2.7326662390230965,2.1344526290893526,-2.185595788025097,6.454501046203802,-0.02557157946787214,4.294476837646577,-5.240203957097243,83.03891433328388,32.9848024469172,2.160024208557223,2,-2.3858795166015625,-0.7025699615478516,2.359127998352051,0.48858642578125,0.5634803771972727,1,-0.002135452891420142,-1.0882335591900618,56.062767028808594,-1.091507151945651,54.11554718017578,-2.000009064786009,54.18687438964844,-0.002135452891420142
8780,2008-02-13,56.16262435913086,57.11127090454102,55.70613479614258,57.082740783691406,4328955.0,-0.010928316379434921,1.8759100721811401,-3.2249839555031823,60.936566263971706,47.402320128122305,-1.1810937156086254,-1.775732126103783,2.017697148566981,0.6979357433209543,17.991057679942685,1.4051361083984446,-2.178880011774325,1.7232521057128878,-1.7579709716244238,5.204475183050199,-0.017359432955764476,3.46386364438154,-4.264163225408716,67.66783300371634,15.653464903469569,1.7406115386686551,2,-0.7132663726806641,-0.08202552795410156,2.8298864364624023,1.6119823455810547,0.8487892150878906,2,0.0243840546856402,-1.3033693686114645,56.78316879272461,-1.0882335591900618,56.062767028808594,-1.091507151945651,54.11554718017578,0.0243840546856402
8781,2008-02-14,55.73466491699219,56.94721984863281,55.34950256347656,56.269615173339844,4110944.0,-0.007620004353822485,-1.4480930531607097,0.5813940954299905,66.23709901409758,50.54702234879307,-0.5867286061760026,-1.607717211553478,2.3974354773100544,1.1417671630023492,18.81020519407117,1.59771728515625,-1.5296188391257104,1.4079887390136747,-1.717178903714867,4.5331563817422165,-0.15459508235059616,2.9705725603779456,-3.5020372630609486,56.21620631936399,2.0867999939488158,1.5625838213642715,2,-0.2853069305419922,0.1676177978515625,3.86590576171875,2.189727783203125,0.5991439819335938,3,0.02060400637678028,1.8759100721811401,56.16262435913086,-1.3033693686114645,56.78316879272461,-1.0882335591900618,56.062767028808594,0.02060400637678028
8782,2008-02-15,56.09843063354492,56.21968460083008,55.21398162841797,55.57061386108398,3354986.0,0.00652674089087113,1.6111144124871246,-0.986665145399845,66.91917563407763,53.58507210132252,-0.9084974481081431,-2.0140755193872764,1.9507408921328135,0.7913665288061011,18.580110555927103,1.0057029724121094,-0.7426431601684698,1.7332380294799776,-1.4620969064370044,4.92857296539696,0.13557056152148306,3.330905497438472,-3.551686450617133,58.53131125745197,2.289722657900107,1.5976674679584921,2,-0.6490726470947266,-0.3102703094482422,3.5021400451660156,2.011411666870117,0.6633377075195312,4,0.009408761822747413,-1.4480930531607097,55.73466491699219,1.8759100721811401,56.16262435913086,-1.3033693686114645,56.78316879272461,0.009408761822747413
8783,2008-02-19,55.99143981933594,56.94721984863281,55.63480758666992,56.63338088989258,2672773.0,-0.0019071979911147174,1.0674112065572392,-1.216219536873737,66.54110309943928,57.02336686438844,-0.9519302951142237,-1.8538268998058953,1.9247116109180098,0.9144248376507349,17.525677090465372,1.3124122619628906,-0.27526434019895163,1.5320960998535185,-1.741393695178516,4.805585894885553,-0.1046487976624988,3.1688409973695357,-3.149426099151391,34.49357876422522,-23.12061557751771,1.6367448975160157,2,-0.5420818328857422,-0.2674751281738281,3.609130859375,2.785306930541992,1.6975746154785156,1,0.03324839792285239,1.6111144124871246,56.09843063354492,-1.4480930531607097,55.73466491699219,1.8759100721811401,56.16262435913086,0.03324839792285239
8784,2008-02-20,55.89158248901367,56.11269760131836,54.95720291137695,55.61340713500977,3307598.0,-0.0017834392300764002,2.2079004500926662,-0.43333471990300826,66.75061682824659,59.94117233288282,-0.5985780269303049,-1.5390784956019274,1.898913144768784,1.025604351633092,15.105569088995956,1.1554946899414062,0.03239653292690292,1.2457195281982436,-1.8989932400979015,4.390432296494389,-0.32663685594982894,2.818075912346316,-2.772015403807778,43.37744122293123,-19.645467592977333,1.5723563841480728,2,-0.44222450256347656,-0.1676177978515625,3.7089881896972656,2.885164260864258,0.9985733032226562,2,0.00944358253883193,1.0674112065572392,55.99143981933594,1.6111144124871246,56.09843063354492,-1.4480930531607097,55.73466491699219,0.00944358253883193
8785,2008-02-21,55.14978790283203,56.34807586669922,54.8858757019043,55.99143981933594,3616319.0,-0.013272026898280331,-1.1354150417827298,-3.025616412056795,54.40115545910437,60.78688677958074,0.34123646676344066,-0.8954370797014022,2.5125791697041677,1.7894419448680168,14.027546534832247,1.4622001647949219,0.21409786991468138,0.5370918273925795,-2.569547066640858,3.6437307214260173,-1.0162276196241393,2.0904112744092984,-1.7693206545060676,12.802918006029213,-45.014511169995515,1.5533194470167184,2,0.33880043029785156,0.5741767883300781,4.450782775878906,3.6269588470458984,2.817401885986328,3,0.03983444634384603,2.2079004500926662,55.89158248901367,1.0674112065572392,55.99143981933594,1.6111144124871246,56.09843063354492,0.03983444634384603
8786,2008-02-22,56.11982727050781,56.23395156860352,54.657630920410156,55.22111129760742,3460557.0,0.01758917675957128,1.7974626557491133,-1.0678000670794165,54.53237260595698,61.288101402964344,-0.36406409822188124,-1.7513503240842567,1.4018867896278664,0.8655322535732282,12.842735194518257,1.5763206481933665,0.7582551522182541,1.3776733398437528,-1.7547950807984591,4.510141760485965,-0.18856087047735315,2.943907550164859,-2.4941138688489843,63.86283284627508,9.46366915431755,1.566234210321105,2,-0.30313682556152344,-0.7810249328613281,3.5057077407836914,2.656919479370117,3.0741806030273438,4,0.015887189021686288,-1.1354150417827298,55.14978790283203,2.2079004500926662,55.89158248901367,1.0674112065572392,55.99143981933594,0.015887189021686288
8787,2008-02-25,55.82738876342773,56.36233901977539,55.392295837402344,56.0413703918457,4070567.0,-0.00521096591531689,1.2666708263880841,-0.238097057213083,47.33958099854949,59.68881512932092,0.21985555390569544,-1.231628254391417,1.6087687935582053,1.19797102703658,11.26293266136616,0.9700431823730469,1.1456958974332068,0.9008554458618079,-2.013149982099634,3.8148608738232497,-0.556147268118913,2.357858159842529,-1.9711439776360038,51.090299599134646,1.0017618329490645,1.4570027139807222,2,0.23537826538086648,-1.383737564086907,3.7981462478637766,2.9493579864502024,3.86590576171875,0,0.009071177189462487,1.7974626557491133,56.11982727050781,-1.1354150417827298,55.14978790283203,2.2079004500926662,55.89158248901367,0.009071177189462487
8788,2008-02-26,56.67617797851562,56.75463485717773,55.0,55.463623046875,4740302.0,0.015203813645748188,1.562504526487629,-5.66663101222925,68.62559717411928,61.364807453062554,-0.595381540011573,-1.827508902716211,0.7055162539575406,0.3906516156473927,9.460980120618059,1.7546348571777273,1.403649180921981,1.5296018600463768,-1.2002810893353981,4.259484809428152,0.16466038535548932,2.894543334737264,-2.6032336916389767,96.25862034465004,43.68968451317024,1.3649414746908863,2,-0.791727066040032,-2.9778900146484304,2.104135513305671,2.100568771362312,2.617687225341804,1,0.0015101646864981166,1.2666708263880841,55.82738876342773,1.7974626557491133,56.11982727050781,-1.1354150417827298,55.14978790283203,0.0015101646864981166
8789,2008-02-27,55.57061386108398,57.0185432434082,55.34950256347656,56.44793319702149,3953500.0,-0.01950668088188179,-1.5297273857361742,-0.7235295598117594,58.67348168535729,61.11335361099429,0.35771055848267963,-0.48384823521293896,1.6828624066510471,1.5401054739106215,7.695323030744509,1.6690406799316406,1.5904475052774387,0.2571332931518455,-2.1061476907162984,2.6204142770199894,-0.9245071987822229,1.438773785085914,-1.293972043187516,38.67076857451671,-13.674104555933916,1.1816404919340708,2,0.2674732208252024,-1.8723258972167898,2.203992843627937,2.203992843627937,3.751781463623054,2,0.038120877682331855,1.562504526487629,56.67617797851562,1.2666708263880841,55.82738876342773,1.7974626557491133,56.11982727050781,0.038120877682331855
8790,2008-02-28,55.20684814453125,55.51355361938477,54.57204055786133,55.31383514404297,4418403.0,-0.006546008605592735,2.7182801530626857,0.1219476137470413,55.87511480841826,59.962022032585466,0.6388205067396555,0.13159168343434402,1.9386728234342883,1.9384607486896215,6.0640178990591656,0.9985733032226491,1.3861096012464813,-0.2621246337890639,-2.080817211986293,1.5565679444081653,-1.1714709228876785,0.6472216553095507,-0.738730647476153,25.94755323262689,-29.04195135923366,0.9093462890986144,2,0.5884437561035156,-1.5085601806640625,0.7881593704223633,0.8773174285888672,3.587730407714851,3,0.030490921041139485,-1.5297273857361742,55.57061386108398,1.562504526487629,56.67617797851562,1.2666708263880841,55.82738876342773,0.030490921041139485
8791,2008-02-29,53.38801574707031,54.97860336303711,53.059913635253906,54.62196731567383,5110570.0,-0.03294577500058038,-1.0301921520586568,11.533658988804108,46.5116321606305,57.69451720220245,2.335363158428933,1.9818124152786964,3.651252761153117,3.7755074372518465,5.5088268387692585,2.1469345092773438,1.251407857717716,-2.0363777160644503,-4.014539325554409,-0.05821610657449128,-3.02545852080943,-1.0472969113194708,4.079887390136719,8.288275092485433,-49.07431786016493,0.9890808047449797,2,1.6512126922607422,1.0092735290527344,2.5463638305664062,2.6925830841064453,5.256778717041016,4,0.08577157209667097,2.7182801530626857,55.20684814453125,-1.5297273857361742,55.57061386108398,1.562504526487629,56.67617797851562,0.08577157209667097
8792,2008-03-03,55.31383514404297,55.52781677246094,53.42367935180664,54.07988739013672,6003084.0,0.03607212911033009,1.5321902400954872,-0.999996908551873,46.40163664609251,55.45679870738614,0.3202192249669409,0.06671641753441548,1.5770541390565995,1.8763247214128285,5.41423336806413,2.139801025390625,1.0928924937040705,-0.11519451141357706,-2.0917841073164,1.8613950844892457,-1.1034893093649885,0.8731002865378343,2.065908203124998,56.93691332339499,4.198421744985254,0.9882947979514115,3,-0.27460670471191406,-0.9165458679199219,0.5884466171264648,0.7667636871337891,3.573467254638672,0,0.07014832219439882,-1.0301921520586568,53.38801574707031,2.7182801530626857,55.20684814453125,-1.5297273857361742,55.57061386108398,0.07014832219439882
8793,2008-03-04,56.6690444946289,57.23965835571289,54.85734558105469,55.08559036254883,8247265.0,0.024500368615859358,-1.3356652248957006,1.2832424444774142,49.48319685851679,53.53819648852728,-1.0379112460636435,-1.3285188796188905,0.13329212677727753,0.5407557685937263,5.708527719140867,2.382312774658203,0.932177231652112,1.2221832275390554,-0.7939996270505176,3.2383660821286284,0.21409180024426888,2.230274654833842,0.6243022583007871,86.34811694860322,35.89571710939882,1.0080914272947867,3,-1.5192584991455007,-2.2717552185058523,-0.7667627334594656,-0.5884456634521413,2.4108428955078196,1,0.05336687882225033,1.5321902400954872,55.31383514404297,-1.0301921520586568,53.38801574707031,2.7182801530626857,55.20684814453125,0.05336687882225033
8794,2008-03-05,56.66191101074219,57.37517929077149,55.88445281982422,56.79029846191406,5058136.0,-0.0001258797276418866,1.2966952883027287,-0.08108062530565475,52.393980597938196,53.31517705950881,-1.0169595052652696,-1.161276610197902,0.07456811462257917,0.5775958269339014,5.369230160834289,1.4907264709472727,0.7233459394769142,1.075606155395505,-0.8666799652171662,3.017892276008176,0.10446309508917295,2.046749215701837,-3.6019973754882812,83.47104588758505,33.74236043605782,0.9711430603063341,3,-1.4443645477294922,-2.2646217346191406,-0.7596292495727539,-0.5813121795654297,2.1611976623535156,2,0.04645014871835618,-1.3356652248957006,56.6690444946289,1.5321902400954872,55.31383514404297,-1.0301921520586568,53.38801574707031,0.04645014871835618
8795,2008-03-06,55.62054061889648,57.06134033203125,55.54921340942383,56.61198425292969,4062155.0,-0.018378666961096357,-1.6666599393872121,7.722278345614508,49.48319685851679,52.754157532015455,0.10975107204652801,-0.0014491205100242155,1.0405313324170251,1.6266328504906298,4.93846156753295,1.5121269226074219,0.49128730407175425,-0.041013908386240416,-1.855809922090451,1.77378210531797,-0.9484119152383457,0.8663840984658648,-2.4743216705322197,59.338802939478406,9.999861919961255,0.907398006852107,3,-0.40299415588378196,-1.2232513427734304,0.08915996551514382,0.46005821228028054,3.9015693664550852,3,0.0665555326255296,1.2966952883027287,56.66191101074219,-1.3356652248957006,56.6690444946289,1.5321902400954872,55.31383514404297,0.0665555326255296
8796,2008-03-07,55.6276741027832,55.92011260986328,54.52924346923828,55.071327209472656,5045377.0,0.0001282526887971258,1.4375043872110709,-0.5611482833848233,47.79706098666877,52.80498864180649,0.02845651323553966,0.11056151993793151,0.9611177155108095,1.6223881004041019,4.4793488852055905,1.390869140625,0.25332598428357045,-0.10592041015625142,-1.7834325340818467,1.5715917137693438,-0.944676472119049,0.7328356518065462,-2.3968759475707984,55.776155511062186,7.2860398600249425,0.8387560619627966,3,-0.4101276397705078,-1.2303848266601562,-0.36554908752441406,0.4529247283935547,4.607704162597656,4,0.05693037684105606,-1.6666599393872121,55.62054061889648,1.2966952883027287,56.66191101074219,-1.3356652248957006,56.6690444946289,0.05693037684105606
8797,2008-03-10,55.07846069335938,55.94151306152344,54.80741882324219,55.791725158691406,5546733.0,-0.009873024861852708,1.239433542992731,-1.2820498755510936,45.89744609454123,50.27963852185337,0.5143520119213107,0.7753662187610146,1.434777706251154,2.1812342467013437,3.9904985889673035,1.13409423828125,0.23373992880253525,-0.7032794952392507,-2.234119369770326,0.8275603792918247,-1.4686994325047849,0.06214044202628344,-1.764774915435794,19.29829970042042,-29.68326373167608,0.7654199372655376,3,0.1390857696533132,0.18544769287108664,-0.5385179519653391,1.0021381378173757,6.426532745361321,0,0.06475006247191528,1.4375043872110709,55.6276741027832,-1.6666599393872121,55.62054061889648,1.2966952883027287,56.66191101074219,0.06475006247191528
8798,2008-03-11,57.62482070922852,57.77460861206055,55.70613479614258,55.70613479614258,7545284.0,0.04623150291083111,-1.1561359280437082,-2.6900063109029237,56.38465719484169,50.02532468957386,-2.1046144231616424,-1.737026669635405,-1.148527220274751,-0.3370577626036848,4.366841664758512,2.6961479187011648,0.2019055132732248,1.7649778366088924,0.028226176484395182,3.5017294967333896,0.8966020065466438,2.633353666671141,-4.22990506104798,95.38455932567994,43.80653548669708,0.868375830062248,3,-2.207559585571296,-2.207559585571296,-3.0848779678344798,-1.544221878051765,4.500713348388665,1,0.021908644120968823,1.239433542992731,55.07846069335938,1.4375043872110709,55.6276741027832,-1.6666599393872121,55.62054061889648,0.021908644120968823
8799,2008-03-12,56.66191101074219,58.074180603027344,56.6405143737793,57.63908767700195,4570520.0,-0.01670998168211435,-1.811193100430475,-0.5092947519941449,55.48086011538187,49.981518612569815,-1.0846918213850358,-0.8260174248081853,-0.2657854268712754,0.6571472517732104,4.282438225537064,1.4336662292480469,0.2563948902619515,0.8081310272216768,-0.9158486059135313,2.532110660356885,-0.0538587893459237,1.6701208437892774,-3.091807644006444,60.16094111165155,3.5261875238656586,0.8619898165676032,3,-1.0948638916015625,-1.0948638916015625,-1.9044218063354492,-0.5813121795654297,5.449359893798835,2,0.042673752724932346,-1.1561359280437082,57.62482070922852,1.239433542992731,55.07846069335938,1.4375043872110709,55.6276741027832,0.042673752724932346
8800,2008-03-13,57.53209686279297,57.76034164428711,55.64194107055664,55.99143981933594,5187540.0,0.015357509772054856,1.1214272070901936,-1.5766412529620044,55.156253917141825,50.942032141071074,-1.7772514082715531,-1.674181496544243,-1.1819268950254553,-0.1735182494766434,4.137489306737024,2.1184005737304688,0.06158889956837044,1.6098432540893555,-0.2677303416620944,3.4874168498408054,0.671056456213627,2.548630051965084,-3.6917488618797307,84.70822697905054,27.79032164740667,0.9387867978757265,3,-1.7831668853759766,-1.9650497436523438,-2.425107002258301,-1.451498031616211,4.037090301513672,3,0.02243985324195008,-1.811193100430475,56.66191101074219,-1.1561359280437082,57.62482070922852,1.239433542992731,55.07846069335938,0.02243985324195008
8801,2008-03-14,56.88302230834961,57.77460861206055,55.74893188476562,57.73894500732422,6764930.0,-0.011281955462032367,3.369214186684674,-0.5555569311220826,53.75633911409866,51.75922130418286,-0.6484669246190293,-0.9851741454475231,-0.5537261484417826,0.5328867609632368,4.183687395969919,2.025676727294929,0.013251609776055773,0.903350830078125,-1.0197520972106702,2.82645375736692,-0.058200633566272586,1.8649022937225226,-2.7886443513095216,63.53703223636733,5.638995695117302,0.961551463644396,3,-0.5813102722167969,-1.3159751892089844,-1.7760324478149414,-0.8024234771728516,4.22967529296875,4,0.046394997486175704,1.1214272070901936,57.53209686279297,-1.811193100430475,56.66191101074219,-1.1561359280437082,57.62482070922852,0.046394997486175704
8802,2008-03-17,56.62624740600586,57.51070022583008,55.29243850708008,55.64194107055664,7497195.0,-0.004514086838632303,-1.6355927210098127,-1.1499944289693593,49.81451338850839,51.79603425195971,-0.20780104014409062,-0.7239461519783745,-0.34193401903975484,0.8387921791428852,4.31118841616468,2.21826171875,0.01705221153574854,0.620185089111331,-1.3241492060353508,2.5645193842580127,-0.35198205846200636,1.5923522366846683,-2.293081290206537,47.94869017041567,-4.886439089663547,0.9721671475733402,3,-0.3245353698730469,-1.0592002868652344,-1.5192575454711914,-0.5456485748291016,4.850215911865234,0,0.06373600626398224,3.369214186684674,56.88302230834961,1.1214272070901936,57.53209686279297,-1.811193100430475,56.66191101074219,0.06373600626398224
8803,2008-03-18,57.853065490722656,58.13124084472656,56.62624740600586,57.5962905883789,6296382.0,0.021665184272597227,2.701748953817861,0.26086889121420714,58.403352964953285,52.46374229273917,-1.395784904774139,-1.9016431685679436,-1.6222511567594893,-0.33604603025712265,4.088576248507793,1.5049934387207031,0.3155086736037447,1.7539218902587876,-0.35844743018513014,3.8662912107027054,0.6977372300368287,2.8101065504807465,-3.2954385056896527,90.2009607955118,34.10460434132282,1.056184660221958,3,-1.5228233337402344,-2.257488250732422,-2.7460756301879883,-1.7724666595458984,3.1383743286132812,1,0.06312419086217091,-1.6355927210098127,56.62624740600586,3.369214186684674,56.88302230834961,1.1214272070901936,57.53209686279297,0.06312419086217091
8804,2008-03-19,56.41939926147461,58.81597518920898,56.41939926147461,58.01711654663086,6217029.0,-0.024781162710867055,-1.9999999999999911,-6.2222486332301585,54.138258125613035,52.98097132241652,-0.00015267127582774265,-0.4494503032994004,-0.3010059414330186,1.1390577560795094,4.39400923995491,2.396575927734368,0.4607172711780265,0.29386482238769673,-1.8207732449113578,2.4085028896867513,-0.7634542112618306,1.351183856037224,-1.5758831676661202,31.98379514850484,-26.772580372269623,1.0573190336495277,3,0.25321006774902344,-0.48145484924316406,-1.3124094009399414,-0.33880043029785156,5.199718475341797,2,0.10113781555343415,2.701748953817861,57.853065490722656,-1.6355927210098127,56.62624740600586,3.369214186684674,56.88302230834961,0.10113781555343415
8805,2008-03-20,57.34664916992188,57.681884765625,55.80599212646485,56.66191101074219,6853116.0,0.016434948272844085,1.7684174970444078,-0.42857279290981076,64.38569952794958,54.82415338255884,-0.7339921110821805,-1.268726438864654,-1.3623424717258743,0.2386719642760582,4.440985144576063,1.8758926391601491,0.49533169007948175,1.111271667480473,-1.0181353243931426,3.2406786593540886,0.04656817154366166,2.1759751634172844,-2.1058871665733463,58.299681489356956,-6.557992455122559,1.0647034959368082,3,-0.5349521636962962,-1.4087047576904368,-2.1077051162719798,-1.2660503387451243,3.402282714843736,3,0.0830845708264707,-1.9999999999999911,56.41939926147461,2.701748953817861,57.853065490722656,-1.6355927210098127,56.62624740600586,0.0830845708264707
8806,2008-03-24,57.01141357421875,57.8958625793457,56.44079971313477,57.46790313720703,4274137.0,-0.005845774784674962,1.2173933263573895,-0.6666629526462327,56.975393246591686,56.055036399453336,-0.20319989078546996,-0.9099228417449012,-1.1998156221023777,0.5764312077919058,4.67609960354283,1.4550628662109304,0.48547970783386063,0.7314567565917969,-1.4249247628543813,2.887838276037975,-0.34673400313129576,1.8096475163148895,-1.4131302522841693,48.785502244298414,-16.36878141083085,1.0781907597230906,3,0.04279327392578125,-1.0734691619873047,-1.2464351654052734,-0.9308147430419922,3.1383743286132812,0,0.07994493215212906,1.7684174970444078,57.34664916992188,-1.9999999999999911,56.41939926147461,2.701748953817861,57.853065490722656,0.07994493215212906
8807,2008-03-25,56.33380889892578,57.46076965332031,56.18402481079102,56.95434951782226,5350873.0,-0.011885421406203966,-1.7752040829018396,1.3593752611435006,48.54127811127057,55.1835498346121,0.7500815717422284,-0.20283247860413667,-0.6757720061462464,1.2452421751975749,4.784257224847977,1.2767448425292898,0.5801412475931684,0.02853107452392578,-2.117342326754354,2.1744044758022056,-1.0444056261152141,1.1014677751630657,-0.5278167724609304,17.53553961794499,-43.0815297451083,1.0729367006391395,3,0.72039794921875,-0.39586448669433594,-0.6579885482788086,-0.25321006774902344,4.636234283447266,1,0.0848316276814669,1.2173933263573895,57.01141357421875,1.7684174970444078,57.34664916992188,-1.9999999999999911,56.41939926147461,0.0848316276814669
8808,2008-03-26,56.76176834106445,57.23965835571289,55.97004318237305,56.11982727050781,4780259.0,0.007596849041514586,-1.6969786597842074,-1.0344867862126743,50.41916156158618,54.62113888419035,0.20877897836584225,-0.6577754189350173,-1.2299621047044198,0.809863322227244,5.021286031357553,1.2696151733398438,0.7182094740332303,0.45221099853515767,-1.6971154805452997,2.601537477615615,-0.622452241005071,1.5268742380753864,2.054206848144524,31.753541288310274,-24.899750211603937,1.0746632395402287,3,0.2924385070800781,-0.8238239288330078,-1.1430091857910156,-0.6811695098876953,5.228244781494141,2,0.08306110106502418,-1.7752040829018396,56.33380889892578,1.2173933263573895,57.01141357421875,1.7684174970444078,57.34664916992188,0.08306110106502418
8809,2008-03-27,57.68901443481445,58.32382202148438,56.81882858276367,57.04707717895508,4481633.0,0.016335750644314917,-1.7402517121147003,0.9999940575584885,58.76662745511421,55.02229149952062,-0.6229618583354437,-1.4948190935415724,-2.2932022441877677,-0.14021329385391113,5.424547890516823,1.562053680419929,0.966053665171998,1.2735370635986314,-0.9305550082727407,3.4776291354700035,0.17149102766294533,2.3755830995343175,1.0700421142578023,74.7875109464055,17.710780062058852,1.1020460359356874,3,-0.6348075866699219,-1.7510700225830078,-2.102353096008301,-1.6084156036376953,3.6947250366210938,3,0.05724530773970926,-1.6969786597842074,56.76176834106445,-1.7752040829018396,56.33380889892578,1.2173933263573895,57.01141357421875,0.05724530773970926
8810,2008-03-28,56.89015579223633,58.45220947265625,56.78316879272461,57.86019897460938,4141648.0,-0.013847673606571909,-1.8192845613322894,-1.511118374138352,55.01416289817621,55.162049697751456,0.08410598280297421,-0.5938312916876001,-1.6366758777884556,0.6491598751521934,5.637515888958627,1.6690406799316406,0.8478894015691125,0.3905130386352553,-1.7467977460982098,2.5278238233687205,-0.6781423537314737,1.4591684310019843,1.8131204895019408,37.068935045375255,-19.339012563961248,1.0686553923667323,3,0.16405105590820312,-0.9522113800048828,-1.3034944534301758,-0.8095569610595703,3.6590576171875,4,0.08312443301878658,-1.7402517121147003,57.68901443481445,-1.6969786597842074,56.76176834106445,-1.7752040829018396,56.33380889892578,0.08312443301878658
8811,2008-03-31,57.96718978881836,58.15263748168945,56.76176834106445,56.76176834106445,4761753.0,0.018931816613675156,-1.3076893865073387,-1.2426472034008191,61.0114127025534,56.40614962153423,-0.9196800608458773,-1.381020948086558,-2.7703504764456497,-0.4379123839167107,4.988789849155198,1.390869140625,0.8391882326591116,1.2385883331298828,-0.4234644580153031,2.9006411242750687,0.40756193755728987,2.0696147287024758,0.6814218309326066,80.4598231094923,18.558105741619293,0.8310263955725933,3,-0.6562061309814453,-2.029245376586914,-2.3609132766723633,-1.8865909576416016,3.4165496826171875,0,0.047988217232566965,-1.8192845613322894,56.89015579223633,-1.7402517121147003,57.68901443481445,-1.6969786597842074,56.76176834106445,0.047988217232566965
8812,2008-04-01,59.194007873535156,59.33666229248047,57.77460861206055,58.5235366821289,5104261.0,0.02116400828099918,2.2686468278042082,0.5562130926536639,56.650543372996445,56.211393000205696,-1.948905166110002,-2.4266574880966303,-3.9549527530242585,-1.6922227529753613,4.9429311163571645,1.5620536804199219,0.8035134689025227,2.271397781372073,0.41070347967838217,4.132092083065764,1.341050630525224,3.201744932218922,-3.2239646911621094,95.76268017617352,36.52259756696473,0.9303471508468458,4,-1.6226806640625,-2.9957199096679688,-3.6162614822387695,-3.1134090423583984,0.7703285217285156,1,0.016146567256247524,-1.3076893865073387,57.96718978881836,-1.8192845613322894,56.89015579223633,-1.7402517121147003,57.68901443481445,0.016146567256247524
8813,2008-04-02,59.69329452514648,60.04993057250977,58.86590576171875,59.20114135742188,4352789.0,0.008434749893570626,-1.0368140431465958,0.7340407373691108,63.37318513636905,57.237496001400814,-2.4135102505409023,-2.833007783854036,-4.366031347543178,-2.2159219238245527,5.6805776899749025,1.1840248107910227,0.8559302125524297,2.619471931457511,0.3904545457134958,4.848489317201526,1.5049632385855034,3.7339806243295186,-3.6559189605712845,89.15394003517476,28.789817471804895,1.1145086928720083,4,-1.7653331756591655,-3.1383724212646413,-4.44008541107177,-3.6126956939697195,0.03566360473633523,2,0.021388477003706496,2.2686468278042082,59.194007873535156,-1.3076893865073387,57.96718978881836,-1.8192845613322894,56.89015579223633,0.021388477003706496
8814,2008-04-03,59.29386520385742,59.75748825073242,58.730384826660156,59.20114135742188,3604542.0,-0.006691359967086252,1.0139876355285942,0.18840444909505746,58.108990285091224,56.54008386330543,-1.7471944921863525,-2.3466004792424258,-3.818442393875401,-1.8181924377956094,6.339129273543165,1.0271034240722656,0.9991992535980216,2.088444900512698,-0.3400275150875558,4.516917316112952,0.8742086927125712,3.302681108312825,-3.0959874389648476,77.00644568501048,18.90700599339816,1.2142362078001285,4,-1.2838783264160156,-2.738943099975586,-4.502495765686035,-3.213266372680664,-0.13552093505859375,3,0.04547094222027148,-1.0368140431465958,59.69329452514648,2.2686468278042082,59.194007873535156,-1.3076893865073387,57.96718978881836,0.04547094222027148
8815,2008-04-04,59.32239532470703,60.68473434448242,59.15121459960938,59.48644638061523,5228479.0,0.0004811648009708236,-5.056405504960482,-1.7692434278192057,61.90808014709798,57.088160185583924,-1.638274003445467,-2.1961762671612064,-3.813157194230456,-1.8676347337254384,7.416015049336741,1.5335197448730398,0.9138881581871345,1.931882286071776,-0.5516455532844873,4.415410125428039,0.6901183663936479,3.173646205749904,-2.9704354475097716,65.27272939433011,7.536374302707934,1.2417639196781307,4,-0.9950065612792969,-2.450071334838867,-4.554207801818848,-3.2417964935302734,0.7703285217285156,4,0.03474816105191891,1.0139876355285942,59.29386520385742,-1.0368140431465958,59.69329452514648,2.2686468278042082,59.194007873535156,0.03474816105191891
8816,2008-04-07,58.7945785522461,59.67903137207031,58.68045425415039,59.63623428344727,4671604.0,-0.008897428527150253,1.1538467867677942,5.130449947680725,60.31207536832408,58.39602654747876,-0.9285634260169005,-1.4956192502528083,-3.1833795611037985,-1.3526228698628486,7.951493501979604,0.9985771179199219,0.9959022118384127,1.245720291137701,-1.1673977911358193,3.6588383734112213,0.03916125000094439,2.4522793322744576,-2.182652207011735,35.04899904571172,-22.937095005694694,1.206559041136759,4,-0.4671897888183665,-1.9222545623779368,-4.047788619995124,-2.713979721069343,0.7204017639160085,0,0.02984348047700558,-5.056405504960482,59.32239532470703,1.0139876355285942,59.29386520385742,-1.0368140431465958,59.69329452514648,0.02984348047700558
8817,2008-04-08,58.64479446411133,59.12981414794922,58.4950065612793,58.4950065612793,4864099.0,-0.0025475833286511262,-7.476086181429226,-0.1779681374215333,54.19502637113958,58.815567081873574,-0.46543786161794287,-1.1225066905169498,-2.8864341748072064,-1.1800864685228944,8.472822644555311,0.6348075866699219,0.8416217774146233,0.9176195144653292,-1.2404588151857752,3.0756978441164335,-0.161419650360223,1.9966586792908814,-1.788499638922076,6.8404805373991335,-45.12620955109458,1.0790391648255535,4,0.07845687866210938,-1.5905876159667969,-3.9265356063842773,-2.5641956329345703,1.5620536804199219,1,0.04670397487709432,1.1538467867677942,58.7945785522461,-5.056405504960482,59.32239532470703,1.0139876355285942,59.29386520385742,0.04670397487709432
8818,2008-04-09,58.88730239868164,59.40798950195313,58.20970153808594,58.55920028686523,3928684.0,0.004135199667529177,-1.3333432374613878,2.1904446595019067,64.96540320670357,59.504319943161285,-0.41876938502228,-1.333976837283231,-2.9802976138629873,-1.399112082376817,8.855533902336422,1.1982879638671946,0.862346418908686,1.0970033645629869,-1.121479339875286,3.3154860690012598,-0.012237987656149585,2.2062447167821233,-1.8013012023347983,27.377449658223068,-25.996769334691226,1.109241352219135,4,-0.16405105590820312,-1.280313491821289,-4.16904354095459,-2.806703567504883,1.2196884155273366,2,0.018289749278889378,-7.476086181429226,58.64479446411133,1.1538467867677942,58.7945785522461,-5.056405504960482,59.32239532470703,0.018289749278889378
8819,2008-04-10,59.07988739013672,59.70756149291992,58.70185470581055,59.08702087402344,4521730.0,0.0032703992815161786,-1.635503928664254,-0.02174165794674991,61.538465445399495,60.229242448408314,-0.4395323353654703,-1.408330900364831,-3.0175558387171577,-1.5689064651544342,9.160277678739021,1.005706787109375,1.0807388654046335,1.168689537048337,-1.054412102794842,3.391791176891516,0.05713871712674745,2.2802403569699266,-1.7779622049017405,35.15855829473733,-16.865889716634868,1.1115508199215909,4,-0.35663604736328125,-1.4728984832763672,-4.306349754333496,-2.999288558959961,1.5905838012695312,3,0.010986323238227014,-1.3333432374613878,58.88730239868164,-7.476086181429226,58.64479446411133,1.1538467867677942,58.7945785522461,0.010986323238227014
8820,2008-04-11,58.8231086730957,59.24393844604492,58.45220947265625,58.45220947265625,3243527.0,-0.004346296656683957,-3.2692406586512255,-51.99411764705882,62.18808335604527,60.359983632129634,0.1344044806687208,-1.1066101929129957,-2.60086273154252,-1.2891183849420784,10.027662489325701,0.7917289733886719,1.2554884690790402,0.8473602294921889,-1.404183684694864,3.098904143679242,-0.2784117276013376,1.9731321865857154,-1.3182149383058785,40.95223542295399,-11.007611278948374,1.1257719570935274,4,0.40656280517578125,-1.2161197662353516,-4.015690803527832,-2.7425098419189453,2.646221160888679,4,0.005699045889705934,-1.635503928664254,59.07988739013672,-1.3333432374613878,58.88730239868164,-7.476086181429226,58.64479446411133,0.005699045889705934
8821,2008-04-14,59.52210998535156,59.657630920410156,58.55206680297852,58.81597518920898,3310963.0,0.011883107302956386,1.2627722408953599,1.9038455604809457,71.387555107,61.997429380352244,-0.35854035620167224,-1.6841052212409693,-3.1988925348289,-1.9667342825910268,11.027117831529537,1.1055641174316335,1.2701693842399777,1.4144071578979478,-0.8764824376853753,3.705296753481271,0.26896236010628627,2.5598519556896093,-1.8264258139801797,87.61890208962065,30.01145082606108,1.1454447977916615,4,-0.07489204406738281,-1.915121078491211,-4.714692115783691,-3.4415111541748047,3.5449371337890696,0,0.00958658658479039,-3.2692406586512255,58.8231086730957,-1.635503928664254,59.07988739013672,-1.3333432374613878,58.88730239868164,0.00958658658479039
8822,2008-04-15,60.23537826538086,60.72753143310547,59.75035858154297,59.78601837158203,4101831.0,0.011983249253173955,-2.7534525580066376,0.6363656008081661,72.4423995843681,63.00511987457436,-1.015328307317759,-2.2273186693006153,-3.8311715531869623,-2.6544801606947885,12.293936683133152,1.2054214477539062,1.4280428755009709,1.947218894958496,-0.4196503779481091,4.314088167865101,0.7637842585051899,3.1306535314118022,-2.3603510836228168,80.45327967953166,18.766839684926694,1.1834346364533042,4,-0.7667617797851562,-2.4679031372070312,-5.427960395812988,-4.154779434204102,3.7161178588867188,1,-0.01195971487129821,1.2627722408953599,59.52210998535156,-3.2692406586512255,58.8231086730957,-1.635503928664254,59.07988739013672,-0.01195971487129821
8823,2008-04-16,61.5049934387207,61.6405143737793,60.06419372558594,60.328102111816406,4893541.0,0.021077566206129994,1.1773389151322429,2.619039534113772,73.60989167643791,64.72744225139067,-2.2360753293172166,-3.382747818973826,-5.038555876869324,-3.906192094311862,13.698243780243063,1.5763206481933594,1.4543427373114781,3.0342376708984347,0.2773622813797658,5.7911130604171035,1.6557999761391002,4.412675365657769,-3.4017659168548633,95.74943616556692,34.24462918757691,1.3784376947593349,4,-1.579885482788086,-3.0385169982910156,-6.264266014099121,-5.424394607543945,2.746074676513686,2,-0.02110633985324839,-2.7534525580066376,60.23537826538086,1.2627722408953599,59.52210998535156,-3.2692406586512255,58.8231086730957,-0.02110633985324839
8824,2008-04-17,62.12553405761719,62.4821662902832,61.35520553588867,61.42653274536133,4788952.0,0.010089272174538921,-1.6779613388628278,0.5939387063838063,83.12274372587461,67.08462709347697,-2.6962410886866692,-3.7459365344337527,-5.509731529757076,-4.495244939881474,14.905181842020019,1.1269607543945312,1.497530968888455,3.369471549987793,0.338992650742199,6.399950449233387,1.854232100364996,4.88471099961059,-3.6685778505599984,91.15047012151314,25.457742845902544,1.5152394496227963,4,-1.7796001434326172,-3.238231658935547,-6.708272933959961,-6.04493522644043,0.8773193359375,3,-0.03249136243297557,1.1773389151322429,61.5049934387207,-2.7534525580066376,60.23537826538086,1.2627722408953599,59.52210998535156,-0.03249136243297557
8825,2008-04-18,62.11127090454102,62.79600524902344,61.59058380126953,62.39657592773438,6538227.0,-0.00022958600344480384,1.2236890716977706,-0.40816092644033203,80.29199319177049,69.30461796274878,-2.5085767579040237,-3.5378027373829397,-5.351007519383408,-4.453129504091386,16.63643980826734,1.2054214477539062,1.4181346458966857,3.1169773101806726,-0.18402597018474154,6.417980590546087,1.466475669997969,4.767478950363376,-3.171289487496715,83.86559199225559,19.21293812455893,1.650501640182706,4,-1.6084175109863352,-3.067049026489265,-6.544223785400398,-6.030672073364265,2.3609123229980398,4,-0.02319707344821753,-1.6779613388628278,62.12553405761719,1.1773389151322429,61.5049934387207,-2.7534525580066376,60.23537826538086,-0.02319707344821753
8826,2008-04-21,61.56918716430664,62.08987045288086,61.05563354492188,61.6690444946289,4377324.0,-0.008727622738029517,1.1969766339425563,0.35000200558888284,69.29317530405149,70.98219006640565,-1.711508157050126,-2.779247955408792,-4.670082953289395,-3.8801407070779064,18.137526474071752,1.0556373596191406,1.4388872522452445,2.3470048904418945,-1.006502506394419,5.700512287278208,0.6702511920237413,4.023758588860048,-2.089362410785256,59.718962221849246,-0.9572362612110368,1.6767536984181564,4,-1.0663337707519531,-2.524965286254883,-5.911198616027832,-5.488588333129883,1.7831649780273366,0,-0.001621871831047117,1.2236890716977706,62.11127090454102,-1.6779613388628278,62.12553405761719,1.1773389151322429,61.5049934387207,-0.001621871831047117
8827,2008-04-22,61.11269760131836,61.5049934387207,60.79885864257813,61.32667541503906,4359239.0,-0.007414253525388714,1.47500050139385,2.142835313443251,61.61029102487142,70.60939982397986,-0.9701538314128726,-2.0515638598953956,-4.074894975032812,-3.4056784094386288,19.807898443933475,0.7703285217285085,1.411048892124228,1.6515708923339858,-1.5109735505177753,4.814115335185747,0.07029867090810882,3.2328431137598628,-1.1686075784266876,38.38126703606059,-17.920512978024462,1.58127222142588,4,-0.4885902404785156,-2.0684757232666016,-5.178318023681641,-5.032098770141602,2.6462173461914134,1,0.03197943462702124,1.1969766339425563,61.56918716430664,1.2236890716977706,62.11127090454102,-1.6779613388628278,62.12553405761719,0.03197943462702124
8828,2008-04-23,61.476463317871094,61.71184158325195,61.0128402709961,61.412269592285156,3893214.0,0.005952375379104202,1.613332002224826,-0.30000178275364126,67.95776924491716,71.32265580170404,-1.0370839309304216,-2.154466745671513,-4.355649945887123,-3.763409678893055,21.75713859892362,0.6990013122558523,1.4576024660369171,1.7796018600463839,-1.2351563493123123,4.79436006940508,0.2722227553670393,3.2869809647257284,-1.1331051633209768,33.92863964549008,-18.938116286239733,1.5073791046793479,4,-0.85235595703125,-2.175464630126953,-5.542083740234375,-5.395864486694336,1.2910118103027344,2,0.04025984373237357,1.47500050139385,61.11269760131836,1.1969766339425563,61.56918716430664,1.2236890716977706,62.11127090454102,0.04025984373237357
8829,2008-04-24,60.99143981933594,61.32667541503906,59.75748825073242,61.05563354492188,6443872.0,-0.00788958037529397,4.1764654065889815,-1.0000000000001106,62.77292780389602,71.38763851813191,-0.28205208378505375,-1.4855113042252555,-3.814764470554742,-3.269188655648904,22.683595907034537,1.7189750671386719,1.604833524495831,1.1294570922851577,-1.7822552393170454,4.041169423887361,-0.3263990735159439,2.5853132580862592,1.8045654296875,40.610323039085834,-10.245685100907103,1.4558561658011013,4,-0.31740379333496094,-1.6904411315917969,-5.028530120849609,-4.91084098815918,1.262481689453125,3,0.05344402928597636,1.613332002224826,61.476463317871094,1.47500050139385,61.11269760131836,1.1969766339425563,61.56918716430664,0.05344402928597636
8830,2008-04-25,61.619117736816406,61.76890182495117,60.92011260986328,61.04850387573242,4570520.0,0.010291246105022633,-1.051711180883092,-8.888935108152094,71.29033148504048,71.37683589346973,-0.5268061775640334,-1.8348139788796232,-4.358129923559112,-3.875839671244023,23.673132973287824,0.8487892150878906,1.6625159532494038,1.5206869125366183,-1.1313605742539536,4.17273439932719,0.19466316914132875,2.8467106559319078,1.1161171722412107,79.816656308266,25.847429794423363,1.3260237433952868,4,-0.3459358215332031,-2.3181190490722656,-5.313840866088867,-5.538518905639648,0.292438507080071,4,0.02245627181240084,4.1764654065889815,60.99143981933594,1.613332002224826,61.476463317871094,1.47500050139385,61.11269760131836,0.02245627181240084
8831,2008-04-28,60.74893188476562,61.89728927612305,60.55634689331055,61.69757461547852,3767875.0,-0.01412201089550602,-1.0106906601153722,-1.662495069626921,64.30648979043448,70.47284591636601,0.5986609727236569,-0.7858316044234357,-3.3982083795572393,-3.004962360085507,24.61890120515494,1.3409423828125,1.7455225057699693,0.511413955688468,-1.95531194664715,2.978139858024086,-0.7219489954793374,1.7447769068562735,1.9267480911254964,46.33344980532505,-13.03555790371346,1.2333629511678088,4,0.5278148651123118,-1.3659076690673757,-4.374111175537102,-4.66833305358886,1.6975746154785227,0,0.06128916554180841,-1.051711180883092,61.619117736816406,4.1764654065889815,60.99143981933594,1.613332002224826,61.476463317871094,0.06128916554180841
8832,2008-04-29,60.14978790283203,61.00570678710938,59.95720291137695,60.55634689331055,3781895.0,-0.009862625783612189,-1.648643439799196,0.42856913073374486,58.18687628046334,68.75917753903549,1.323575252306668,-0.11743240712112168,-2.7261677059818368,-2.427395491087765,24.70413793297543,1.048503875732429,1.8441991444740893,-0.13551902770996094,-2.5536786918139143,2.2826406363939924,-1.3445988597619376,1.0735608043420157,2.467528238555907,18.333464067201962,-43.21995889802828,1.209079832051975,4,1.1269588470458984,-0.7667636871337891,-3.653712272644043,-4.069189071655273,3.823108673095696,1,0.053243150992909216,-1.0106906601153722,60.74893188476562,-1.051711180883092,61.619117736816406,4.1764654065889815,60.99143981933594,0.053243150992909216
8833,2008-04-30,60.97004318237305,61.5549201965332,59.95720291137695,60.14978790283203,4508832.0,0.013636877338056186,-1.6508773873004319,-2.0175553824934087,61.334461229189934,66.33825726162608,0.4687514221952753,-0.8823722482705634,-3.45904272257323,-3.288024300825029,24.52772660291358,1.59771728515625,1.8388499986990183,0.620898818969728,-1.7988657391711627,3.0406633771106186,-0.5889834601007138,1.8307810980401698,1.5900764012017845,56.666714206255264,-7.88569546265127,1.2098822790704438,4,0.3067035675048828,-1.5870189666748047,-4.473967552185059,-5.067760467529297,1.3766059875488352,2,0.045741672788301546,-1.648643439799196,60.14978790283203,-1.0106906601153722,60.74893188476562,-1.051711180883092,61.619117736816406,0.045741672788301546
8834,2008-05-01,61.990013122558594,62.21826171875,60.97717666625977,61.00570678710938,3357229.0,0.01672903424284322,-1.3835699737717597,1.1999999999999913,67.39811899086571,64.90560457263666,-0.6397391959527781,-1.781326496835426,-4.374759475521451,-4.337266016405721,24.604713089744333,1.2482185363769531,1.7961335295616152,1.506061363220212,-0.9660084260854802,3.978131152525904,0.2700264685673659,2.742096257873058,0.5140538343593875,89.9052339794474,21.443580117201492,1.2360348946528459,5,-1.0021381378173828,-2.2111263275146484,-5.4939374923706055,-6.201852798461914,1.1982879638671875,3,0.012541729973151172,-1.6508773873004319,60.97004318237305,-1.648643439799196,60.14978790283203,-1.0106906601153722,60.74893188476562,0.012541729973151172
8835,2008-05-02,61.38373947143555,62.36091232299805,61.16975784301758,62.05420684814453,3927563.0,-0.009780182654977043,-1.1688296804620295,-0.6811572297794879,60.33256279062086,63.909980960033266,-0.1648550373679214,-1.067431747719482,-3.6452141997354346,-3.759759060287408,24.22005744401112,1.1911544799804688,1.6225352841491656,0.7967205047607422,-1.6431160103247109,3.2365570198461953,-0.4231977527819808,2.016638762303465,1.0653959113587206,59.347296855509605,-6.41469175722326,1.2199182575427263,5,-0.3245391845703125,-1.6048526763916016,-4.887663841247559,-5.6597747802734375,1.982879638671875,4,0.014176100134115188,-1.3835699737717597,61.990013122558594,-1.6508773873004319,60.97004318237305,-1.648643439799196,60.14978790283203,0.014176100134115188
8836,2008-05-05,60.54921340942383,61.412269592285156,60.01426315307617,61.412269592285156,3629357.0,-0.013595230091839827,2.2396649649716016,1.2872456033545936,51.718737856856954,62.81091949692054,0.5696803473251109,-0.0998312456729522,-2.7258442375503407,-2.9696221772196907,23.87956907943088,1.3980064392089844,1.2803512408330704,-0.12553730010986186,-2.415582576307493,2.1645079760877692,-1.2705599382086774,1.0194853379889537,1.8460890307292033,24.62903773578917,-37.65220809213954,1.1450226380988144,5,0.5099868774414062,-0.7703266143798828,-4.05313777923584,-4.825248718261719,1.9115562438964844,0,0.022499761066435475,-1.1688296804620295,61.38373947143555,-1.3835699737717597,61.990013122558594,-1.6508773873004319,60.97004318237305,0.022499761066435475
8837,2008-05-06,61.38373947143555,61.45506286621094,59.92153930664063,60.65620422363281,4175997.0,0.013782607816368975,2.524604033965606,-0.8429755353709474,49.30271534307037,60.738135730048675,-0.24848615432679821,-0.7574777114477342,-3.454652226691934,-3.8137271361088523,23.657973037902632,1.5335235595703054,1.0081172044215734,0.5720415115356445,-1.5264447454919008,2.67052776856319,-0.47720161697812813,1.6212846400494172,0.9771728515625,59.941638896143075,1.815659248974029,1.0492431285137716,5,-0.3245391845703125,-1.0984325408935547,-4.759275436401367,-5.6597747802734375,1.1697540283203125,1,0.017313494387274142,2.2396649649716016,60.54921340942383,-1.1688296804620295,61.38373947143555,-1.3835699737717597,61.990013122558594,0.017313494387274142
8838,2008-05-07,59.96433639526367,61.83309555053711,59.92153930664063,61.1768913269043,5147163.0,-0.023123437711584538,-1.9450488095868002,-1.6666614233505839,38.61759232880632,58.05420956614982,1.0436115972548095,0.7871065743512986,-1.971208187504125,-2.400865163514638,23.772133286310577,1.9115562438964773,0.837133504967774,-0.9012132644653335,-2.8410469494486534,1.0386204205179865,-1.87113010695699,0.06870357802632299,2.3445074462890645,1.7544298611184266,-50.03808636186987,0.9699168424916597,5,1.176889419555664,0.5385169982910156,-3.07952880859375,-4.6255340576171875,4.051357269287109,2,0.06684907099181503,2.524604033965606,61.38373947143555,2.2396649649716016,60.54921340942383,-1.1688296804620295,61.38373947143555,0.06684907099181503
8839,2008-05-08,59.72895812988281,60.37089920043945,59.30813217163086,60.12838745117188,5229320.0,-0.003925304264677076,1.4032192672975234,0.3294113205647757,37.73862221403716,54.32624186937168,1.2081206622990521,1.1316237762780759,-1.6375626004007842,-2.2030740739796784,23.525441628500815,1.0627670288085938,0.7438523947403723,-1.1690450668334975,-3.001858312497916,0.6637681788309209,-2.085451689665703,-0.2526384440012919,2.528858599853521,13.785007022647413,-32.54802147777587,0.9164066228322082,5,1.1055641174316406,0.773895263671875,-2.487516403198242,-4.739656448364258,3.8373756408691406,3,0.043826162752526265,-1.9450488095868002,59.96433639526367,2.524604033965606,61.38373947143555,2.2396649649716016,60.54921340942383,0.043826162752526265
8840,2008-05-09,59.15834426879883,59.4222526550293,58.62339401245117,59.21540832519531,5213197.0,-0.009553387150051496,2.3939629674648515,0.14286396454902905,37.628116031682026,51.361978118399186,1.5566654199052579,1.8220582459909593,-0.9615588907450388,-1.6603082307066401,23.403463613284455,1.1055641174316406,0.5508614806083045,-1.7564207077026381,-3.513920584180582,0.0010791687753055612,-2.6351706459416064,-0.8776707694636698,2.9814850786132894,16.666666666666664,-26.81759004695983,0.8787499382389714,5,1.3338088989257812,1.3445091247558594,-1.875889778137207,-4.169042587280273,4.4864501953125,4,0.06812152820430484,1.4032192672975234,59.72895812988281,-1.9450488095868002,59.96433639526367,2.524604033965606,61.38373947143555,0.06812152820430484
8841,2008-05-12,60.09272384643555,60.392295837402344,58.84450912475586,59.194007873535156,4163379.0,0.015794552555277175,1.0666641199016949,-15.74924794438131,45.01046127387936,49.897932006556516,0.5804548288823668,0.9830194167892756,-1.7188827617855225,-2.6049713825103993,23.16203038319486,1.5477867126464844,0.4369241758453839,-0.85057182312012,-2.52965749607727,0.8285138498370301,-1.6901146595986987,-0.011028986641541394,1.8361193808789125,45.77777143916597,1.579942809589383,0.8395428364785755,5,0.3994293212890625,0.4101295471191406,-2.4928674697875977,-4.786020278930664,4.172611236572266,0,0.05448072668561643,2.3939629674648515,59.15834426879883,1.4032192672975234,59.72895812988281,-1.9450488095868002,59.96433639526367,0.05448072668561643
8842,2008-05-13,59.51498031616211,60.44935989379883,59.25106811523438,60.19258117675781,3807411.0,-0.009614201076154183,1.0119773902739628,-0.7539655252914985,40.60151365436435,47.59427116490923,1.183096443194671,1.5853047049812403,-1.0292308638656564,-2.071839062936064,22.286962176260403,1.198291778564446,0.17704779214886912,-1.3922954559326186,-3.163693972639649,0.3791030607744119,-2.2779947142861374,-0.5065961975790998,2.2155359582605527,27.777857010425432,-16.98700320926719,0.8856992583535153,5,0.9771728515625,0.9878730773925781,-1.9151239395141602,-4.208276748657227,4.999996185302734,1,0.049496602729417916,1.0666641199016949,60.09272384643555,2.3939629674648515,59.15834426879883,1.4032192672975234,59.72895812988281,0.049496602729417916
8843,2008-05-14,60.20684814453125,60.61340713500977,59.41511917114258,59.51498031616211,4185110.0,0.011625103876263143,-1.6879794630441918,-1.0210551205039717,46.31368286875897,45.25155604023071,0.4152527637478016,0.8339538283735664,-1.642532583974571,-2.781400719573192,20.93208471304841,1.1982879638671946,0.029890101801477442,-0.6355203628540025,-2.409832608615254,1.138791882907249,-1.5226764857346282,0.25163576002662325,1.3372407941731197,79.57003469626363,32.86359633974158,0.8871561228806252,5,0.2853050231933594,0.2960052490234375,-2.3181190490722656,-4.201143264770508,3.6804542541503906,2,0.038976386034879296,1.0119773902739628,59.51498031616211,1.0666641199016949,60.09272384643555,2.3939629674648515,59.15834426879883,0.038976386034879296
8844,2008-05-15,60.10699081420898,60.35663223266602,59.60057067871094,60.35663223266602,3226983.0,-0.0016585709665877246,5.057180404021594,-0.36082241176829405,42.524676986162156,43.27290206195752,0.24575758449562102,0.816706175697874,-1.4634196646472688,-2.6878114655890712,19.11082341432272,0.7560615539550852,-0.026821232707632703,-0.6344505310058679,-2.3292981050850727,1.060397043073337,-1.4818743180454703,0.21297325603373451,1.261856428920204,74.55211148810488,30.710605945883565,0.8474237870396015,5,0.12125396728516336,0.5171165466308665,-1.9418706893920827,-4.101285934448235,4.7432212829589915,3,0.06502908891951731,-1.6879794630441918,60.20684814453125,1.0119773902739628,59.51498031616211,1.0666641199016949,60.09272384643555,0.06502908891951731
8845,2008-05-16,60.67047119140625,60.91297912597656,59.864479064941406,60.08559036254883,4353911.0,0.009374622977533331,-1.0416640358924267,-2.34288377494562,49.59999315429751,43.03748598389535,-0.48001916224966834,0.14730249636691184,-1.9058910665421962,-3.252410862840158,17.197454790430577,1.0485000610351562,-0.17462244454961962,0.001069831848141689,-1.566309675645627,1.5684493393419103,-0.7826199218987426,0.784759585595026,0.5336488578822483,88.27597526542822,42.901120630972045,0.783689753746886,5,-0.4422264099121094,-0.04636383056640625,-2.5053510665893555,-4.664766311645508,4.179740905761719,4,0.047731005256407055,5.057180404021594,60.10699081420898,-1.6879794630441918,60.20684814453125,1.0119773902739628,59.51498031616211,0.047731005256407055
8846,2008-05-19,61.46932983398438,61.81882858276367,60.6276741027832,60.6276741027832,4376203.0,0.01316717386383659,-1.8305028667255876,1.4390208905382875,56.59300654516625,43.84751833968379,-1.2679746044860707,-0.695056702834485,-2.572192952353724,-4.045476777626526,15.941570321698906,1.1911544799804688,-0.4728556444289893,0.8049213409423928,-0.7509839103928115,2.360826592277597,0.02696871527479061,1.582873966609995,-2.8459358215332102,86.38896605820952,36.040606304308426,0.7779526256676031,5,-1.2410850524902415,-0.7952938079834055,-3.050999641418464,-5.46362495422364,2.838798522949226,0,0.03539105820744126,-1.0416640358924267,60.67047119140625,5.057180404021594,60.10699081420898,-1.6879794630441918,60.20684814453125,0.03539105820744126
8847,2008-05-20,63.06704711914063,63.45934295654297,62.06847381591797,62.76747512817383,7343536.0,0.025992105159944767,1.5657918348246174,0.35593174247060166,59.722218783304704,46.19247683462805,-2.9075656906820697,-2.2544380848593804,-3.9983493345683385,-5.625774093681244,15.196616595542272,1.9900131225585866,-0.6197505729486821,2.3049211502075266,0.4198143901979208,4.1900279102171325,1.3623677702027237,3.2474745302123296,-4.379744415283213,90.29984842039353,39.06734788544762,0.9425533800048043,5,-2.025678634643562,-2.025678634643562,-4.5399436950683665,-7.06134223937989,-0.7061347961425852,1,0.0190002230737627,-1.8305028667255876,61.46932983398438,-1.0416640358924267,60.67047119140625,5.057180404021594,60.10699081420898,0.0190002230737627
8848,2008-05-21,63.95149612426758,64.63623046875,62.64622116088867,63.124107360839844,6543274.0,0.014023948250758034,-1.2320016258597268,2.7619029427868593,59.209640667275394,48.57814555165452,-3.539135910747447,-3.1030516848554015,-4.7795122011504745,-6.4822443957065445,14.489582588197958,1.9900093078613281,-0.5858727086333886,3.0656185150146484,0.7154675510382873,5.41576947899101,1.8905430330264679,4.240693997002829,-5.073311810302734,86.40229139710985,38.40672687825531,1.1750754819881808,5,-2.321683883666992,-2.321683883666992,-5.3334503173828125,-7.9243927001953125,-1.8972892761230469,2,0.008811058557603335,1.5657918348246174,63.06704711914063,-1.8305028667255876,61.46932983398438,-1.0416640358924267,60.67047119140625,0.008811058557603335
8849,2008-05-22,64.25106811523439,64.46504974365234,63.63052749633789,64.16548156738281,4105757.0,0.004684362510998907,2.250014856192061,0.10344175753246375,63.86204439303615,51.49302648069387,-3.4975982136782306,-3.3159077557623675,-4.939145257547651,-6.767300465498835,14.942653917771226,0.8345222473144531,-0.5742731371210041,3.202209091186539,0.41059192888737783,5.9938262534857,1.8064005100369585,4.59801767233612,-5.027401031982436,91.92828123426146,43.49450301811949,1.3958085811495797,5,-2.5106983184814595,-2.6212558746338033,-5.055275917053237,-6.900854110717788,-0.08558654785157671,3,-0.005661629093859366,-1.2320016258597268,63.95149612426758,1.5657918348246174,63.06704711914063,-1.8305028667255876,61.46932983398438,-0.005661629093859366
8850,2008-05-23,63.00285339355469,64.18687438964844,62.92439270019531,63.85164260864258,3087484.0,-0.019427143521427936,-1.510626192435926,-9.917320377962339,61.4058476321597,53.31473607605836,-1.8402071663801252,-2.064562966693323,-3.5906637105743187,-5.498925267105122,14.910838174924985,1.3266754150390767,-0.3487518844604125,1.8848075866699219,-1.0320946305243126,4.8017098038641635,0.42635647807280463,3.343258695267039,-3.4544325071728537,59.25273524745936,7.485284571739264,1.4584511085971197,5,-1.0592041015625,-1.3730411529541016,-3.386235237121582,-5.231813430786133,1.4407958984375,4,0.029321825982603356,2.250014856192061,64.25106811523439,-1.2320016258597268,63.95149612426758,1.5657918348246174,63.06704711914063,0.029321825982603356
8851,2008-05-27,64.47218322753906,64.65763092041016,63.57346725463867,64.05135345458984,5242078.0,0.023321639494739088,1.7387374365200967,-0.4958000943799016,63.556668732943535,55.86530886256715,-2.9312306827236796,-3.415783175848773,-4.919660879214007,-6.922718154007725,15.286167292753253,1.6547775268554688,-0.03205270893955969,3.1679748535156236,-0.10344446853484612,6.439394175566086,1.5322651924903923,4.803684514540855,-4.618493766215138,92.83752644637353,40.364780500008735,1.6357096610252317,5,-2.4358081817626953,-2.8316707611083984,-4.69864559173584,-6.544223785400391,0.10698699951171875,1,0.005863441420848714,-1.510626192435926,63.00285339355469,2.250014856192061,64.25106811523439,-1.2320016258597268,63.95149612426758,0.005863441420848714
8852,2008-05-28,63.35235214233398,64.19400787353516,63.03851699829102,63.58773040771485,6301710.0,-0.01736921303336214,-1.6776961055148945,-0.5593194220345159,65.27331233946768,57.971934359312556,-1.352002199967096,-2.1541674336711267,-3.6613384191100664,-5.773649553315323,16.022262401622605,1.4336662292480398,0.3341408001768613,1.8880155563354393,-1.4581452034548548,5.23417631612574,0.21493517644029225,3.5610959362305863,-3.114347364283155,35.10627201159123,-22.799589937728825,1.6730803798951495,5,-1.2232513427734304,-1.7118396759033132,-3.5788145065307546,-5.424392700195305,1.1697578430175852,2,0.015086672906039711,1.7387374365200967,64.47218322753906,-1.510626192435926,63.00285339355469,2.250014856192061,64.25106811523439,0.015086672906039711
8853,2008-05-29,63.75891494750977,64.33666229248047,63.11697769165039,63.11697769165039,3435601.0,0.006417485561741598,-2.8000118849536486,-2.7272579939385717,67.89107540295299,60.790423072289315,-1.3429412876512998,-2.4675971886343007,-3.9613802265471136,-6.159133289719087,16.460527043062008,1.2196846008300781,0.5842192975951264,2.155134773254403,-1.3336935565748647,5.643963103083671,0.41072060833976565,3.8995489381690405,-3.167340078070204,48.14815629965839,-14.705071313823375,1.7444141649146356,5,-1.4978599548339915,-2.1184024810791087,-3.924750328063972,-5.830955505371101,0.370899200439446,3,-0.02192638669686653,-1.6776961055148945,63.35235214233398,1.7387374365200967,64.47218322753906,-1.510626192435926,63.00285339355469,-0.02192638669686653
8854,2008-05-30,62.76747512817383,63.937232971191406,62.64622116088867,63.67332458496094,6510748.0,-0.0155498226428753,-1.248449515837029,-1.4111183741383253,65.44567748541476,62.551054664635686,0.07328219336954334,-1.4913897659729187,-2.8265253757933664,-5.172551551705801,16.349079677957377,1.2910118103027344,0.9416099212566493,1.1248218536376982,-2.3992733267859165,4.648917034061313,-0.6372257365741092,2.8868694438495055,-1.8506157746566103,6.028307594271723,-60.078491579960954,1.7620475902118058,5,-0.12482261657714844,-1.126962661743164,-2.804922103881836,-4.839515686035156,0.7417984008789134,4,-0.011363660535536502,-2.8000118849536486,63.75891494750977,-1.6776961055148945,63.35235214233398,1.7387374365200967,64.47218322753906,-0.011363660535536502
8855,2008-06-02,62.25392150878906,62.83880233764648,61.93295288085938,62.42510604858398,2971960.0,-0.008181842878593804,-1.228078159086115,0.18897680901866032,59.594681056811176,62.88457405481845,0.9332057886072036,-0.9584414949119093,-2.2024599650322614,-4.681811000767539,15.917801349068238,0.9058494567870952,1.1910327324263221,0.5677591323852553,-2.9643544186033637,4.099872683373874,-1.1982976431090506,2.3338159078795613,-1.0378004299204093,11.780057066213939,-54.547820313686486,1.766056775494308,6,1.0413703918457031,-0.6134090423583984,-2.266404151916504,-4.325962066650391,1.8402328491210938,0,0.030705857755866317,-1.248449515837029,62.76747512817383,-2.8000118849536486,63.75891494750977,-1.6776961055148945,63.35235214233398,0.030705857755866317
8856,2008-06-03,61.91155624389648,62.76747512817383,61.53352355957031,62.5962905883789,4106879.0,-0.005499497165720735,1.4027795832110466,3.9999777158776033,60.866755595899555,63.01174481177344,1.5029488765427672,-0.5362749111804419,-1.7404754106299052,-4.380311772365893,16.354681161230257,1.2339515686035156,1.5114141129038856,0.15727672576903728,-3.3348354293350653,3.64938888087314,-1.5887793517830104,1.903332803321085,-0.42011437770450044,13.486049758718138,-55.333868862599005,1.7460560775520504,6,1.184020996093757,-0.2710437774658132,-1.6244659423828054,-3.9835968017578054,3.4522132873535227,1,0.04089855273740328,-1.228078159086115,62.25392150878906,-1.248449515837029,62.76747512817383,-2.8000118849536486,63.75891494750977,0.04089855273740328
8857,2008-06-04,62.44650650024414,63.10984420776367,61.60485076904297,61.86162567138672,3390457.0,0.008640555799312555,-1.7402612286288797,-0.8541718895369891,60.301843833050235,63.13310071908176,0.9730440463785826,-1.040889938104577,-2.125279352070436,-4.938285055159142,16.97318121088469,1.5049934387207031,1.74007604017973,0.6390886306762695,-2.8616159382224424,4.139793199574989,-1.1112636537730864,2.3894409151256255,2.2111244201660156,32.57002337968444,-33.448804730573656,1.750352284449359,6,0.6490707397460938,-0.8059940338134766,-2.1166210174560547,-4.518547058105469,2.1397972106933594,2,0.03415185006063237,1.4027795832110466,61.91155624389648,-1.228078159086115,62.25392150878906,-1.248449515837029,62.76747512817383,0.03415185006063237
8858,2008-06-05,63.97289657592773,64.08702087402344,62.12553405761719,62.546363830566406,3810636.0,0.02444316201543817,1.3706900327577105,2.4390143683595946,65.71926254300428,63.33945829130043,-0.6146255818475908,-2.37324852942465,-3.4944871577814,-6.466414414417407,17.575391283767257,1.96148681640625,1.8808940298016168,1.965050697326653,-1.5503245613586714,5.48042595601197,0.20736306798399085,3.7227383266693153,0.6236787414550875,95.53066700130242,29.327549203353314,1.7576876293426598,6,-0.8773193359374929,-2.332384109497063,-3.6430110931396413,-6.044937133789055,-0.92724609375,3,0.00858509523282236,-1.7402612286288797,62.44650650024414,1.4027795832110466,61.91155624389648,-1.228078159086115,62.25392150878906,0.00858509523282236
8859,2008-06-06,62.34664916992188,64.18687438964844,62.08987045288086,63.266761779785156,6425787.0,-0.025420881233284454,-1.9253647945336696,-0.6449992913623741,56.273364499324416,62.769182387652066,0.7968704215088493,-0.5700624601267421,-1.7566063472467022,-4.860263772454196,18.75088582255814,2.097003936767578,1.8232324976101708,0.20791873931885618,-3.1411956204214064,3.557033099059119,-1.4666384405512716,1.882475919188984,2.1900916564941397,30.645235493703183,-31.41229229399788,1.67455717987013,6,0.7489280700683523,-0.706136703491218,-2.016763687133796,-4.41868972778321,-0.014266967773444605,4,0.02860081498794642,1.3706900327577105,63.97289657592773,-1.7402612286288797,62.44650650024414,1.4027795832110466,61.91155624389648,0.02860081498794642
8860,2008-06-09,63.18830108642578,63.3808822631836,62.05420684814453,62.4322395324707,3675483.0,0.01349955334744668,1.3250045961258672,-0.8217054584953754,56.41298302520172,61.97543953123631,-0.017555485928980374,-1.1534584482525858,-2.448789609555547,-5.7144751449891515,20.24931282537047,1.3266754150390696,1.7222791078384603,0.8480728149414034,-2.219089855222805,3.9152354851056117,-0.6855085201407007,2.3816541500235076,1.2898019388427855,62.36557593881189,3.2459470750601866,1.5335813350821028,6,-0.2532081604003906,-1.5477886199951172,-2.804920196533203,-5.260341644287109,-2.653350830078125,0,0.005079618174699041,-1.9253647945336696,62.34664916992188,1.3706900327577105,63.97289657592773,-1.7402612286288797,62.44650650024414,0.005079618174699041
8861,2008-06-10,63.36661911010742,63.60199737548828,62.29671859741211,62.917259216308594,4392466.0,0.00282201009705485,1.837203517369187,0.5943430021645131,51.250000397932126,60.41729375995458,-0.412576799705775,-1.131965023916436,-2.507206525170254,-5.86674612107975,21.43326413111628,1.3052787780761719,1.5355844076759197,0.8626960754394517,-2.044711705350977,3.7701038562298805,-0.5910078149557592,2.3163999658346626,1.0540188700366286,68.23207684875203,12.51718402294604,1.4537038903952135,6,-0.43152618408203125,-1.7261066436767578,-2.947575569152832,-5.43865966796875,-4.736091613769531,1,0.01148136444740011,1.3250045961258672,63.18830108642578,-1.9253647945336696,62.34664916992188,1.3706900327577105,63.97289657592773,0.01148136444740011
8862,2008-06-11,62.46076965332031,63.68045425415039,62.39657592773438,63.36661911010742,3854799.0,-0.014295373013559098,-1.48275480508561,-2.015866278428143,43.79085237327882,57.73949120110189,0.39504474806205536,0.006209467794064949,-1.5290599736551798,-4.897372303615441,22.65915389033948,1.2838783264160085,1.436704566205222,-0.19044284820556356,-2.736277213220035,2.3553915168089077,-1.4633600307127992,1.082474334301672,1.9035525826017192,19.063581044098548,-31.41588543353125,1.272917182507235,6,0.3994293212890625,-0.8202571868896484,-2.0417261123657227,-4.532810211181641,-2.9600563049316406,2,0.04647717109543126,1.837203517369187,63.36661911010742,1.3250045961258672,63.18830108642578,-1.9253647945336696,62.34664916992188,0.04647717109543126
8863,2008-06-12,62.55349349975586,62.93865966796875,62.082740783691406,62.69614791870117,2838629.0,0.0014845133505430042,1.7272550473435353,0.15748137604595241,42.805319105937464,55.223895825604416,0.12667089129385545,0.1036169607929267,-1.563014620368179,-4.9059128074582645,23.71235492002147,0.8559188842773438,1.177572592980006,-0.21505126953125142,-2.488251637633823,2.0581490985713202,-1.3516514535825408,0.921548914520038,1.7556393068285843,23.41136824632512,-20.923529477011886,1.136600184051286,6,0.3067054748535156,-0.9129810333251953,-1.881239891052246,-4.6255340576171875,-1.8045616149902415,3,0.032497149199022246,-1.48275480508561,62.46076965332031,1.837203517369187,63.36661911010742,1.3250045961258672,63.18830108642578,0.032497149199022246
8864,2008-06-13,64.01569366455078,64.15834808349611,62.610557556152344,63.05278015136719,3902747.0,0.02337519590013981,1.4799916873972048,-6.749973259172104,54.21615767677024,54.626282116710975,-1.2738033021197595,-1.107521894984579,-2.935366227241772,-6.243480812195273,25.101978673789926,1.6048545837402486,1.004524826607522,1.0517137527465792,-0.9085736913678772,3.0120011968610427,0.07157003068935097,2.0318574748038074,0.23935350128283517,93.2203021095449,48.67505459946902,0.9801437220572315,6,-1.1554946899414062,-2.375181198120117,-3.1936540603637695,-6.087734222412109,-3.687591552734375,4,-0.01515320895304495,1.7272550473435353,62.55349349975586,-1.48275480508561,62.46076965332031,1.837203517369187,63.36661911010742,-0.01515320895304495
8865,2008-06-16,63.56633377075195,63.73751831054688,62.22539138793945,63.71612167358398,3907094.0,-0.0070195270577481095,14.703787338561629,-0.1555569641314867,45.87929717447537,52.961008958774954,-0.6914089660745759,-0.4533299605094854,-2.400446645904566,-5.7291473505639345,26.005682832909226,1.7903022766113281,0.7391027972583615,0.4575607299804716,-1.1927215118322607,2.107842971793211,-0.36758039092589456,1.2827018508868377,0.6357094671458441,71.47753754769225,31.676051449588066,0.825141120906368,6,-0.67047119140625,-1.925821304321289,-2.897645950317383,-5.638374328613281,-5.342369079589844,0,-0.019412029849852352,1.4799916873972048,64.01569366455078,1.7272550473435353,62.55349349975586,-1.48275480508561,62.46076965332031,-0.019412029849852352
8866,2008-06-17,63.64479446411133,64.47218322753906,63.42367935180664,63.78031539916992,2320310.0,0.001234312075356403,-2.6296037080565715,0.9047522029236919,51.4695485885341,51.979642820495386,-0.5566970178323629,-0.3799331596876101,-2.3736561607366724,-5.705074300961243,26.497694209488753,1.0485038757324219,0.5659555133844236,0.42724819183349894,-1.045251447266054,1.8997478309330518,-0.3090016277162775,1.1634980113832754,-2.0399436950683594,65.37314528926622,23.945941256530688,0.7362498195497782,6,-0.38159942626953125,-1.8937244415283203,-3.1472911834716797,-5.716835021972656,-5.706134796142578,1,-0.048862506886046764,14.703787338561629,63.56633377075195,1.4799916873972048,64.01569366455078,1.7272550473435353,62.55349349975586,-0.048862506886046764
8867,2008-06-18,64.26533508300781,64.52210998535156,63.33808898925781,63.36661911010742,5377651.0,0.009750060851345888,-1.4776113445965093,-6.631565613916568,52.491231757457896,50.50986162210134,-0.9969438752979585,-0.9550647903949994,-2.8747360859842743,-6.196223606237936,26.060468126573166,1.18402099609375,0.5368162862473369,0.9878744125366197,-0.5546886516716683,2.5304374767449005,0.21659288043247216,1.75915594464076,-2.6031376647949216,89.47371713273262,46.87679742865174,0.7712815321041421,6,-0.9771766662597656,-2.310985565185547,-3.767831802368164,-6.337375640869141,-6.726104736328125,2,-0.08768035799380436,-2.6296037080565715,63.64479446411133,14.703787338561629,63.56633377075195,1.4799916873972048,64.01569366455078,-0.08768035799380436
8868,2008-06-19,64.51497650146484,65.01426696777344,63.9087028503418,63.97289657592773,4241471.0,0.0038845423918600908,-2.2978908619188774,0.6031715713115494,59.27326743015249,50.843184169971124,-1.2981155406632965,-1.2230327250825468,-3.0073708866406577,-6.315872335158964,25.162288960243295,1.1055641174316406,0.5338622210582074,1.2093418121337862,-0.40401526099661567,2.822698885264195,0.4026632755685853,2.016020348698987,-2.738382580566409,82.09706915866374,33.433837746136966,0.8066785365652034,6,-0.9807395935058594,-2.300283432006836,-4.017473220825195,-6.587017059326172,-7.845932006835945,3,-0.07772246732450283,-1.4776113445965093,64.26533508300781,-2.6296037080565715,63.64479446411133,14.703787338561629,63.56633377075195,-0.07772246732450283
8869,2008-06-20,63.88730239868164,65.13552093505861,63.46647644042969,64.4864501953125,6183521.0,-0.009729122396393564,-1.3168306870322175,-1.1052757506878668,58.56395228134853,51.08218075398745,-0.479323160399737,-0.6577305405626674,-2.2737799107387815,-5.5598523781894045,24.042665319737882,1.6690444946289205,0.49402845238005,0.5998559951782241,-0.9763988367574967,2.176110827113945,-0.18827142078963277,1.387983411146088,-1.9164480949707041,57.107801691762305,3.622986188827099,0.788127415967861,6,-0.2781715393066335,-1.519256591796868,-3.389799118041992,-5.777460098266602,-6.9186859130859375,4,-0.049123540924163156,-2.2978908619188774,64.51497650146484,-1.4776113445965093,64.26533508300781,-2.6296037080565715,63.64479446411133,-0.049123540924163156
8870,2008-06-23,64.85021209716797,65.47075653076172,63.8231086730957,64.13694763183594,3570333.0,0.015072004331586841,-1.4574476558944014,-1.1904649726542853,64.46627794522226,52.550656037019685,-1.3205715694534703,-1.5548632317216828,-3.109121852782394,-6.38535007418146,23.632611520556836,1.6476478576660156,0.260210254016215,1.4703977584838839,-0.24592379004251086,3.1867193070102857,0.6122369842206865,2.3285585327470812,-2.626184462949219,70.9028987632945,11.847991167419835,0.8581607742631993,6,-1.0734634399414062,-2.1825942993164062,-4.424036026000977,-6.187587738037109,-7.7318115234375,0,-0.06973161442519082,-1.3168306870322175,63.88730239868164,-2.2978908619188774,64.51497650146484,-1.4776113445965093,64.26533508300781,-0.06973161442519082
8871,2008-06-24,64.85021209716797,65.50641632080078,64.52210998535156,64.52210998535156,4474623.0,0.0,-5.0,0.4600006417867343,62.490717948128385,54.628418878669635,-1.215852396367481,-1.607507919132587,-3.001458274700674,-6.281392906585786,22.97466056130027,0.9843063354492188,0.2846634852971235,1.4514963150024442,-0.3228241843021209,3.2258168143070094,0.5643360653501617,2.338656564654727,-2.301511573294924,69.73684673495023,7.028911162746013,0.887160249652282,6,-1.055633544921875,-1.7831668853759766,-4.424036026000977,-6.187587738037109,-8.773178100585938,1,-0.10217772913490952,-1.4574476558944014,64.85021209716797,-1.3168306870322175,63.88730239868164,-2.2978908619188774,64.51497650146484,-0.10217772913490952
8872,2008-06-25,64.30812835693361,64.99286651611328,63.73751831054688,64.96434020996094,5310496.0,-0.008359012603106564,2.5200077014407913,-2.00002325311006,51.940524071119334,55.64344165257873,-0.42930948057676943,-1.0436572956256,-2.378784513589892,-5.652482013730065,22.485913393621328,1.2553482055663991,0.23770592105550747,0.8616237640381001,-0.9583368542823365,2.681584382358544,-0.04835654512211818,1.7716040731983185,-1.404501937429238,41.258662797004206,-16.582879500684527,0.9099803091602212,6,-0.4422245025634908,-0.7881584167480611,-3.8569879531860494,-5.645503997802749,-10.499282836914077,2,-0.0990460903108854,-5.0,64.85021209716797,-1.4574476558944014,64.85021209716797,-1.3168306870322175,63.88730239868164,-0.0990460903108854
8873,2008-06-26,62.36091232299805,64.12981414794922,62.36091232299805,63.7731819152832,4779979.0,-0.030279469853760954,-1.5050483769022576,2.152154956924161,50.079605663477714,55.18382476221289,1.6625511101208303,0.836333035191231,-0.4128734413523887,-3.646305271813638,21.440006274408262,1.947216033935561,0.2187636357554581,-1.0156921386718736,-2.8916569502603124,0.8602726729165653,-1.9536745444660966,-0.0777097328776506,3.1455039978027344,0.0,-58.75020871084935,0.9379824057942205,6,1.5049915313720703,1.1590576171875,-1.3195438385009766,-3.366619110107422,-9.97146987915039,3,-0.07731897749257544,2.5200077014407913,64.30812835693361,-5.0,64.85021209716797,-1.4574476558944014,64.85021209716797,-0.07731897749257544
8874,2008-06-27,62.05420684814453,63.18830108642578,61.72610473632813,62.30385208129883,6352883.0,-0.004918232646516363,-2.2283429418478176,0.17676882269365618,43.26841824493778,54.89372710337538,1.8570477742420053,1.1455977895699334,-0.11065636093078979,-3.2428741538590344,20.81118653704772,1.4621963500976491,0.37568391792815703,-1.2867341995239272,-3.2371008694702397,0.6636324704223853,-2.261917534497087,-0.3115508645507674,3.3892993927001953,8.679234620872373,-47.56416556263059,0.9751833349731575,6,1.5620536804199219,1.4657630920410156,-0.4243946075439453,-2.3323822021484375,-8.873035430908203,4,-0.08678158382869816,-1.5050483769022576,62.36091232299805,2.5200077014407913,64.30812835693361,-5.0,64.85021209716797,-0.08678158382869816
8875,2008-06-30,64.16548156738281,64.55064392089844,61.77603530883789,62.2681884765625,7131133.0,0.034023071544607264,1.0802145002145003,-7.599957214675366,53.856764683890674,55.15897333619277,-0.17913840953136173,-0.8591752179606971,-2.2015190044697874,-5.248036452925518,20.95772504798142,2.774608612060547,0.6042248689193315,0.7289625167846694,-1.1841072509608068,2.6420322845301456,-0.22757236708807227,1.685497400657411,1.1293286132812455,64.52845953424159,9.396654552261822,0.9565348838727388,6,-0.5492210388183594,-0.6455116271972656,-2.4803905487060547,-4.201147079467773,-10.748931884765625,0,-0.11216100785013805,-2.2283429418478176,62.05420684814453,-1.5050483769022576,62.36091232299805,2.5200077014407913,64.30812835693361,-0.11216100785013805
8876,2008-07-01,64.44364929199219,64.900146484375,62.8958625793457,63.78744888305664,4857650.0,0.004335161488927097,1.5545380510751055,0.34586138120169535,60.19060629206223,56.01445939559326,-0.3710964854659977,-0.9886047505960107,-2.4381458144870436,-5.418535843528787,21.54018035392967,2.004283905029297,0.5712921710995644,0.8805255889892578,-0.9405467208176077,2.7015978987961233,-0.03001056591416784,1.7910617438926906,0.70841267089844,83.18771734383354,22.523031339507114,0.9105361549034323,7,-0.8273887634277344,-0.9236793518066406,-2.656918525695801,-4.479314804077148,-10.88444900512696,1,-0.11366905503863134,1.0802145002145003,64.16548156738281,-2.2283429418478176,62.05420684814453,-1.5050483769022576,62.36091232299805,-0.11366905503863134
8877,2008-07-02,64.57917022705078,65.62054443359375,64.42225646972656,64.56490325927734,4625478.0,0.002102937008494843,-7.000305623471883,0.02174178433777664,60.36495840306495,56.13575839258354,-0.5111736674543721,-1.0078318281479497,-2.514978311663583,-5.443368434601545,22.08248950138071,1.1982879638671875,0.698330025680221,0.9094133377075195,-0.8859344240186431,2.704761099433675,0.011739456844438223,1.8070872185706008,-2.853065490722649,73.25997351367019,7.55735503234375,0.8976738808630783,7,-0.9058456420898438,-1.00213623046875,-2.7407264709472656,-4.604135513305664,-11.447929382324219,2,-0.13165446692140048,1.5545380510751055,64.44364929199219,1.0802145002145003,64.16548156738281,-2.2283429418478176,62.05420684814453,-0.13165446692140048
8878,2008-07-03,64.52210998535156,65.47075653076172,64.13694763183594,64.56490325927734,3537386.0,-0.0008835703756893132,-2.2807266108072097,-2.9994652406417113,53.02641093751851,55.52047602104687,-0.5062306934819816,-0.9565595319895834,-2.4104096990908204,-5.3059194704268435,21.943516618147502,1.3338088989257812,0.7517397337597487,0.824892425537108,-1.0064188615511398,2.6562037126253557,-0.09076321800701237,1.7405480690812283,-2.7181164550781176,71.79480147006961,9.177534768790785,0.9156556435441229,7,-0.848785400390625,-0.9450759887695312,-2.637303352355957,-4.547075271606445,-11.811695098876953,3,-0.1660402064930031,-7.000305623471883,64.57917022705078,1.5545380510751055,64.44364929199219,1.0802145002145003,64.16548156738281,-0.1660402064930031
8879,2008-07-07,64.12981414794922,65.71326446533203,63.67332458496094,64.92153930664061,6180296.0,-0.00608002183269285,-1.3933064505301223,18.501158851844917,53.390558412779875,54.28984051744216,-0.08483860053871695,-0.4467278260878089,-1.958548333751672,-4.8462027316221565,21.59603323712231,2.0399398803710938,0.7381976649872541,0.3434383392334013,-1.3815605690119241,2.0684372474787267,-0.5190611148892685,1.205937793356064,-2.249489599609369,59.78262238632873,-1.6430810416477115,0.862499454122664,7,-0.4101295471191406,-0.5064201354980469,-2.179030418395996,-4.154779434204102,-11.283878326416016,0,-0.1830719745579834,-2.2807266108072097,64.52210998535156,-7.000305623471883,64.57917022705078,1.5545380510751055,64.44364929199219,-0.1830719745579834
8880,2008-07-08,63.50927352905274,65.24250793457031,62.88159942626953,64.1226806640625,6652069.0,-0.009676320244198289,-1.5267176039993222,0.7747728214468167,49.234486093358,52.816925866912115,0.36373741676929683,0.20985136846459795,-1.3046598421543862,-4.151256829182529,21.040206376768854,2.3609085083007812,0.6085309542438964,-0.2931509017944265,-2.0006046535535162,1.4143028499646633,-1.1468777776739714,0.5605759740851184,-1.475631384033207,22.166255334741813,-37.15898253651604,0.8537268758795455,7,0.21041107177733664,0.1141204833984304,-1.3676910400390696,-3.2774620056152415,-10.099857330322273,1,-0.16262352783946987,-1.3933064505301223,64.12981414794922,-2.2807266108072097,64.52210998535156,-7.000305623471883,64.57917022705078,-0.16262352783946987
8881,2008-07-09,64.09415435791016,64.67903137207031,63.18830108642578,63.78744888305664,4743527.0,0.009209376778492873,1.01933108553269,-0.5000031094334049,49.02914427789225,52.49343922322022,-0.3795861728963672,-0.33490020471097637,-1.8206558882446302,-4.650742651816046,20.310028120435796,1.4907302856445312,0.5413442351965045,0.2553531646728544,-1.443987679010604,1.95469400835632,-0.594317257168882,1.1050235865145837,-1.9133273200781247,42.82126999180929,-12.166161175026588,0.8496704218417326,7,-0.3744697570800781,-0.4707603454589844,-1.6262521743774414,-3.8623428344726562,-11.52639389038086,2,-0.16659248853909248,-1.5267176039993222,63.50927352905274,-1.3933064505301223,64.12981414794922,-2.2807266108072097,64.52210998535156,-0.16659248853909248
8882,2008-07-10,65.36376953125,65.44935607910156,63.86590576171875,64.22967529296875,4386718.0,0.01980859543368263,1.4262467559795189,3.69766545192224,54.31475073629964,52.96401089797821,-1.6580755642599243,-1.4502329471932995,-2.9858978281637434,-5.832521422963161,19.689788082948255,1.5834503173828125,0.3456914127537374,1.3798183441162095,-0.3198437759705399,3.079480464202959,0.5299872840728312,2.2296494041595807,-3.04164499631797,87.65761736431436,34.60814521561454,0.8498310600433742,7,-1.6440849304199219,-1.7047119140625,-2.995724678039551,-5.1319580078125,-13.017120361328118,3,-0.18059804887386555,1.01933108553269,64.09415435791016,-1.5267176039993222,63.50927352905274,-1.3933064505301223,64.12981414794922,-0.18059804887386555
8883,2008-07-11,64.5863037109375,65.67760467529297,63.67332458496094,64.74322509765625,5789279.0,-0.01189444589698574,-1.0215852250865718,-0.1383671492384694,53.4999986629489,54.10085316664611,-0.594230575628913,-0.5403706281902885,-2.137384370199456,-4.969140055529316,19.435709459645743,2.0042800903320312,0.15275190350921264,0.5007120132446232,-1.0775646806275176,2.078988707116764,-0.2884263336914472,1.2898503601806937,-2.1285335787894724,60.20148079493038,7.348711923288079,0.7891383469360703,7,-0.8416538238525391,-0.8666191101074219,-2.218258857727051,-4.272466659545898,-12.239654541015618,4,-0.1773605580136498,1.4262467559795189,65.36376953125,1.01933108553269,64.09415435791016,-1.5267176039993222,63.50927352905274,-0.1773605580136498
8884,2008-07-14,63.04565048217773,65.22111511230469,62.96718978881836,65.22111511230469,5535517.0,-0.023854178676258053,1.072132354875194,13.863404317386276,41.45848929257426,52.723267012055395,1.231336946075821,0.9738110136175138,-0.5750028909867453,-3.3490634345664674,18.155956633344676,2.253925323486328,0.08087182490048406,-0.9914390563964943,-2.6369490614453994,0.6540709486524037,-1.8141940589209398,-0.16868405387204177,-0.45766057670233806,5.867337193501129,-42.85560938958252,0.8227550025244507,7,1.251781463623054,0.6740341186523509,-0.677605628967278,-2.7318134307861257,-10.45649337768554,0,-0.16393257134565964,-1.0215852250865718,64.5863037109375,1.4262467559795189,65.36376953125,1.01933108553269,64.09415435791016,-0.16393257134565964
8885,2008-07-15,62.33238220214844,63.86590576171875,61.74037170410156,63.0313835144043,7184829.0,-0.011313520830924295,-1.2575771388286203,0.32131127418746663,38.83618864110261,50.350553939726545,1.8519916825191558,1.675814707733835,0.17169839134832898,-2.547868716142972,17.34110010521916,2.1255340576171875,0.15841645216522693,-1.643009757995607,-3.447674729127442,0.16165521313622833,-2.545342243561521,-0.7406772724296857,3.3808822631835938,15.036206960029919,-29.74686218860632,0.9023324855659192,7,1.3944358825683594,1.3873023986816406,0.03566265106201172,-2.018545150756836,-9.35805892944336,1,-0.15219130162312744,1.072132354875194,63.04565048217773,-1.0215852250865718,64.5863037109375,1.4262467559795189,65.36376953125,-0.15219130162312744
8886,2008-07-16,60.534950256347656,62.43937301635742,59.66476440429688,62.41084289550781,9022711.0,-0.028836246623329398,1.8708497134466842,2.6836754184425806,34.94594263874433,47.52621885480203,3.3935332480803027,3.402781607902938,2.009269724629469,-0.6875584273082893,16.46239075213409,2.7746086120605398,0.29692763373402187,-3.284949493408206,-5.656431918463895,-0.9134670683525101,-4.47069070593605,-2.0992082808803616,5.098856353759771,14.472126529757611,-29.48622644201945,1.1857412125278477,7,2.154064178466797,2.154064178466797,1.752852439880371,0.17474937438964844,-5.720397949218757,2,-0.11770942286138264,-1.2575771388286203,62.33238220214844,1.072132354875194,63.04565048217773,-1.0215852250865718,64.5863037109375,-0.11770942286138264
8887,2008-07-17,58.63052749633789,60.72753143310547,57.91012954711914,60.72753143310547,8797270.0,-0.03145988808027589,1.6870735305620892,1.1178699105650387,35.06568120425314,45.53058221777255,4.878420701214367,5.126238927427366,3.905626515135353,1.273976312783617,15.910587622129436,2.817401885986328,0.10610902044908244,-4.907631874084473,-8.211769030666304,-1.6034947175026488,-6.559700452375381,-3.255563295793557,6.764517425537122,9.274544653587055,-38.58179611107255,1.6520685782909132,7,3.1811695098876953,3.1811695098876953,3.6572751998901367,2.079172134399414,-4.493579864501953,3,-0.1034063189894936,1.8708497134466842,60.534950256347656,-1.2575771388286203,62.33238220214844,1.072132354875194,63.04565048217773,-0.1034063189894936
8888,2008-07-18,59.50071334838867,60.04993057250977,58.39514923095703,59.16547775268555,7039442.0,0.014841856098005257,1.3084549315112102,-0.15986407551521964,40.21858667700846,44.06702980268684,3.5995774926260324,4.069796587835896,3.083078630768185,0.4529895975638851,15.032610309907152,1.6547813415527415,-0.1824565310329831,-3.7867328643798857,-7.512798606237638,-0.060667122522133354,-5.649765735308762,-1.9236999934510095,5.445236651000982,21.756079082467227,-29.773014845604795,1.8630328709288775,7,2.293153762817383,2.310983657836914,2.7496423721313477,1.2089862823486328,-6.105564117431641,4,-0.12023493124491302,1.6870735305620892,58.63052749633789,1.8708497134466842,60.534950256347656,-1.2575771388286203,62.33238220214844,-0.12023493124491302
8889,2008-07-21,60.74893188476562,61.07703399658203,59.10841751098633,59.82168197631836,5240115.0,0.020978211287457693,1.4864837518339264,2.7659649522075345,35.98594758069558,42.594969967946575,2.0353897504588474,2.7135279144828033,1.9055727681680352,-0.720619286046805,14.315323609711522,1.9686164855957031,-0.48087530239246945,-2.381595802307139,-6.2624176675319845,1.4992260629177139,-4.322006734919562,-0.44118486969471604,3.7748688874878056,47.66469113946253,-2.128361644488976,1.940410932612426,7,1.0449352264404368,1.062765121459968,1.5014238357544016,0.46718788146973367,-6.490730285644524,0,-0.13831161230590838,1.3084549315112102,59.50071334838867,1.6870735305620892,58.63052749633789,1.8708497134466842,60.534950256347656,-0.13831161230590838
8890,2008-07-22,60.328102111816406,61.65477752685547,59.87874603271485,60.30670547485352,5898915.0,-0.0069273608587470115,-3.0487862146333047,0.023075372418977756,33.31407279370411,40.84885091414789,2.1875608925160606,2.928339465714707,2.412078482947024,-0.22106121170413218,13.195563044846647,1.776031494140618,-0.7179997924853865,-2.576320075988768,-6.560829498587054,1.4081893466095181,-4.568574787287915,-0.5840653646896286,3.798878386928962,53.38579348007351,7.494031394059185,1.9922547112991427,7,1.4657649993896484,1.4835948944091797,1.9222536087036133,1.1055641174316406,-5.149784088134766,1,-0.12828092939141866,1.4864837518339264,60.74893188476562,1.3084549315112102,59.50071334838867,1.6870735305620892,58.63052749633789,-0.12828092939141866
8891,2008-07-23,58.22396469116211,61.79029846191406,56.83309555053711,61.79029846191406,7910505.0,-0.0348782299956053,1.7799994223937927,-166.6773043323784,27.780565245004993,37.90060808178182,3.7676527767595047,4.754360488691056,4.549085581989289,1.9794098865475291,12.451092121323285,4.957202911376953,-1.0096154939791973,-4.349145126342776,-8.73423287392312,0.03594262123756664,-6.541689000132948,-2.156601252552605,5.530004750485688,28.0575390092043,-13.778622332815534,2.192543873790171,7,3.0313854217529297,3.049215316772461,4.044222831726074,3.2097015380859375,-3.2025680541992188,2,-0.09016289849553794,-3.0487862146333047,60.328102111816406,1.4864837518339264,60.74893188476562,1.3084549315112102,59.50071334838867,-0.09016289849553794
8892,2008-07-24,57.93865966796875,58.18830108642578,55.47789001464844,58.13124084472656,10225627.0,-0.004900130465293917,16.674577114427862,0.053999762539670315,27.34415121367708,34.994402809640505,3.228448331509526,4.783254072880595,4.883247966182459,2.329617706344287,12.708997210060438,2.746074676513672,-1.2491365938329864,-4.315976715087892,-9.079369058206595,0.4474156280308037,-6.69767288664724,-1.9342805435285442,5.26163986239019,38.98305494452367,0.8977758943227485,2.3816961715593483,7,2.4108428955078125,2.6569175720214844,4.568472862243652,3.495006561279297,-3.7589149475097727,3,-0.05392094637230638,1.7799994223937927,58.22396469116211,-3.0487862146333047,60.328102111816406,1.4864837518339264,60.74893188476562,-0.05392094637230638
8893,2008-07-25,57.53923034667969,58.36661911010742,57.37517929077149,58.05278015136719,4981867.0,-0.006894003478473354,-1.3559378880861745,2.6666666666666665,27.330732535809034,33.42465205888882,2.8196415943997053,5.062490280286113,5.305596197343803,2.7706472389783343,14.234476663698247,0.9914398193359304,-1.5739701915178443,-4.474321937561037,-9.682380169049694,0.7337362939276204,-7.078351053305369,-1.8702928218167116,4.888828232108203,32.65536996301579,-2.5744124085134104,2.604029115744327,7,2.1326675415039062,3.056346893310547,5.082023620605469,3.8944358825683594,-4.70042800903321,4,-0.05912979187147016,16.674577114427862,57.93865966796875,1.7799994223937927,58.22396469116211,-3.0487862146333047,60.328102111816406,-0.05912979187147016
8894,2008-07-28,56.6690444946289,58.43794631958008,56.6690444946289,57.33238220214844,6037012.0,-0.015123348831880934,-4.333337167174558,1.2916716187307007,26.869284318725946,32.094996023069186,3.006331237915326,5.806236253704839,6.192281054647758,3.6779094490557043,15.868389526059289,1.768901824951179,-2.128855799723823,-5.075249671936042,-10.805143528180942,0.6546441843088573,-7.940196600058492,-2.2103027438135925,5.063997227745048,18.870047620198587,-17.268118361616278,2.864946928122451,7,2.2895870208740305,3.9265327453613352,6.205420494079597,4.942939758300788,-5.378032684326158,0,-0.057772198082185255,-1.3559378880861745,57.53923034667969,16.674577114427862,57.93865966796875,1.7799994223937927,58.22396469116211,-0.057772198082185255
8895,2008-07-29,56.9686164855957,57.182594299316406,55.92724609375,56.462196350097656,4844611.0,0.005286342722704562,1.6870307543449239,-0.7634424061188025,25.430401415103404,31.037713664886862,2.085173852425264,5.20680373324852,5.89486385944857,3.43415993505981,17.21409112309929,1.2553482055664062,-2.6698275003013663,-4.415834426879883,-10.40364138243217,1.5719725286723971,-7.409737904656026,-1.4219309491037393,4.138910066005693,23.61581135632962,-11.19462263038189,2.993903477776141,7,1.6654777526855469,3.6269607543945312,6.019971847534187,4.70399475097657,-6.59771728515625,1,-0.04757733386697094,-4.333337167174558,56.6690444946289,-1.3559378880861745,57.53923034667969,16.674577114427862,57.93865966796875,-0.04757733386697094
8896,2008-07-30,57.11840057373047,57.49643325805664,56.3409423828125,57.11127090454102,5092344.0,0.0026292386470827545,2.028035608071296,0.01407856577905267,19.18975858962517,29.273722263261526,1.5642876505804324,4.722201998569155,5.7232659566041875,3.3415221304747575,18.310662916050553,1.1554908752441406,-2.987665053702422,-3.8997879028320312,-9.99488049275628,2.195304687092218,-6.947334197794149,-0.8522416078699067,3.4261623241756283,55.42159979689701,26.168410349223915,3.0475462949621237,7,1.5156936645507812,3.4771766662597656,6.103782653808594,4.843082427978516,-10.777458190917969,2,-0.03396598172500476,1.6870307543449239,56.9686164855957,-4.333337167174558,56.6690444946289,-1.3559378880861745,57.53923034667969,-0.03396598172500476
8897,2008-07-31,56.07703399658203,57.5962905883789,55.7631950378418,56.89015579223633,6445134.0,-0.01823171809238955,-1.5445529088131393,-114.04761904773271,18.818613883530432,26.89594750843064,2.464520281801761,5.369234434733585,6.678761111051102,4.443329027874917,19.06739464744437,1.8330955505371023,-3.2748133065491984,-4.516047668457034,-10.749798427915039,1.7177030910009705,-7.632923048186036,-1.3991722887280318,3.9608616129983005,11.7333884792561,-13.043039660593205,3.116875379729004,7,2.5570602416992188,4.518543243408203,7.353777885437012,5.902278900146484,-8.68045806884765,3,-0.018824771646865024,2.028035608071296,57.11840057373047,1.6870307543449239,56.9686164855957,-4.333337167174558,56.6690444946289,-0.018824771646865024
8898,2008-08-01,53.80884552001953,56.5263900756836,53.78744888305664,56.37660598754883,7537432.0,-0.040447725475294405,-1.0983603203666064,3.1579038727686424,17.866005028640117,24.88262055820225,4.2917306648597275,7.160797452199482,8.804438336685905,6.718723912343947,20.321229514220708,2.7389411926269602,-3.4407356314887068,-6.248572921752931,-12.888693803290792,0.39154795978493695,-9.568633362521865,-2.928512480983997,5.77304953006761,0.46009351160692313,-25.604918961597594,3.3200604407689327,8,3.9800281524658203,5.941511154174805,9.8840913772583,8.220396041870117,-9.208274841308594,4,0.006892903886991153,-1.5445529088131393,56.07703399658203,2.028035608071296,57.11840057373047,1.6870307543449239,56.9686164855957,0.006892903886991153
8899,2008-08-04,52.389442443847656,54.89300918579102,52.3823127746582,53.87303924560547,8044115.0,-0.026378619768821943,-2.3523865795331353,0.5777785040772637,17.029327593499985,23.073204424846242,4.917797065951049,8.069258670868166,10.05224072268841,8.152527720017133,22.168207096656587,2.5106964111328196,-3.5268867018907883,-7.080957412719727,-14.259211972684398,0.09729714724494443,-10.670084692702062,-3.491830132737391,6.497119066195822,0.1367414562196879,-26.194641719861757,3.5891272799823355,8,4.696863174438477,6.658346176147461,11.303494453430176,9.67546272277832,-6.576316833496094,0,0.008577298647155063,-1.0983603203666064,53.80884552001953,-1.5445529088131393,56.07703399658203,2.028035608071296,57.11840057373047,0.008577298647155063
8900,2008-08-05,53.18117141723633,53.40941619873047,51.62624740600586,52.6176872253418,7694737.0,0.015112376396012817,2.496499364200763,-0.37980952185047673,23.87228933755732,22.638951546240943,3.358884847202134,6.813429401520565,9.134812832188146,7.366055155640822,24.819550017708348,1.7831687927246094,-3.758404130044191,-5.772823333740234,-13.209054229118436,1.6634075616379604,-9.490938781429335,-2.0547078860511334,4.794795269853211,26.04543993620495,-1.7122791739782812,3.718115447689098,8,1.8509254455566406,5.488584518432617,10.386943817138672,8.883733749389648,-5.549217224121101,1,-0.03554189493315629,-2.3523865795331353,52.389442443847656,-1.0983603203666064,53.80884552001953,-1.5445529088131393,56.07703399658203,-0.03554189493315629
8901,2008-08-06,53.41654968261719,53.9586296081543,52.51070022583008,53.13124084472656,6738152.0,0.00442596992710409,1.1145855965771396,0.5063297994773684,28.982189774197536,22.820955830743213,2.6483643485552406,6.047136206198253,8.726510987074732,7.147719246447977,27.464442230033164,1.4479293823242188,-4.063581638708293,-5.003564834594727,-12.419121202759555,2.4119915335701094,-8.711343018677141,-1.2957866505123121,3.5434619194989594,29.988095930316184,-0.10317475244294627,3.707778184082418,8,1.6155471801757812,5.253206253051758,10.151565551757812,8.648355484008789,-4.636234283447266,2,-0.057016982569520924,2.496499364200763,53.18117141723633,-2.3523865795331353,52.389442443847656,-1.0983603203666064,53.80884552001953,-0.057016982569520924
8902,2008-08-07,53.55920028686523,54.64336776733398,52.4536361694336,52.9814567565918,7787830.0,0.002670531981111113,-1.681219668271909,2.0249759332548685,24.55711504031568,22.51277610902173,2.0329428661814717,5.243615428389383,8.445130132132938,7.027213485112462,29.4924125142242,2.1897315979003764,-4.335796313930125,-4.27068576812745,-11.223935847022041,2.682564310767141,-7.747310807574749,-0.7940607286801509,2.547409043873273,39.446869431385124,7.95833686733981,3.4766250394472964,8,1.4728965759277415,5.110555648803718,10.008914947509773,8.50570487976075,-6.055633544921868,3,-0.13477157734602918,1.1145855965771396,53.41654968261719,2.496499364200763,53.18117141723633,-2.3523865795331353,52.389442443847656,-0.13477157734602918
8903,2008-08-08,53.13124084472656,53.83737564086914,52.67475128173828,53.80171203613281,5486306.0,-0.007990400152476096,2.1346100443283382,-1.160499696273421,14.91457277250025,21.184474826107763,1.9778670235828244,5.027132171666551,8.71341934059258,7.455465238890255,31.466147658054943,1.1626243591308594,-4.356000232148091,-4.125892066955565,-10.606936096565462,2.3551519626543325,-7.36641408176051,-0.8853700521506198,2.258510578054718,46.06988633311603,15.940662964827617,3.240522014804947,8,1.4800281524658203,5.538515090942383,10.493938446044922,8.990728378295898,-6.333808898925781,4,-0.10793395422010665,-1.681219668271909,53.55920028686523,1.1145855965771396,53.41654968261719,2.496499364200763,53.18117141723633,-0.10793395422010665
8904,2008-08-11,52.71041488647461,53.59486389160156,52.39657592773438,53.29529190063477,4864519.0,-0.007920499343913256,1.0240991803701103,0.8723372781065195,14.914578013383178,20.016050003694403,1.9870705348745403,4.884393327116911,8.998354935104018,7.8970309558699014,34.1814768030006,1.1982879638671804,-4.374681190296023,-4.029956245422362,-10.208757526477449,2.148845035632725,-7.119356885949905,-0.9405556048948185,2.077175893622602,35.93384918828714,8.38511971290787,3.0894006405275434,8,1.9008541107177734,5.959341049194336,10.914764404296875,9.411554336547852,-8.466476440429688,0,-0.1538565808148219,2.1346100443283382,53.13124084472656,-1.681219668271909,53.55920028686523,1.1145855965771396,53.41654968261719,-0.1538565808148219
8905,2008-08-12,52.8459358215332,53.0813102722168,52.17546463012695,52.51070022583008,5007523.0,0.0025710466394635034,1.2477991707843472,-0.5731727997286686,19.743174380792468,20.077540647157434,1.3468871726921492,4.217990334984407,8.742272537547393,7.768442844100939,36.71734354047357,0.9058456420898438,-4.383382301274324,-3.4201129913330064,-9.237327650679035,2.397101668013022,-6.328720321006017,-0.5115056616599958,1.435840018709392,27.167646140481665,-0.3036388772100551,2.9086073296730124,8,1.7653331756591797,5.805990219116211,10.825603485107422,9.322393417358398,-7.23252868652343,1,-0.133081382737402,1.0240991803701103,52.71041488647461,2.1346100443283382,53.13124084472656,-1.681219668271909,53.55920028686523,-0.133081382737402
8906,2008-08-13,53.40941619873047,53.58773040771485,51.62624740600586,52.71754455566406,5397279.0,0.01066270032761274,2.7415028851261005,2.063837050523441,25.291820696440723,20.796785848591917,0.2256929130601364,3.260478250719764,8.073329817274569,7.22059504110274,38.219665284565586,1.9614830017089915,-4.316522246365061,-2.5003559112548857,-8.084885367831092,3.0841735453213204,-5.292620639542989,0.29190881703321736,0.44747509203424585,59.101679057300494,31.719784035298645,2.7922647282881017,8,0.6669025421142578,5.242509841918945,10.262123107910156,8.758913040161133,-4.9500732421875,2,-0.10817309786944596,1.2477991707843472,52.8459358215332,1.0240991803701103,52.71041488647461,2.1346100443283382,53.13124084472656,-0.10817309786944596
8907,2008-08-14,52.5677604675293,53.22396469116211,52.29671859741211,53.22396469116211,5732638.0,-0.015758564521084928,1.8260899895361005,-0.9484479241329878,24.12768040670197,21.49252755726546,0.5779908021683937,3.8205180019040554,8.780323003058534,8.083967279091695,38.99874755207547,1.1126976013183594,-4.292905043785979,-3.0388732910156264,-8.659638900744156,2.581892318712903,-5.849256095879895,-0.22849048615135814,1.019969940185554,42.58066297008112,15.210426111902834,2.810382804864265,8,0.6918678283691406,6.084165573120117,11.103778839111328,9.600568771362305,-3.8445091247558594,3,-0.07204881917499317,2.7415028851261005,53.40941619873047,1.2477991707843472,52.8459358215332,1.0240991803701103,52.71041488647461,-0.07204881917499317
8908,2008-08-15,52.34664916992188,52.76747512817383,51.990013122558594,52.76747512817383,4792036.0,-0.004206214905122185,2.6949336910902217,0.641303336821289,25.87579041495458,22.475467870760408,0.6368488094502993,3.6661495756949947,8.812218329854936,8.318896510284311,39.85493746787769,0.7774620056152344,-4.239850800647815,-2.9022813796997013,-8.388558818435214,2.5839960590358118,-5.645420099067458,-0.1591426603319448,1.2410812377929688,36.59431733845454,7.8122425547598695,2.7431387193677557,8,0.7881584167480398,6.305276870727532,11.342721939086907,9.82168006896972,-4.47218322753907,4,-0.09251943543238927,1.8260899895361005,52.5677604675293,2.7415028851261005,53.40941619873047,1.2477991707843472,52.8459358215332,-0.09251943543238927
8909,2008-08-18,52.34664916992188,52.92439270019531,52.00428009033203,52.36804580688477,2950088.0,0.0,-1.6060537305046771,0.05084438481829722,23.311360449425706,22.413142438745787,0.704193710037643,3.16675764190083,8.671527971181035,8.318049249979232,41.527303930550524,0.9201126098632812,-4.113036055558581,-2.4821672439575124,-7.458208693682316,2.493874205767291,-4.970187968819914,0.005853480904889352,0.9272439575195293,36.72740285224774,6.99061249430963,2.4880207248624004,8,0.7881584167480398,6.077032089233391,11.385518074035637,9.82168006896972,-4.914409637451179,0,-0.1060090246867158,2.6949336910902217,52.34664916992188,1.8260899895361005,52.5677604675293,2.7415028851261005,53.40941619873047,-0.1060090246867158
8910,2008-08-19,52.58915710449219,52.803138732910156,51.51212692260742,51.51212692260742,3878212.0,0.004632730813066921,-1.3973549339973153,-50.33642360492066,24.123865739469352,21.873328657109322,0.41222732773277215,2.439831539888843,8.261113802824596,8.088851120113091,43.78144987251539,1.2910118103027344,-3.7701530437559825,-1.8527120590209947,-6.190891705463066,2.485467587421077,-4.0218018822420305,0.31637776420004116,0.42111270751953356,51.88997752280324,24.352806501306716,2.169089823221036,8,0.4885902404785156,5.099859237670898,11.419401168823242,9.579172134399414,-3.8088417053222656,1,-0.1586870586624104,-1.6060537305046771,52.34664916992188,2.6949336910902217,52.34664916992188,1.8260899895361005,52.5677604675293,-0.1586870586624104
8911,2008-08-20,52.97432327270508,53.13837432861328,51.81882858276367,52.6176872253418,4059211.0,0.007324060498775209,2.8541615598885794,0.3311291116644294,30.83700129157988,22.57109379613868,-0.047232538935865875,1.729903238545333,7.703306600163444,7.702172440846155,44.72520581609905,1.3195457458496094,-3.2520130514419634,-1.205063819885254,-5.201524627124982,2.7913969873544744,-3.203294223505118,0.7931665837346102,-1.4621963500976562,85.41675951759117,53.57214980521837,1.998230403619866,8,-0.2995719909667969,4.001426696777344,10.74892807006836,9.194005966186523,-5.071327209472656,2,-0.13895252799742708,-1.3973549339973153,52.58915710449219,-1.6060537305046771,52.34664916992188,2.6949336910902217,52.34664916992188,-0.13895252799742708
8912,2008-08-21,54.8145523071289,55.19258117675781,52.42510604858398,52.4322395324707,5623562.0,0.034738131999356714,-1.3095205881744263,6.679955075409115,56.558143700062665,27.198157232534502,-1.8893484526952236,-0.37563560475931723,5.737463372622898,5.851527595304518,44.633952121063736,2.7674751281738352,-2.887797345345035,0.7913705825805621,-2.8112270880112504,4.393968253172375,-1.0099282527153406,2.592669417876465,-3.3024253845214773,89.72874423849674,51.68706413417053,1.8012988352959056,8,-1.462198257446282,1.836660385131843,7.874462127685554,7.353776931762702,-11.191158294677727,3,-0.11594018528104266,2.8541615598885794,52.97432327270508,-1.3973549339973153,52.58915710449219,-1.6060537305046771,52.34664916992188,-0.11594018528104266
8913,2008-08-22,54.13694763183594,54.93580627441406,54.05848693847656,54.92153930664063,2836807.0,-0.012361766114522,1.1578937491790051,-0.3293403297630658,62.61587321171083,32.49830114345979,-1.1779564235203068,0.03584747104304142,6.276000912677304,6.506698293756152,44.66692802737827,0.8773193359375,-2.6767840768175617,0.2838800430297823,-2.918764941867323,3.486525027926888,-1.3174424494187704,1.885202535478335,-2.4776025390625023,71.3178463302063,27.304907240680677,1.6013224924485538,8,-0.7845935821533203,2.5142650604248047,7.674749374389648,7.674749374389648,-9.472183227539055,4,-0.10000002818553633,-1.3095205881744263,54.8145523071289,2.8541615598885794,52.97432327270508,-1.3973549339973153,52.58915710449219,-0.10000002818553633
8914,2008-08-25,53.39514923095703,54.45078659057617,53.13837432861328,54.2867317199707,2515048.0,-0.013702257576906351,1.152038406805636,1.136364962367986,51.5560011162442,36.033059669621096,-0.3674559011393086,0.5478885177213471,6.820106859473839,7.227899189493982,44.62017247224479,1.3124122619628906,-2.4417434762847776,-0.2942235946655245,-3.212928590489014,2.624481401157965,-1.7535760925772692,1.1651289032462202,-1.5944746948242212,51.16276900402048,4.675595705240049,1.459352497911746,8,-0.04279518127441406,3.256063461303711,8.407632827758789,8.416547775268555,-8.780311584472656,0,-0.10339297423245108,1.1578937491790051,54.13694763183594,-1.3095205881744263,54.8145523071289,2.8541615598885794,52.97432327270508,-0.10339297423245108
8915,2008-08-26,54.258201599121094,54.54351043701172,53.28815841674805,53.46647644042969,2691700.0,0.016163497632172286,-1.186336517891548,-0.8879998973143421,55.60834849167319,39.40156275798026,-1.1277007961689947,-0.5572006957023987,5.779801219803048,6.348603268983439,44.30759895222876,1.2553520202636719,-2.0376530744291728,0.7043495178222656,-1.7947995710228355,3.2034986066673667,-0.5452250266002849,1.9539240622448162,-2.3218507973632825,72.30444285392844,22.749975196081202,1.2495745444225497,8,-0.9058475494384766,2.3930110931396484,7.544580459594727,7.553495407104492,-11.783164978027344,1,-0.12580516614028292,1.152038406805636,53.39514923095703,1.1578937491790051,54.13694763183594,-1.3095205881744263,54.8145523071289,-0.12580516614028292
8916,2008-08-27,55.17831802368164,55.463623046875,54.17974472045898,54.17974472045898,3856902.0,0.01695810766745809,-1.5714252970164424,1.2612625634799122,59.77606639328337,43.362494534267086,-1.9785798588758041,-1.7182090597265471,4.686939368857054,5.425856545350577,43.96002009206925,1.2838783264160227,-1.5572035139320235,1.7214700698852567,-0.3000969058370231,3.7430370456075366,0.7106865820241168,2.7322535577463967,-3.11171800692383,90.61038581143941,38.13421262738519,1.0107834878611388,8,-1.6904430389404297,1.4728946685791016,6.62446403503418,6.633378982543945,-12.24679183959961,2,-0.11595138912653702,-1.186336517891548,54.258201599121094,1.152038406805636,53.39514923095703,1.1578937491790051,54.13694763183594,-0.11595138912653702
8917,2008-08-28,55.02139663696289,55.92011260986328,54.79315185546875,55.40656280517578,2857276.0,-0.002843895797102758,-1.6779613388628278,-0.3857164686556874,61.79873900534872,47.3539332665331,-1.605884138636064,-1.7332952982286827,4.645725312977035,5.581600064284331,43.2790140144395,1.1269607543945312,-1.2051678069209402,1.617330551147461,-0.15608133135531688,3.3907424336502388,0.7306246098960756,2.5040364923988463,-2.7509752383980484,67.69228870458136,13.81067609588213,0.8867059412513882,8,-1.305276870727539,-0.046360015869140625,6.242868423461914,6.25178337097168,-14.79315185546875,3,-0.12937513419912705,-1.5714252970164424,55.17831802368164,-1.186336517891548,54.258201599121094,1.152038406805636,53.39514923095703,-0.12937513419912705
8918,2008-08-29,54.17974472045898,55.24964141845703,54.02282333374024,54.77888870239258,2966632.0,-0.015296811203416416,-1.687482764671991,1.5555467519733963,58.71404215578744,51.287564567239954,-0.5329030106502941,-0.9090387135743683,5.267328674115241,6.413295829963992,42.123490922509966,1.2268180847167898,-0.9516745298249134,0.7571336746215778,-1.0416760922025219,2.5559434414456774,-0.1422712087904685,1.656538558033624,-1.6173480249902568,37.43595861857092,-17.942789786305227,0.8994048834120483,8,-0.4636249542236257,0.7952919006347727,6.292795181274421,6.415832519531257,-16.019973754882805,4,-0.19483943238332735,-1.6779613388628278,55.02139663696289,-1.5714252970164424,55.17831802368164,-1.186336517891548,54.258201599121094,-0.19483943238332735
8919,2008-09-02,52.83880233764648,55.52781677246094,52.5962905883789,54.65049743652344,4265164.0,-0.024749883738491296,-1.5527952683321307,3.0238058855738257,49.96298615801067,54.15857794707788,0.9892200050068141,0.4925478764288087,6.38833861759116,7.733308437403075,40.79448485857008,2.9315261840820384,-0.6253468307600727,-0.6062767028808693,-2.361446676579199,1.1488932708174602,-1.483861689730034,0.2713082839682954,3.081310272216804,7.296171326263584,-49.517438461716374,0.877584986849163,9,1.0306682586669993,2.1362342834472727,7.294935226440437,7.756774902343757,-16.269615173339837,1,-0.15469763832110506,-1.687482764671991,54.17974472045898,-1.6779613388628278,55.02139663696289,-1.5714252970164424,55.17831802368164,-0.15469763832110506
8920,2008-09-03,51.29101181030274,52.83880233764648,50.77746200561523,52.83166885375977,5886998.0,-0.029292687549069774,1.6513711501568145,0.8503953255777195,40.026859541979796,55.179673308233426,2.607734822020312,1.9936892912541353,7.6626345070900825,9.255056403714896,39.473874505245185,2.06134033203125,-0.34398744416711935,-2.059559249877921,-4.060857565599861,-0.05826093415598166,-3.060208407738891,-1.0589100920169514,4.562624359130851,9.986091690991017,-44.615652117269875,1.0006491578609695,9,2.0577754974365163,2.8958644866943217,8.48609256744384,9.304565429687493,-16.932952880859382,2,-0.13016265283496187,-1.5527952683321307,52.83880233764648,-1.687482764671991,54.17974472045898,-1.6779613388628278,55.02139663696289,-0.13016265283496187
8921,2008-09-04,50.37089920043945,52.53923034667969,50.06419372558594,52.53923034667969,7407747.0,-0.017939061394738665,1.282895419719747,1.4074067654763613,39.73333856268805,53.310250515191804,3.486341406610066,2.818432805839109,8.292921823223402,10.13235059547371,38.598895345273235,2.47503662109375,-0.0529286115847043,-2.8273893356323256,-5.2306751510619165,-0.4241035202027348,-4.029032243347125,-1.6257464279175267,5.279690002441406,5.2375294281653115,-48.78280164958738,1.2016429077147963,9,2.6212539672851562,3.4593429565429688,9.243936538696289,10.224678039550781,-16.576320648193366,3,-0.15675444958657436,1.6513711501568145,51.29101181030274,-1.5527952683321307,52.83880233764648,-1.687482764671991,54.17974472045898,-0.15675444958657436
8922,2008-09-05,46.3409423828125,49.85021209716797,46.27674865722656,49.85021209716797,15726234.0,-0.08000565567810614,1.036585233288475,1.6184196405795062,29.301872712748803,49.60869490419603,6.91510996460697,6.619261675278025,11.99772497993559,14.084231430955931,38.567203118665795,4.094150543212891,0.12158001368983662,-6.496433258056641,-10.382244004344784,-2.610622511768497,-8.439338631200712,-4.553527884912569,8.974463091430664,0.6939060958834067,-53.23678264809797,1.9429053731440729,9,4.757488250732422,5.595577239990234,13.273893356323242,14.254634857177734,-6.733238220214844,4,-0.07357243990780371,1.282895419719747,50.37089920043945,1.6513711501568145,51.29101181030274,-1.5527952683321307,52.83880233764648,-0.07357243990780371
8923,2008-09-08,47.39657592773438,47.63195419311523,46.29101181030274,46.95434951782226,8045798.0,0.022779716825815033,1.9374971274333397,-0.12601664902047727,34.097155941580525,47.668823218122284,5.367227011543761,5.388230495759622,10.685274560868145,12.935595584370688,38.53379820475199,1.3409423828124858,0.19815953538268616,-5.154066467285148,-9.733065902136403,-0.5750670324338927,-7.443566184710775,-2.86456674985952,7.195737001147457,12.104842992818552,-42.18427072884777,2.2894997174256266,9,3.7018547058105398,4.004993438720696,12.21825981140136,13.199001312255852,-7.71754455566407,0,-0.15124154025746095,1.036585233288475,46.3409423828125,1.282895419719747,50.37089920043945,1.6513711501568145,51.29101181030274,-0.15124154025746095
8924,2008-09-09,44.60057067871094,47.76034164428711,44.50071334838867,47.60342407226562,13797643.0,-0.05899171394335567,-1.0356340541300293,-6.790307693634553,27.952766516369508,44.595980776421875,7.5818404067143135,7.953283574373273,13.196565649756593,15.611487455523147,38.5495920050465,3.2596282958984375,-0.21395074739757547,-7.54457950592041,-13.339023388367949,-1.7501356234728718,-10.44180144714418,-4.647357564696641,9.326497108438481,1.197604516465519,-51.18929209653063,2.897221941223771,9,5.609842300415039,5.609842300415039,14.169044494628906,15.149785995483398,-8.808845520019531,1,-0.14441070181662796,1.9374971274333397,47.39657592773438,1.036585233288475,46.3409423828125,1.282895419719747,50.37089920043945,-0.14441070181662796
8925,2008-09-10,45.81312561035156,46.26248168945313,44.63623428344727,44.63623428344727,9769136.0,0.027186982435168927,-1.763632238302871,-0.3919243375085735,31.099404307519336,41.40968498911476,5.63830022201136,6.521177495252431,11.639453255195086,14.284878420936678,38.49656004802565,1.6619110107421946,-0.6396189135487731,-5.980384063720706,-12.414085106863155,0.45331697942174287,-9.19723458529193,-2.7635335421494815,7.171306732921778,16.326547076306596,-30.565269339672533,3.2168505215712258,9,4.397287368774414,4.397287368774414,12.253921508789062,13.234663009643555,-8.808845520019531,2,-0.2017748914288493,-1.0356340541300293,44.60057067871094,1.9374971274333397,47.39657592773438,1.036585233288475,46.3409423828125,-0.2017748914288493
8926,2008-09-11,47.63195419311523,47.681884765625,44.93580627441406,45.80599212646485,8524581.0,0.039701036734169026,1.8518489906763094,1.5515128924039323,31.021482930396942,37.989989869675675,2.946280541921375,4.476853879890903,9.481130578912598,12.370069766626735,37.90068369927923,2.7460784912109375,-0.9099038329673874,-3.872682380676274,-10.51628405205684,2.770919290704292,-7.194483216366557,-0.550881544985991,4.504106250669643,58.533350352518056,16.355381366517662,3.3218008356902846,9,2.3823108673095774,2.5784587860107493,9.21897220611573,11.037801742553718,-8.758914947509759,3,-0.2786762686631591,-1.763632238302871,45.81312561035156,-1.0356340541300293,44.60057067871094,1.9374971274333397,47.39657592773438,-0.2786762686631591
8927,2008-09-12,48.78031539916992,49.04422378540039,47.17546463012695,47.41084289550781,8412421.0,0.024109050856886416,-1.0310071413024327,0.7500005222859469,36.189780818021596,35.48729416547947,0.9158305073845625,3.193953930988812,7.995250790900627,11.13872058151658,36.95700945851671,1.8687591552734375,-1.2932520336603304,-2.5349489212036147,-9.266294473556712,4.196396631149483,-5.90062169738016,0.8307238549729306,2.592210335075329,94.19153119841754,53.39866932111003,3.3656727761765475,9,1.2339496612548828,1.4300975799560547,8.070611000061035,9.889440536499023,-9.843082427978516,4,-0.3072086911348434,1.8518489906763094,47.63195419311523,-1.763632238302871,45.81312561035156,-1.0356340541300293,44.60057067871094,-0.3072086911348434
8928,2008-09-15,47.50356674194336,48.43794631958008,46.75463485717773,47.74607849121094,8399102.0,-0.026173439978378843,1.070178813120008,-0.1770840587299686,35.21832983262648,33.848999018214556,1.2806455418233682,4.310256589113422,8.914525536790734,12.318406216880646,35.90793856832133,2.0256805419921946,-1.8768395720628277,-3.5695434570312514,-10.490447304924082,3.351360390861579,-7.029995380977667,-0.1090915330848361,3.181777753716233,66.09104205182973,25.510676011765824,3.4604519239464144,9,1.1661911010742188,2.706846237182617,9.347359657287598,11.166189193725586,-9.436519622802727,0,-0.16621620482181687,-1.0310071413024327,48.78031539916992,1.8518489906763094,47.63195419311523,-1.763632238302871,45.81312561035156,-0.16621620482181687
8929,2008-09-16,46.79743194580078,47.46790313720703,44.79315185546875,47.11840057373047,10898587.0,-0.014864879514806972,4.244745306305632,1.323517845626288,31.132762035003353,32.86076596188384,1.1618737372701418,4.82681533084768,9.260257538158257,12.93013089113579,35.151243325341845,2.7104148864746094,-2.549015607588501,-3.9982173919677706,-11.145386949728469,3.1489521657929274,-7.571802170848116,-0.42463261308742517,3.269449435131719,49.02910184781321,11.946841575518661,3.573584778880348,9,1.7225399017333984,3.4129810333251953,9.843080520629883,11.872323989868164,-10.912979125976562,1,-0.15211092313729446,1.070178813120008,47.50356674194336,-1.0310071413024327,48.78031539916992,1.8518489906763094,47.63195419311523,-0.15211092313729446
8930,2008-09-17,44.24393844604492,46.205421447753906,43.89443588256836,46.08416366577149,10600802.0,-0.0545648210507198,1.2191773294894666,5.73334917993822,24.45851425035663,31.163563260513687,2.917412873090136,7.086371848819837,11.436250640187616,15.363385132010897,34.263202045014474,2.902996063232422,-3.267155103642665,-6.1344499588012695,-13.796602563329522,1.5277026457269827,-9.965526261065392,-2.303373656537147,5.266326131633193,6.786737047643457,-22.55279940073151,3.831076302264126,9,2.628385543823242,5.663335800170898,12.396574020385742,14.425817489624023,-8.666191101074219,2,-0.1910366387852409,4.244745306305632,46.79743194580078,1.070178813120008,47.50356674194336,-1.0310071413024327,48.78031539916992,-0.1910366387852409
8931,2008-09-18,45.61340713500977,46.26248168945313,43.987159729003906,44.90727615356445,8179408.0,0.030952684979320022,1.2704630669381916,-0.3837198696528245,29.202137258837396,31.152481543412417,0.8963893544380284,5.414785508807661,9.678556316865006,13.894314271994922,33.65129833634868,2.275321960449226,-3.8297039161486026,-4.396935462951653,-12.239099253856367,3.4452283279530604,-8.318017358404013,-0.47585356749929275,3.222957999255172,33.37945726844588,8.523996188000456,3.921081895452357,9,0.8559226989746023,4.293867111206048,11.018190383911126,13.056348800659173,-10.984306335449219,3,-0.18874115277545134,1.2191773294894666,44.24393844604492,4.244745306305632,46.79743194580078,1.070178813120008,47.50356674194336,-0.18874115277545134
8932,2008-09-19,48.45934295654297,49.21540832519531,45.81312561035156,45.81312561035156,10809280.0,0.06239252887006663,-1.5714310426847726,3.747487952978764,38.383540416215,31.62874648503847,-1.8075315296945575,2.1800960293813887,6.428530758504081,10.973880697529353,34.18508813155229,3.6020011901855398,-4.126363846104269,-1.2332391738891602,-8.764626353721397,6.2981480059430766,-4.9989327638052785,2.532454416026958,-4.564907073974609,85.79084224162837,59.943814793269944,3.765693589916117,9,-1.9044208526611328,1.4479312896728516,7.904779434204102,10.210412979125977,-14.843082427978523,4,-0.1978215783803391,1.2704630669381916,45.61340713500977,1.2191773294894666,44.24393844604492,4.244745306305632,46.79743194580078,-0.1978215783803391
8933,2008-09-22,48.72325134277344,49.47218322753906,48.46647644042969,48.96576309204102,7622814.0,0.005445975329610553,-1.6603833559539247,-0.09164468278337855,41.26021947249289,33.10735236905218,-2.082452571933459,1.5703229920234065,5.780331700717895,10.623155718817571,34.699850349956826,1.0128402709960938,-4.376114770726247,-0.698645973205565,-7.941069646329801,6.543777699918671,-4.319857809767683,2.922565863356553,-4.736091613769531,86.57286107731437,55.967687456884676,3.621211836562117,9,-2.0399417877197266,1.1840229034423828,7.232525825500488,9.946504592895508,-9.778884887695305,0,-0.20084904233373746,-1.5714310426847726,48.45934295654297,1.2704630669381916,45.61340713500977,1.2191773294894666,44.24393844604492,-0.20084904233373746
8934,2008-09-23,47.87446594238281,49.25106811523438,47.71041488647461,48.91583633422852,7031310.0,-0.017420541055836458,-1.2499951253346213,4.294102842401552,42.522637208726835,34.37660046918635,-0.805090982444078,2.091540681394136,6.2767076851022665,11.363021490109844,34.8949238106358,1.5406532287597727,-4.115612264510887,-1.271397209167482,-8.29368119834858,5.750886780013616,-4.782539203758027,2.2397447854230634,-3.6679052734374977,71.35550991572133,36.56654777209174,3.5111419945905484,9,-1.1911563873291016,2.032808303833008,8.018900871276855,10.795289993286133,-10.884452819824219,1,-0.20485698649976514,-1.6603833559539247,48.72325134277344,-1.5714310426847726,48.45934295654297,1.2704630669381916,45.61340713500977,-0.20485698649976514
8935,2008-09-24,47.4322395324707,48.42367935180664,46.16975784301758,48.42367935180664,6575520.0,-0.009237208211248404,3.5467641400538668,0.9520530131250645,43.43112001266106,35.75544903388236,-0.12185457398517485,2.1040380056994223,6.377114337277973,11.702331433890606,35.35127521177112,2.2539215087890625,-4.001227194939766,-1.3723255157470717,-8.000892997980095,5.256241966485952,-4.6866092568635835,1.94195822536944,-3.0150539611816356,62.80884310499031,23.27876638781641,3.3142837411165114,9,-0.7489299774169922,2.475034713745117,8.347004890441895,11.237516403198242,-8.480743408203125,2,-0.24345860171205314,-1.2499951253346213,47.87446594238281,-1.6603833559539247,48.72325134277344,-1.5714310426847726,48.45934295654297,-0.24345860171205314
8936,2008-09-25,48.78031539916992,49.35805892944336,47.36091232299805,47.73894500732422,4984250.0,0.028421088272173378,-1.2222175060008023,-1.0503616775682956,56.19565442760728,37.97832387939188,-1.4414932328067778,0.2656853031468671,4.75378135851264,10.271458269914206,36.400128405040086,1.9971466064453125,-3.4342171789800915,0.2956504821777344,-5.6165883277208195,6.207889292076288,-2.6604689227715426,3.2517698871270113,-4.160929921630853,81.09163886572144,35.13511339530828,2.956119404949277,9,-2.097005844116211,1.1269588470458984,6.603066444396973,9.832380294799805,-10.092727661132812,3,-0.27065360168671404,3.5467641400538668,47.4322395324707,-1.2499951253346213,47.87446594238281,-1.6603833559539247,48.72325134277344,-0.27065360168671404
8937,2008-09-26,47.90299606323242,49.01569366455078,47.04707717895508,48.68045425415039,4366389.0,-0.017985109951798917,1.7192018294482148,-0.7465722062061109,51.29799085427556,39.764952881797335,-0.7841731701099448,0.6138402497394111,5.401368480356673,11.046713163175482,37.89308069459323,1.9686164855957031,-2.994006982736366,-0.22574882507323935,-5.275190535332271,4.8236928851857925,-2.7504696802027553,2.2989720300562766,-3.0894986756933562,52.483796555663496,2.1525115054555854,2.524720855129516,9,-1.219686508178711,2.0042781829833984,6.92225456237793,10.709699630737305,-10.064193725585945,4,-0.2770994792507382,-1.2222175060008023,48.78031539916992,3.5467641400538668,47.4322395324707,-1.2499951253346213,47.87446594238281,-0.2770994792507382
8938,2008-09-29,43.62339401245117,47.64622116088867,42.79600524902344,47.30385208129883,9920131.0,-0.08933892245762942,1.2222212512343682,4.733962690009126,47.672440535067636,41.60269493736003,3.2264387211832783,4.281554909771074,9.368719403876725,15.220992735765726,39.46090123687601,5.106990814208984,-2.778316218108486,-3.9775333404541016,-8.547961238480141,0.5928945575719382,-6.2627472894671214,-1.6923193914410817,5.848789215087891,12.608686300395942,-42.12265870123305,2.285213949013019,9,2.510700225830078,5.7346649169921875,11.378389358520508,14.989301681518555,-2.7032814025878906,0,-0.22939832423470874,1.7192018294482148,47.90299606323242,-1.2222175060008023,48.78031539916992,3.5467641400538668,47.4322395324707,-0.22939832423470874
8939,2008-09-30,44.66476440429688,45.185447692871094,43.038516998291016,44.4222526550293,6292877.0,0.023871833345852966,2.344445731977264,-0.06589172997792504,47.24220241242706,44.134215844256744,2.068232263513835,2.736720635843234,7.980520787192759,14.083044448924127,40.42111976247086,2.146930694580078,-2.745894909867559,-2.527461051940911,-6.555437604444627,1.5005155005628055,-4.541449328192769,-0.5134727756890527,4.6738952636718665,28.47826680920809,-29.825862415178346,2.0139882762518577,9,1.469329833984368,4.693294525146477,10.337018966674798,13.947931289672844,-6.269615173339851,1,-0.12807406521701992,1.2222212512343682,43.62339401245117,1.7192018294482148,47.90299606323242,-1.2222175060008023,48.78031539916992,-0.12807406521701992
8940,2008-10-01,44.614837646484375,44.84308242797852,43.352352142333984,44.17974472045898,4943031.0,-0.0011178108398955944,2.344009789366007,1.7941107073757494,42.081623099119625,45.56526982651032,2.4320611425683154,2.383018911448886,7.689454997223088,14.044233588597926,40.70232075227334,1.4907302856445384,-2.596249887164575,-2.243579101562503,-5.93371217669911,1.4465539735741046,-4.088645639130803,-0.39851256399420265,4.5929689331054675,27.71742637351522,-29.295400526531058,1.845066537568303,10,1.519256591796875,4.743221282958984,10.386945724487305,13.997858047485352,-8.523540496826172,2,-0.17090333454405415,2.344445731977264,44.66476440429688,1.2222212512343682,43.62339401245117,1.7192018294482148,47.90299606323242,-0.17090333454405415
8941,2008-10-02,42.47503662109375,45.534950256347656,41.6904411315918,44.24393844604492,7751518.0,-0.04796164545853143,-1.3034165618168334,-4.065572476919368,34.270461976449255,45.1082611109808,4.559330205471802,4.111763984092661,9.52420128845921,16.067033897770635,40.88732332534429,3.8445091247558594,-2.3510371681297926,-3.9885869979858413,-7.78444058338345,-0.1927334125882325,-5.886513790684646,-2.090660205287037,6.604533931884767,10.710831960697215,-39.88072137023409,1.8979267926988055,10,3.1062755584716797,6.330240249633789,12.52674674987793,16.137659072875977,-4.0870208740234375,3,-0.0829555611277879,2.344009789366007,44.614837646484375,2.344445731977264,44.66476440429688,1.2222212512343682,43.62339401245117,-0.0829555611277879
8942,2008-10-03,42.93152618408203,44.92153930664063,41.58345031738281,43.3095588684082,7403682.0,0.010747243541199936,-1.171690787326638,0.2137103817712478,38.10760431531752,44.75797053796131,3.6165812340109227,3.5697774236273148,8.770869512961,15.504235185595604,40.03363226389365,3.3380889892578196,-1.6720951260250416,-3.361626625061035,-7.473735874127122,0.750482624005052,-5.417681249594082,-1.305572000527988,5.852479192041017,22.235309588572214,-25.305285062657845,2.0560546245330436,10,2.5392284393310547,5.820255279541016,12.138017654418945,15.681169509887695,-6.9186859130859375,4,-0.09885365891367892,-1.3034165618168334,42.47503662109375,2.344009789366007,44.614837646484375,2.344445731977264,44.66476440429688,-0.09885365891367892
8943,2008-10-06,40.22824478149414,42.93152618408203,38.54493713378906,42.132667541503906,8699971.0,-0.06296727936008484,1.505090598160261,5.037719855901674,34.52100658449547,43.86890046860227,5.574321891685592,6.016983954935753,11.152652864520327,18.07336156152683,39.35682463043027,4.386589050292969,-1.233575010529556,-5.706491470336914,-10.590755569328138,-0.82222737134569,-8.148623519832526,-3.264359420841302,8.123727291104494,24.08160926440332,-22.309410655998605,2.442132049495614,10,3.7232532501220703,6.808132171630859,14.11733341217041,18.384450912475586,-2.7888717651367188,0,-0.059397133949698366,-1.171690787326638,42.93152618408203,-1.3034165618168334,42.47503662109375,2.344009789366007,44.614837646484375,-0.059397133949698366
8944,2008-10-07,38.15977096557617,41.43366622924805,38.074180603027344,41.30527877807617,7805775.0,-0.051418445600925455,-1.0258071194433263,1.6516856858420819,35.32851265061261,42.96861076170799,6.839046905707406,7.9877231876676404,12.897017172427319,19.995884744974454,38.281034867650575,3.359485626220703,-1.3006983943092933,-7.452925300598146,-13.433808220368988,-1.472042380827304,-10.443366760483563,-4.4624838407127285,9.407638311917694,1.147205536773774,-48.17756998578832,2.9904414598854197,10,5.55634880065918,8.641227722167969,16.18580722808838,20.452924728393555,-2.0898704528808594,1,0.07233643112735688,1.505090598160261,40.22824478149414,-1.171690787326638,42.93152618408203,-1.3034165618168334,42.47503662109375,0.07233643112735688
8945,2008-10-08,36.56918716430664,39.10128402709961,35.43509292602539,37.16833114624024,13462284.0,-0.041682215616660634,-1.5572138244458222,0.19047607497671756,28.420703123293407,39.88250506122867,7.517168625377508,9.328545366394138,14.12866872879244,21.420789851932597,37.30310948552046,3.6661911010742188,-1.5717006513036225,-8.58131217956543,-15.798024179520027,-1.3646001796108322,-12.189668179542728,-4.972956179588131,10.048899245740571,11.228814439550735,-38.45591256977538,3.6083559999772996,10,5.656206130981445,7.567760467529297,17.853066444396973,22.043508529663086,3.0741806030273438,2,0.04993171049841161,-1.0258071194433263,38.15977096557617,1.505090598160261,40.22824478149414,-1.171690787326638,42.93152618408203,0.04993171049841161
8946,2008-10-09,34.35805892944336,37.082740783691406,33.95149612426758,36.8045654296875,10031310.0,-0.060464243433374754,1.085510193970637,4.083336516789499,15.3036190396096,35.883130415154675,8.344913788891354,11.061359940146367,15.942942082516915,23.438944292085267,37.40145793183274,3.131244659423828,-1.9343241085699958,-10.128745651245119,-18.699120138984938,-1.5583711635052993,-14.413932895115032,-5.843558407375205,10.918068262521231,3.706118548640326,-39.7007643498655,4.2851872438699115,10,6.440799713134766,8.887304306030273,19.409772872924805,23.887304306030273,1.7118415832519531,3,0.05044633702311785,-1.5572138244458222,36.56918716430664,-1.0258071194433263,38.15977096557617,1.505090598160261,40.22824478149414,0.05044633702311785
8947,2008-10-10,33.79457855224609,35.27104187011719,29.407989501953125,33.13837432861328,16853021.0,-0.01640023897608467,2.249010687952378,-0.26822091973486345,13.801458204453525,32.119687933975335,7.483638522501188,11.009020700872519,16.128409092956623,23.778704166081496,38.60007742712591,5.8630523681640625,-2.372079478316273,-9.942939186096197,-19.496716189962257,-0.38916218223013743,-14.719827688029227,-5.166050684163167,9.896100290240923,32.43670020202448,-5.282365308816189,4.776888501933029,10,3.676891326904304,5.83452224731446,19.61661911010743,24.094150543212898,2.6248207092285227,4,0.1359223103706655,1.085510193970637,34.35805892944336,-1.5572138244458222,36.56918716430664,-1.0258071194433263,38.15977096557617,0.1359223103706655
8948,2008-10-13,39.607704162597656,39.82168197631836,33.68045425415039,34.30099868774414,9288951.0,0.17201355540991692,1.1417927276331448,8.086972445064616,33.8444419528237,30.631047882908295,1.1633190047527506,4.821212955436707,10.070147007729261,17.75926771082777,38.984544116809865,6.141227722167969,-3.1790888535550437,-3.735020446777341,-13.286097698969556,5.816056805414874,-8.510559072873448,1.0405181793187666,1.7977443854039308,84.81613876659459,49.23056500178741,4.775538626096106,10,-2.1362342834472656,-0.1676177978515625,11.909770965576172,16.38730239868164,-3.1455078125,0,-0.09076173354668371,2.249010687952378,33.79457855224609,1.085510193970637,34.35805892944336,-1.5572138244458222,36.56918716430664,-0.09076173354668371
8949,2008-10-14,39.67903137207031,41.76176834106445,36.66191101074219,41.06990051269531,15020187.0,0.0018008418054185071,2.6760963832893836,-0.26209653940958405,34.62518315898089,29.802554556226212,0.3468681983817419,4.4156416935157665,9.795216573083934,17.475166601718378,38.5604135420166,5.099857330322266,-3.879222028757887,-3.3077732086181655,-12.847316155163774,6.2317697379274435,-8.07754468189097,1.461998264654639,-10.271041870117188,83.14089157561799,48.89216723903776,4.769771473272804,10,-2.207561492919922,-0.23894500732421875,11.570968627929688,16.315975189208984,-4.5649070739746165,1,-0.05644438077914782,1.1417927276331448,39.607704162597656,2.249010687952378,33.79457855224609,1.085510193970637,34.35805892944336,-0.05644438077914782
8950,2008-10-15,35.791725158691406,39.50071334838867,34.885875701904304,39.001426696777344,9928824.0,-0.0979687779403593,1.1932206524084108,2.307694839389152,26.599846412655168,28.950263938026872,3.1860444617986445,8.049989331795814,13.404027169840688,21.144864726913838,37.99466775132293,4.7931556701660085,-4.324062682834786,-6.772468757629397,-16.813232673821645,3.26829515856285,-11.792850715725521,-1.7520867995332736,-6.136660079956055,51.67435599970233,22.386341849810158,5.0203819580961255,10,1.3730392456054688,3.6483612060546875,14.41868782043457,19.315263748168945,-3.694721221923828,2,0.007772057724810599,2.6760963832893836,39.67903137207031,1.1417927276331448,39.607704162597656,2.249010687952378,33.79457855224609,0.007772057724810599
8951,2008-10-16,37.00428009033203,37.46076965332031,33.91583633422852,35.791725158691406,11206466.0,0.03387808009433657,2.3355695302909503,-0.3777780947083684,30.599293596998834,28.116007191547023,1.2469871787113433,6.49225146391592,11.913736533557653,19.696082446592058,37.49609156129856,3.5449333190917898,-4.8628198886620595,-5.129457473754883,-15.356249450808775,5.097334503299006,-10.242853462281829,-0.0160614852279366,-7.107080946350099,61.489611294719815,33.684287779767445,5.113395988526944,10,-0.8345222473144531,2.4358062744140625,13.206132888793945,18.10270881652832,-1.3409423828125,3,0.07131844398971188,1.1932206524084108,35.791725158691406,2.6760963832893836,39.67903137207031,1.1417927276331448,39.607704162597656,0.07131844398971188
8952,2008-10-17,38.87303924560547,41.58345031738281,35.55634689331055,35.55634689331055,11582202.0,0.05050116231721202,-2.634406079238508,2.735292452117887,40.75000545962545,28.808118177672576,-1.405850716099053,4.077544903200824,9.778631750794311,17.61744496874077,38.24325723077696,6.027103424072266,-5.295928573612642,-2.7813831329345717,-12.652271336721071,7.089505070851928,-7.716827234827825,2.1540609689586816,-8.738548717681887,64.25421578234838,33.10036081161739,4.935444101893251,10,-3.2881603240966797,0.567047119140625,11.239299774169922,16.233949661254883,-0.9914398193359375,4,-0.07211009962970794,2.3355695302909503,37.00428009033203,1.1932206524084108,35.791725158691406,2.6760963832893836,39.67903137207031,-0.07211009962970794
8953,2008-10-20,38.937232971191406,39.051353454589844,36.390869140625,38.1954345703125,12333254.0,0.0016513688363894996,4.485312045302607,0.2236560772257436,38.40600951032188,29.15006227319583,-1.8689758017902278,3.4178516815687487,9.457143387285313,17.33512382900122,39.16796903353174,2.6604843139648438,-5.407285047499045,-2.22788848876953,-11.579950223142298,7.124173245603238,-6.903919355955914,2.448142378416854,-8.570196887005007,64.00000194480258,31.164843384773576,4.676030867186385,10,-3.352354049682617,0.5028533935546875,11.175106048583984,16.169755935668945,-0.5064201354980469,0,-0.06466390951765044,-2.634406079238508,38.87303924560547,2.3355695302909503,37.00428009033203,1.1932206524084108,35.791725158691406,-0.06466390951765044
8954,2008-10-21,38.06704711914063,39.34379577636719,37.30385208129883,38.58773040771485,7385035.0,-0.022348425546689477,1.0070145808703626,-0.7019202089911446,37.17160411450002,30.122384605552114,-1.132411158828944,3.7056058718117626,10.06818466175907,17.99573817307455,39.84652185236566,2.0399436950683594,-5.720137526764965,-2.607703399658199,-11.495465734647212,6.280058935330814,-7.051584567152709,1.8361777678363111,-7.472116389816673,54.13953798446687,19.803700503788477,4.443881167494507,10,-2.482168197631843,1.3730392456054616,11.373038291931145,17.03994178771972,1.184020996093743,1,-0.04215853055321528,4.485312045302607,38.937232971191406,-2.634406079238508,38.87303924560547,2.3355695302909503,37.00428009033203,-0.04215853055321528
8955,2008-10-22,35.88445281982422,37.76034164428711,33.91583633422852,37.76034164428711,9377277.0,-0.05733552940120157,3.0988626403905952,3.6027444429791786,37.109378847193256,32.54524680639474,1.0536406790187556,5.247766705745285,11.956560534024845,19.962141660715886,40.31413463433673,4.151210784912109,-5.796309708318944,-4.212908363342287,-12.745560720299892,4.319743993615322,-8.479234541821093,0.053417815136519664,-5.0661853382654485,25.674433923261354,-11.168566322077695,4.2663261784788045,10,-0.2995738983154297,3.555633544921875,13.48073959350586,19.222536087036133,4.208271026611328,2,-0.02146691564718406,1.0070145808703626,38.06704711914063,4.485312045302607,38.937232971191406,-2.634406079238508,38.87303924560547,-0.02146691564718406
8956,2008-10-23,35.5777473449707,37.0185432434082,33.059913635253906,35.75606155395508,11440180.0,-0.008547029444575416,1.9287629401338888,0.09505585120985535,35.53186114362113,34.959736021857815,1.733890686537137,4.758632023409618,11.941252054863185,20.05414463180312,41.3840348638786,3.958629608154297,-5.773447127367099,-3.859485435485837,-11.566584928539797,3.847614057568123,-7.713035182012817,-0.005935688958857099,-4.54060984622182,29.539776780639404,-8.772979798561114,3.85354974652698,10,1.8330936431884766,3.8623390197753906,12.812051773071289,19.226102828979492,0.9914398193359375,3,-0.09783484531645492,3.0988626403905952,35.88445281982422,1.0070145808703626,38.06704711914063,4.485312045302607,38.937232971191406,-0.09783484531645492
8957,2008-10-24,34.629100799560554,35.69900131225586,32.40370941162109,33.059913635253906,8323674.0,-0.026664041885840484,-1.287130010471364,-8.80012408009588,38.16702197745855,35.44002269126168,3.1439869448555626,4.913775032869523,12.577355291410477,20.77185100753875,42.45054843448656,3.2952919006347727,-5.472037362635604,-4.144437217712394,-11.023639095261743,2.734764659836955,-7.584038156487068,-0.7048362789377194,-3.3774706839653597,32.065759285704246,-7.714722595060749,3.4396009387746753,10,2.4536380767822195,4.81098556518554,13.559201240539544,20.15691947937011,3.323822021484368,4,0.029866120808198948,1.9287629401338888,35.5777473449707,3.0988626403905952,35.88445281982422,1.0070145808703626,38.06704711914063,0.029866120808198948
8958,2008-10-27,33.616260528564446,36.497859954833984,33.43081283569336,34.24393844604492,9315028.0,-0.029248240572534945,-5.142858234327845,-0.4000019448016694,39.949511877265046,36.031614771071034,3.5956892009709307,5.416155115117888,13.26656716369461,21.521144844533474,42.27925958288639,3.067047119140625,-4.691504476152936,-4.656920814514166,-11.506515649027747,2.1926740199994157,-8.081718231770957,-1.232123397257375,-2.1544276484598655,17.471700685207825,-26.072207372170734,3.4247974172567908,10,3.377319335937507,5.823825836181648,14.614837646484382,21.169759750366218,5.691871643066413,0,0.1268832056462894,-1.287130010471364,34.629100799560554,1.9287629401338888,35.5777473449707,3.0988626403905952,35.88445281982422,0.1268832056462894
8959,2008-10-28,38.94436645507813,39.07988739013672,33.47360992431641,34.24393844604492,10700344.0,0.15849787700170515,1.2553802404927379,-7.488598655662311,54.50852939187326,39.132579546539716,-2.0647150978473334,-0.38207116407201624,7.6700733783321695,15.983766118795025,41.78114027599267,5.606277465820305,-3.6333831516875037,0.9572050094604592,-5.212628519420143,7.127038538341061,-2.127711754979842,4.04212177390076,-7.276534865754353,97.97008205151657,48.259099152453544,3.0849167644403006,10,-1.950786590576179,0.4386577606201101,9.350925445556634,15.841653823852532,-2.1611976623535227,1,-0.013186852583085384,-5.142858234327845,33.616260528564446,-1.287130010471364,34.629100799560554,1.9287629401338888,35.5777473449707,-0.013186852583085384
8960,2008-10-29,36.990013122558594,39.02995681762695,35.620540618896484,38.716121673583984,10060752.0,-0.05018321031807926,1.8969724275520274,-0.3672236970140127,55.045116046641226,41.84878204094442,0.08659738476805501,1.0242757032896321,9.319977567619468,17.701918822688846,41.25610198279543,3.4094161987304688,-3.4391422382437398,-0.6159070968627915,-5.946629037316832,4.714814843591249,-3.281268067089812,2.0494538733642287,-5.120302798200001,68.6965465225242,12.622373160589333,2.665360970227019,10,0.003566741943359375,2.3930110931396484,11.305278778076172,17.79600715637207,0.8345222473144531,2,0.061126093283185634,1.2553802404927379,38.94436645507813,-5.142858234327845,33.616260528564446,-1.287130010471364,34.629100799560554,0.061126093283185634
8961,2008-10-30,38.95149612426758,39.22253799438477,37.04707717895508,38.33808898925781,5978408.0,0.053027367014172766,2.7654314058863,-0.35536996479472427,59.38229296464925,43.919036208169295,-1.7540865245702761,-1.2803617393053912,7.058143988175942,15.510395934482851,40.27569862713179,2.232524871826179,-3.2419261285851917,1.5217529296875014,-3.344031932227786,6.387537791602789,-0.9111395012701422,3.954645360645145,-6.883944639574871,96.02509629289816,35.434123178364885,2.432892430957644,10,-3.0777435302734375,0.43152809143066406,9.343795776367188,15.606279373168945,0.27817535400391336,3,0.02929868774557698,1.8969724275520274,36.990013122558594,1.2553802404927379,38.94436645507813,-5.142858234327845,33.616260528564446,0.02929868774557698
8962,2008-10-31,38.68758773803711,39.87874603271485,38.059913635253906,38.91583633422852,6520281.0,-0.0067753080751640216,-1.4519227802404728,-0.3720996759970514,47.90243486715152,44.97419458115036,-1.6977918423707692,-1.4236941603570443,6.953117421478083,15.554858242459431,39.13448154476592,1.8188323974609446,-2.4158667204286246,1.4700414657592802,-2.7068965259644315,5.646979457482992,-0.6184275301025721,3.5585104616211325,-6.426151916216966,81.52650999504809,23.008448058265763,2.0884689958618554,10,-2.5463600158691406,0.5242538452148438,9.607704162597656,15.192583084106445,-0.8416519165039062,4,-0.05475659501116137,2.7654314058863,38.95149612426758,1.8969724275520274,36.990013122558594,1.2553802404927379,38.94436645507813,-0.05475659501116137
8963,2008-11-03,37.83880233764648,38.68045425415039,37.11840057373047,38.58773040771485,5292270.0,-0.021939475940913167,2.343523542404089,3.2811946384998096,45.94849229877173,45.94940437940277,-1.1412155868808895,-0.80433702653945,7.437342834972014,16.175553523525565,37.38114850130096,1.5691871643066406,-1.7935232085173283,0.7407281875610252,-3.203849276638458,4.685305651760508,-1.2315605445387163,2.7130169196607667,-5.3873598654414465,68.15143877436746,12.22139249187515,1.9722887320997418,11,-1.6975746154785085,0.6883029937744212,10.456489562988288,15.328102111816413,1.975749969482429,0,0.003015964468962684,-1.4519227802404728,38.68758773803711,2.7654314058863,38.95149612426758,1.8969724275520274,36.990013122558594,0.003015964468962684
8964,2008-11-04,40.92011260986328,41.01996994018555,38.63052749633789,38.7446517944336,6662725.0,0.08143255287842854,1.0120134010452302,-2.9047660281061054,61.70628099685932,48.682393507143445,-4.218922971068707,-3.866482839799417,4.043675271557618,12.858408017464257,35.156171922528856,3.1811676025390696,-1.600866344349015,3.684021377563475,-0.5958787091435127,7.963921464270463,1.5440713342099812,5.823971420916969,-8.282463620281064,98.15059473177018,39.960382231603774,2.139950043353495,11,-4.208272933959961,-3.4486427307128906,6.825963973999023,11.373039245605469,-2.018543243408203,1,-0.039393352936273995,2.343523542404089,37.83880233764648,-1.4519227802404728,38.68758773803711,2.7654314058863,38.95149612426758,-0.039393352936273995
8965,2008-11-05,38.39514923095703,40.42082595825195,38.15263748168945,40.42082595825195,7061594.0,-0.061704702598927796,1.2394377602308015,-0.9311483401252739,52.995389206385504,50.62278551411726,-1.4531817884142626,-1.2624346609672799,6.192677919356051,15.13763437403702,32.412329184863545,2.767475128173828,-1.4119399417293437,1.0677598953247056,-3.2301045709037197,5.365624361553131,-1.0811723377895106,3.216692128438922,-5.57501785434517,33.93175031445937,-22.85625874880931,2.1489322331142136,11,-1.683309555053711,-0.9236793518066406,9.350927352905273,13.898002624511719,0.6276741027832102,2,-0.04198396074816457,1.0120134010452302,40.92011260986328,2.343523542404089,37.83880233764648,-1.4519227802404728,38.68758773803711,-0.04198396074816457
8966,2008-11-06,36.0912971496582,39.06562042236328,35.69900131225586,38.39514923095703,9188287.0,-0.06000372774801699,-1.1801394980589588,1.1373246531668357,44.11941787142407,51.28416283566898,1.0406093610463785,1.241581623394012,8.056384170536916,17.178605081195904,29.535337435010234,3.366619110107422,-1.163549386273857,-1.3227540969848661,-5.434382797263481,2.788874603293749,-3.3785684471241737,0.7330602531544415,-3.092333033757292,7.372639548055002,-46.4686598567577,2.055814350139308,11,1.13409423828125,1.3801727294921875,11.654779434204102,16.201854705810547,2.097003936767578,3,0.04802371643855574,1.2394377602308015,38.39514923095703,1.0120134010452302,40.92011260986328,2.343523542404089,37.83880233764648,0.04802371643855574
8967,2008-11-07,38.38801574707031,38.85877227783203,36.08416366577149,36.39800262451172,6096176.0,0.06363635498852838,-1.1198900631291848,-0.8637764284921872,48.9390982534109,52.283005766351856,-0.7451995386753723,-0.7308338554688021,5.342191779512611,14.619783328263097,25.956432203885214,2.7746086120605398,-0.6785091642345407,0.7442926406860337,-3.0140418505201936,4.502627131892261,-1.13487460491708,2.6234598862891474,-5.213795546666134,50.53618284272257,-1.9366603926148258,1.8791672456031137,11,-1.141225814819336,-1.2232513427734375,8.805278778076172,13.352354049682617,1.3552093505859375,4,0.021924960559218665,-1.1801394980589588,36.0912971496582,1.2394377602308015,38.39514923095703,1.0120134010452302,40.92011260986328,0.021924960559218665
8968,2008-11-10,36.012840270996094,39.18687438964844,34.522109985351555,38.94436645507813,9482427.0,-0.06187283791180287,1.7306933921078707,-1.4731190216036993,46.25000243733337,51.36539166029188,2.2413873838964022,1.434776381935471,7.290819418239437,16.712397134636433,24.46713763028977,4.664764404296882,-0.15076679177875008,-1.4511396408081083,-5.1574791916927225,2.255199910076506,-3.304309416250412,0.40203013463419524,-2.666869107778709,22.941865414251204,-28.108966903785493,1.8531697754423067,11,1.758199691772461,0.15691757202148438,11.098427772521973,15.674034118652344,1.8616256713867188,0,0.05090116571598058,-1.1198900631291848,38.38801574707031,-1.1801394980589588,36.0912971496582,1.2394377602308015,38.39514923095703,0.05090116571598058
8969,2008-11-11,37.43937301635742,38.23109817504883,35.342369079589844,35.50642013549805,6336619.0,0.03961178109326258,-1.5552046321884458,-0.6593674282546614,52.91911906145437,51.12916977304889,0.6469549251672291,-0.17723602891240375,5.488749973013952,15.018751481766088,23.65868167728392,2.8887290954589844,0.4094258799278947,0.08737602233886577,-3.4694965000000337,3.6442485446777653,-1.6910602388305804,1.865812283508312,-3.925085909583096,49.45589929076461,-4.606392255249993,1.7784362611694486,11,0.3316669464111328,-1.8544940948486328,8.054564476013184,11.052068710327148,0.0641937255859375,1,0.0634406802094083,1.7306933921078707,36.012840270996094,-1.1198900631291848,38.38801574707031,-1.1801394980589588,36.0912971496582,0.0634406802094083
8970,2008-11-12,36.06990051269531,36.76890182495117,35.356632232666016,36.63338088989258,5524861.0,-0.03657840378533528,2.384618197609307,-0.29151273307125153,50.88848667542011,50.1854135186901,2.0922010417501795,1.2797591328133677,6.508927182330801,16.095060956763362,22.483070057378526,2.0827407836914062,0.992402434220466,-1.2960052490234375,-4.829285498510785,2.23727500046391,-3.0626453737671113,0.4706348757202363,-2.390663781235183,33.18046514670777,-22.993015224363425,1.766640124743675,11,1.7011394500732422,-0.48502159118652344,9.188658714294434,12.186162948608398,1.5263900756835938,2,0.07850503642956053,-1.5552046321884458,37.43937301635742,1.7306933921078707,36.012840270996094,-1.1198900631291848,38.38801574707031,0.07850503642956053
8971,2008-11-13,39.643367767333984,39.6718978881836,34.77175521850586,36.2268180847168,8178567.0,0.09907061577230958,1.8213546002244634,-6.06329842329382,58.26864575024594,51.337214727922806,-1.5341338451685829,-2.198579185566402,2.6501494404740953,12.246233962248454,20.67532595273717,4.9001426696777415,0.8544929250216668,2.145507621765134,-1.5253491590280674,5.816364402558335,0.3100792313685332,3.9809360121617345,-5.80248040368177,99.44599425475509,38.56147662478833,1.8354283903966016,11,-1.8723278045654297,-4.058488845825195,3.5378026962280273,7.29315185546875,-2.974323272705078,3,-0.01565317147714851,2.384618197609307,36.06990051269531,-1.5552046321884458,37.43937301635742,1.7306933921078707,36.012840270996094,-0.01565317147714851
8972,2008-11-14,36.06990051269531,38.94436645507813,35.741798400878906,38.73751831054688,9244367.0,-0.09014035526979614,1.0787027637332385,-0.7807929184884816,53.73102329509115,52.201940394180525,1.8203998324301125,1.2164862626451907,6.02081715191742,15.529421964489416,20.23666379222819,3.901569366455078,0.7565642828964627,-1.2878026962280273,-4.95162934023503,2.3760239477789753,-3.1197160182315287,0.544110625775474,-2.0705955294948524,30.05542279697721,-34.8201608183098,1.8319133220035015,11,1.7011394500732422,-0.48502159118652344,5.952210426330566,9.70399284362793,0.7560615539550781,4,0.05873042463715339,1.8213546002244634,39.643367767333984,2.384618197609307,36.06990051269531,-1.5552046321884458,37.43937301635742,0.05873042463715339
8973,2008-11-17,36.41939926147461,37.77460861206055,35.23537826538086,36.062767028808594,5297597.0,0.009689484689770156,-1.5248265149949078,-0.13368940368940332,45.475453821746385,50.39851515250131,1.395093962720665,0.7048227170713801,5.434367347746203,14.91982079719267,19.831268210195844,2.5392303466796875,0.35002782888001605,-0.8124122619628906,-4.4203201749481025,2.7954956510223212,-2.6163662184554966,0.9915416945297153,-2.2648450111168685,33.62440961493694,-25.946917664395777,1.8039539564926077,11,1.0520687103271484,0.6633396148681641,2.1308860778808594,7.082740783691406,1.0199737548828125,0,0.09126525707681488,1.0787027637332385,36.06990051269531,1.8213546002244634,39.643367767333984,2.384618197609307,36.06990051269531,0.09126525707681488
8974,2008-11-18,36.462196350097656,37.41797256469727,35.19971466064453,36.61198425292969,6094915.0,0.0011751179176731075,1.5182229189582326,-0.4200066317962541,48.98463315025556,49.95287559070909,0.7302326135285497,0.5645756842972034,5.240368488788519,14.61942675384094,19.50775250486799,2.2182579040527415,0.3217065142705451,-0.6893726348876967,-4.290444387075439,2.9116991173000457,-2.4899085109815644,1.111163241206171,-2.1554978179257844,34.49779415714377,-22.93117453847225,1.8005358760938703,11,0.6348075866699219,0.6205425262451172,1.993581771850586,7.039943695068359,1.1198310852050781,1,0.0387324334147352,-1.5248265149949078,36.41939926147461,1.0787027637332385,36.06990051269531,1.8213546002244634,39.643367767333984,0.0387324334147352
8975,2008-11-19,35.114124298095696,37.41797256469727,34.82881546020508,36.40513610839844,6188288.0,-0.036971773149873655,-1.7816030244972054,8.61893240971838,42.439576376254074,49.7662265356902,1.7477404372775567,1.952060800706839,6.37936635225676,15.665736665298958,18.500407697399606,2.5891571044921946,0.37361588217162733,-1.9989282608032326,-5.672807224957829,1.6749507033513638,-3.835867742880531,-0.16198877872593442,-0.6583243697459693,6.986920640258676,-43.6778651194509,1.8369394820772986,11,1.982879638671882,1.879455566406257,3.341653823852546,7.853065490722663,2.3823089599609446,2,0.06804790071262712,1.5182229189582326,36.462196350097656,-1.5248265149949078,36.41939926147461,1.0787027637332385,36.06990051269531,0.06804790071262712
8976,2008-11-20,32.09700393676758,35.63480758666992,31.54778861999512,34.77175521850586,10755723.0,-0.08592326938626638,-1.1663514023113566,2.0718255715345113,38.2860026952577,48.582549251450956,4.625060262402798,4.948768091631038,9.089407413649091,18.35604538409021,17.624873067194468,4.087018966674801,-0.3450287271564747,-4.842011451721191,-9.104711102892502,-0.5793118005498812,-6.973361277306843,-2.71066162613554,9.664764404296875,7.425262452690644,-37.71080461758195,2.131349825585654,11,3.5128393173217844,4.468615531921387,6.205421447753906,10.567047119140625,6.7403717041015625,3,0.1713333326202393,-1.7816030244972054,35.114124298095696,1.5182229189582326,36.462196350097656,-1.5248265149949078,36.41939926147461,0.1713333326202393
8977,2008-11-21,35.66333770751953,36.33380889892578,32.318115234375,32.95292282104492,12416673.0,0.11111111111111116,-1.0179212740609254,-1.0133334284125106,46.47398613769586,48.60743632926901,0.705809120157312,1.5429999309460953,5.21408336506304,14.478156288430242,16.469341780608154,4.236804962158203,-0.6029402670368569,-1.3273895263671847,-5.496159516359732,2.841380463625363,-3.411774521363455,0.7569954686290856,5.894151039123535,66.0939145947479,22.88312781888235,2.0843849949962734,11,-0.053494453430168676,0.9022817611694336,2.1415843963623047,7.000713348388672,4.001426696777351,4,0.028200018611755473,-1.1663514023113566,32.09700393676758,-1.7816030244972054,35.114124298095696,1.5182229189582326,36.462196350097656,0.028200018611755473
8978,2008-11-24,37.88159942626953,38.97289657592773,35.66333770751953,35.7132682800293,9351200.0,0.06220005925811822,-1.9182348261752094,0.7999997185156202,44.933401860931376,47.72013441809979,-1.3628056214096134,-0.3576668110831065,2.747396775760876,11.958986446623456,15.183544139684702,3.309558868408196,-0.3812474313199772,0.67760524749756,-3.1898167759987857,4.545027270993906,-1.2561057642506128,2.611316259245733,3.475695317840575,85.30260898380261,47.01549131914396,1.9337110117481724,11,-2.2717561721801687,-1.5977201461791992,-0.36911678314208984,4.782451629638672,2.895862579345696,0,-0.027866757887923144,-1.0179212740609254,35.66333770751953,-1.1663514023113566,32.09700393676758,-1.7816030244972054,35.114124298095696,-0.027866757887923144
8979,2008-11-25,38.43081283569336,39.34379577636719,37.65335083007813,38.54493713378906,7259836.0,0.014498157885143748,-1.0256393261277574,-0.052632319695996764,50.06366231042775,47.62848726643398,-1.9630268109399012,-0.998521790665599,1.9737827387546147,11.115267530608122,14.690192529674107,1.6904449462890554,-0.45439488748168344,1.2524963378906264,-2.57286305363278,5.077855729414033,-0.6601833578710767,3.1651760336523296,2.7302917859344475,88.28909565677347,47.40828131132575,1.9126796957617047,11,-2.820969581603997,-2.1469335556030273,-0.918330192565918,4.233238220214844,2.4679031372070312,1,-0.025798044490360605,-1.9182348261752094,37.88159942626953,-1.0179212740609254,35.66333770751953,-1.1663514023113566,32.09700393676758,-0.025798044490360605
8980,2008-11-26,39.251068115234375,39.52210998535156,37.403709411621094,38.473609924316406,5343443.0,0.021343688020545537,2.210812060940707,-6.812380920546846,55.95590167180707,47.37151570216299,-2.5530602161906657,-1.7293646401414051,1.0163509367881005,10.012194875191227,14.199691129123643,2.1184005737304688,-0.23265987861918802,1.9596988677978544,-1.9743295048674767,5.8937272404631855,-0.007315318534814708,3.9267130541305235,1.7177701863607808,96.6010666275039,49.35503787097365,1.9670141863326671,11,-3.716118812561035,-2.967188835144043,-1.7385854721069336,3.412982940673828,1.7047080993652344,2,-0.042522172263736224,-1.0256393261277574,38.43081283569336,-1.9182348261752094,37.88159942626953,-1.0179212740609254,35.66333770751953,-0.042522172263736224
8981,2008-11-28,40.09272384643555,40.099857330322266,38.62339401245117,39.11554718017578,2018039.0,0.02144287459210581,1.9784110103462473,1.256886450840505,53.39971702435237,47.33470389430313,-3.714936852578788,-2.61522252658888,0.00032169001926263263,8.880405858094221,13.671666109844626,1.4764633178710938,-0.3112981750614381,2.744293212890625,-1.3220046683951736,6.810591094176424,0.7111442722477221,4.777442153533528,0.6876934615276085,99.90833050236355,50.885866683137905,2.0331489406429,11,-4.2689008712768555,-3.808844566345215,-2.5802412033081055,2.5713272094726562,-0.7061309814453054,4,-0.06475715140540972,2.210812060940707,39.251068115234375,-1.0256393261277574,38.43081283569336,-1.9182348261752094,37.88159942626953,-0.06475715140540972
8982,2008-12-01,36.56918716430664,39.94293975830078,36.51925659179688,39.62910079956055,5147864.0,-0.08788469188636006,-1.1670425296625977,-3.131382216652808,51.060933611102506,47.95531275978714,-0.12642302274572614,0.7815416299454512,3.2131987938673774,12.070102435698871,13.601450566128365,3.5734672546386648,-0.30407416139434673,-0.673323440551755,-4.702942601509733,3.356295720406223,-2.688133021030744,1.341486139927234,4.026577569897157,20.418019839949373,-30.585565074952747,2.0148095804789885,12,-0.7453641891479492,-0.2853078842163086,1.856276512145996,6.0948638916015625,2.9101295471191406,0,0.06202458004799083,1.9784110103462473,40.09272384643555,2.210812060940707,39.251068115234375,-1.0256393261277574,38.43081283569336,0.06202458004799083
8983,2008-12-02,37.95292282104492,38.245365142822266,36.27674865722656,37.12553405761719,6938498.0,0.037838840948832386,1.787868801979369,-0.2703961163789772,50.98092220560603,48.17712265482608,-1.418972241115526,-0.6252636322532652,1.5199697028111245,10.369597731478677,13.300951441275396,1.9686164855957031,-0.8278706704487675,0.7047061920166016,-3.328789504308247,4.73820188834145,-1.3120416561458228,2.721454040179026,2.461882390874699,43.84322568735937,-7.052256864514547,2.016747848162424,12,-2.1290998458862305,-1.6690435409545898,0.3084897994995117,4.711128234863281,0.6847381591796875,1,0.04510434127362495,-1.1670425296625977,36.56918716430664,1.9784110103462473,40.09272384643555,2.210812060940707,39.251068115234375,0.04510434127362495
8984,2008-12-03,39.30813217163086,39.49357986450195,36.76176834106445,37.17546463012695,6429011.0,0.035707641200020346,1.182339012698577,2.5775882339380805,56.188659850183164,49.704798596373756,-2.601619685022534,-2.221318704735495,-0.10800343843693838,8.726883746971026,13.631951167413245,2.7318115234375,-0.9086802735950243,2.140514564514163,-1.6405650273542633,5.921594156382589,0.24997476857995338,4.031054360448373,0.9293327084502749,79.29106320563159,25.074324345443117,1.8905397959342116,12,-3.484309196472168,-3.0242528915405273,-1.091299057006836,3.3559188842773438,-0.36376571655272727,2,0.037379792750488416,1.787868801979369,37.95292282104492,-1.1670425296625977,36.56918716430664,1.9784110103462473,40.09272384643555,0.037379792750488416
8985,2008-12-04,36.78316879272461,39.66476440429688,36.24821853637695,38.987159729003906,5999999.0,-0.06423514014559428,-1.08714670059693,-1.033443278611112,44.30559597637494,50.37364229427567,0.2067359872646577,0.18623550868515082,2.123488516367658,10.958130009963966,13.904813829569951,3.416545867919929,-0.7609941947892196,-0.30384979248047017,-4.043247904389453,3.435548319428513,-2.1735488484349617,1.5658492634740213,3.280502562154801,13.888899893432004,-33.17707764643422,1.8696990559544902,12,-0.5741825103759766,-0.49928951263427734,1.4051332473754883,5.880882263183594,1.1982879638671875,3,0.11188669479149937,1.182339012698577,39.30813217163086,1.787868801979369,37.95292282104492,-1.1670425296625977,36.56918716430664,0.11188669479149937
8986,2008-12-05,37.82453536987305,38.18117141723633,34.77888870239258,36.31241226196289,7306102.0,0.028310953387855164,2.0576885497125343,-0.6860840863814401,53.885026388823434,51.197091211067615,0.0706939474201107,-0.7574587023709043,0.7512413772745461,9.654819801771346,13.694172702469048,3.40228271484375,-0.7074045199995993,0.6508548736572237,-3.0716790887473735,4.373388836061821,-1.210412107545075,2.5121218548595223,2.0688183303086802,58.97785739348834,9.356976977591245,1.8612669812022986,12,-0.385162353515625,-1.5406560897827148,0.3637666702270508,4.839515686035156,-0.19971466064452414,4,0.08278332606355221,-1.08714670059693,36.78316879272461,1.182339012698577,39.30813217163086,1.787868801979369,37.95292282104492,0.08278332606355221
8987,2008-12-08,39.22967147827149,40.04279708862305,38.009986877441406,38.7446517944336,6671838.0,0.03714880023397793,-1.0802934097957966,0.32075409819523,55.94448129338157,52.42054448133986,-0.8664764834661511,-2.2095940998070986,-0.9469865776034467,8.023659758212169,13.203589662625417,2.21826171875,-0.29323309407283205,2.0139081954956097,-1.7846801940955004,5.81249658508672,0.11461400070005112,3.9132023902911683,-7.681882858276371,84.5528160695471,31.54907391712524,1.8992941947955562,12,-1.7902984619140696,-2.9457921981811594,-1.6012830734253,3.4343795776367116,-1.3980026245117188,0,0.004000068845992466,2.0576885497125343,37.82453536987305,-1.08714670059693,36.78316879272461,1.182339012698577,39.30813217163086,0.004000068845992466
8988,2008-12-09,37.8459358215332,39.22967147827149,37.37517929077149,38.89443588256836,4821338.0,-0.035272680208517926,1.1576767905409726,-2.161768060088875,52.769850407506794,52.72123204768198,0.5717990620567335,-0.7183144950624936,0.25950065771827724,9.157136097903361,12.357275639832318,1.8544921875,0.5375866433774803,0.5385177612304659,-3.226169463375051,4.303204985835983,-1.343825851072296,2.420861373533228,-6.128247032165525,58.265586976466444,2.8003047344932597,1.8823436123027597,12,-0.40656280517578125,-1.562056541442871,-0.1694011688232422,4.818115234375,1.2410850524902344,1,0.04315868677669821,-1.0802934097957966,39.22967147827149,2.0576885497125343,37.82453536987305,-1.08714670059693,36.78316879272461,0.04315868677669821
8989,2008-12-10,39.814552307128906,40.135520935058594,38.20256805419922,38.61626052856445,5357883.0,0.05201658891139416,1.1007742457064085,-1.1428628600950308,59.1808318137364,53.07955761900747,-1.3185519874200082,-2.6349606419689593,-1.900714848743874,6.927236531064146,11.337942392345242,2.2895851135253906,0.930026106098822,2.3883752822875977,-1.540126995835294,6.316877560410489,0.4241241432261518,4.3526264213490435,-7.930361351776121,94.00801447647751,31.07169932466151,1.9642511390614457,12,-2.3573474884033203,-3.530673027038574,-2.4803857803344727,2.849498748779297,-2.261058807373047,2,-0.029559325892346444,1.1576767905409726,37.8459358215332,-1.0802934097957966,39.22967147827149,2.0576885497125343,37.82453536987305,-0.029559325892346444
8990,2008-12-11,38.90156936645508,40.12838745117188,38.51640319824219,39.40798950195313,5518132.0,-0.022930885512188914,-1.5251319866265614,-0.42261838440112015,64.4808781320049,54.31079774207997,-0.5144600315255303,-1.5799646228768935,-1.1922806923496267,7.57769429335913,10.263523109548828,1.6119842529296946,1.2143521701728943,1.3338088989257812,-2.5929883059274914,5.260606103779054,-0.6295897035008551,3.2972075013524176,-6.687325211914057,76.96404167755655,6.716543055674222,1.963398602426636,12,-1.4443645477294922,-2.917262077331543,-1.8099145889282227,3.762481689453125,-0.9914398193359375,3,0.0011001378432808906,1.1007742457064085,39.814552307128906,1.1576767905409726,37.8459358215332,-1.0802934097957966,39.22967147827149,0.0011001378432808906
8991,2008-12-12,39.02282333374024,39.30099868774414,37.37517929077149,37.79600524902344,4308346.0,0.0031169428190143122,1.159996748294451,-2.4225302248502683,58.37780183931902,55.123783100770694,-0.8978590060350626,-1.8446690316399597,-1.4519090784203854,7.22555210126621,10.422691871594777,1.9258193969726491,1.2806836678831104,1.4860900878906307,-2.3810060858382798,5.353186261619541,-0.44745799897382454,3.419638174755086,-6.491728107978517,59.68985927444056,-10.625210850930692,1.9335480868644537,12,-1.5656185150146555,-3.181168556213386,-1.931168556213386,3.6412277221679616,-0.5920104980468821,4,-0.026686090041261767,-1.5251319866265614,38.90156936645508,1.1007742457064085,39.814552307128906,1.1576767905409726,37.8459358215332,-0.026686090041261767
8992,2008-12-15,38.18830108642578,39.8359489440918,37.61055755615234,39.03709030151367,4497756.0,-0.021385491259237277,-1.220643346421541,-0.6918623271549044,50.82154357001146,55.106074363482406,0.21287346956759734,-0.8888774205268888,-0.7830277265899497,7.826544902492628,10.50907093490358,2.2253913879394602,1.0671008955932848,0.5456478118896513,-3.2679598795340468,4.359255503313349,-1.3611560338221977,2.4524516576015003,-5.353028832292182,29.45728827941116,-37.35248064229495,1.9068038457118481,12,-0.7310962677001953,-2.346646308898926,-0.8398704528808594,4.475749969482422,0.7917289733886719,0,-0.014755314092711802,1.159996748294451,39.02282333374024,-1.5251319866265614,38.90156936645508,1.1007742457064085,39.814552307128906,-0.014755314092711802
8993,2008-12-16,39.74322509765625,39.84308242797852,37.803138732910156,38.15263748168945,6315029.0,0.040717286891381876,1.2788818644966946,-1.8739489000247185,53.33575469921769,54.78908490226402,-1.1861229794228692,-2.2999402095911847,-2.4017912643183905,6.051140162760632,10.435768960923152,2.0399436950683665,0.9028304405114653,1.9343805313110352,-1.9439201792840493,5.81268124190612,-0.004769823986507049,3.8735308866085774,-6.615942896285652,85.7881419057582,20.799150277846266,1.9391503552975415,12,-2.286020278930664,-3.9015703201293945,-2.537447929382324,2.920825958251953,0.5634803771972727,1,-0.04809766291486006,-1.220643346421541,38.18830108642578,1.159996748294451,39.02282333374024,-1.5251319866265614,38.90156936645508,-0.04809766291486006
8994,2008-12-17,37.87446594238281,39.34379577636719,37.87446594238281,39.34379577636719,4393588.0,-0.047020823063089634,1.0,-0.9237654180346937,46.678147359367046,55.052701722596474,0.5116941269906334,-0.3372431023413611,-0.5532197172688171,7.700207869224116,10.346682606747851,1.8687591552734375,1.0290238742653415,-0.004992103576661577,-3.8311320406320135,3.8211478334786904,-1.918062072104334,1.9080778649510108,-4.466854191664694,18.134722204902637,-41.08523578781051,1.913069968527676,12,-0.41726112365722656,-2.032811164855957,-0.9040670394897461,4.789585113525391,1.6690444946289062,2,0.03201510309043676,1.2788818644966946,39.74322509765625,-1.220643346421541,38.18830108642578,1.159996748294451,39.02282333374024,0.03201510309043676
8995,2008-12-18,37.50356674194336,38.937232971191406,37.182594299316406,38.34522247314453,6192914.0,-0.00979285624789239,-1.3653787311945738,0.572816063306125,43.6069062879004,53.91068837804948,1.1125218070511949,0.2338343982676463,-0.1559571158304891,7.8422451985854025,10.226560971840982,1.754638671875,1.054583965304225,-0.49536342620849894,-4.100787677787615,3.110060825370617,-2.2980755519980605,1.3073486995810626,-3.8268386238516214,12.064419275885324,-40.27339580270507,1.802712125789559,12,1.1554908752441406,-1.661911964416504,-0.8256072998046875,4.964336395263672,3.323822021484368,3,0.0013312535886529364,1.0,37.87446594238281,1.2788818644966946,39.74322509765625,-1.220643346421541,38.18830108642578,0.0013312535886529364
8996,2008-12-19,37.596290588378906,38.83024215698242,37.08987045288086,38.0813102722168,6627114.0,0.0024724007472027854,-1.3238109791037933,0.5762684977451447,53.05343329655213,53.589460822846206,1.0996573318696434,0.6052594348199705,-0.1494143682766378,7.516483589986876,9.110077562283097,1.7403717041015625,0.8043760906817852,-0.6776039123535185,-2.99744632386048,1.6422384991534429,-1.8375251181070027,0.48231729339996576,-3.661210757608494,18.39379386979758,-36.41267741123262,1.1599212057534813,12,1.0164051055908203,-1.7546358108520508,-0.9183311462402344,4.871612548828125,2.6176910400390625,4,0.008347604346830018,-1.3653787311945738,37.50356674194336,1.0,37.87446594238281,1.2788818644966946,39.74322509765625,0.008347604346830018
8997,2008-12-22,36.669044494628906,38.13837432861328,36.01996994018555,37.582027435302734,4494391.0,-0.02466323350624955,1.0915522796736086,1.882362656809155,46.07672740167427,52.84578048886481,1.8165055052239438,1.6988127461706526,0.8865357369114548,8.219561840397532,8.394104898254465,2.1184043884277344,1.0986908254969023,-1.6551353454589872,-3.7713828353132897,0.4611121443953152,-2.7132590903861384,-0.597011600531836,-2.485947019686968,16.977647310034033,-37.595644788803824,1.0581237449271506,12,1.408700942993164,-0.8273897171020508,0.008914947509765625,4.454351425170898,2.0042800903320312,0,0.048045111765115944,-1.3238109791037933,37.596290588378906,-1.3653787311945738,37.50356674194336,1.0,37.87446594238281,0.048045111765115944
8998,2008-12-23,36.82596206665039,37.339515686035156,36.24821853637695,36.84736251831055,4678334.0,0.004279292634540077,1.1702093764223942,0.02344014406705302,41.815608110759726,50.91631118853406,1.6759313691093993,1.5375874059782149,0.6549837286929474,7.873329599578447,8.694849646390834,1.0912971496582031,1.0419570685325468,-1.4454359054565415,-3.658599960744631,0.767728149831548,-2.5520179331005863,-0.33885387781249676,-2.404767653303786,24.248927777478105,-26.07422223817026,1.1065820276440463,12,1.2482166290283203,-0.9843072891235352,-0.14800262451171875,4.147647857666016,2.6176910400390625,1,0.05849318992034669,1.0915522796736086,36.669044494628906,-1.3238109791037933,37.596290588378906,-1.3653787311945738,37.50356674194336,0.05849318992034669
8999,2008-12-24,37.43937301635742,37.46076965332031,36.56918716430664,36.8544921875,833629.0,0.016657024427408906,1.8409089527838047,-27.330303030303032,52.475776195128354,49.58241097332556,0.7712777948602749,0.8918157576262971,-0.029772009729555293,7.094912795927364,9.12430875859712,0.8915824890136719,0.8201599669718362,-0.7824529647827134,-3.024804018414194,1.4598980888487674,-1.9036284915984538,0.338722562033027,-2.78960554214234,48.65529988505943,-6.017260436645479,1.121175526815741,12,0.4921531677246094,-1.5977182388305664,-0.16226959228515625,2.189727783203125,3.0527801513671875,2,0.07658601700523548,1.1702093764223942,36.82596206665039,1.0915522796736086,36.669044494628906,-1.3238109791037933,37.596290588378906,0.07658601700523548
9000,2008-12-26,37.582027435302734,38.08844375610352,37.35377883911133,37.63908767700195,1633190.0,0.003810277989510835,-1.8610818118342944,-0.09755874852435707,49.01848712509303,48.54248711618934,0.47132729494716585,0.6510915933264698,-0.11826586457508625,6.7737652252400125,9.36251408960323,0.7346649169921946,0.7854404275014488,-0.5563465118408217,-2.7613348586665722,1.6486418349849288,-1.6588406852537005,0.5461476615720571,-2.7128298226539087,55.583850054839445,1.3957399214037594,1.1024941734128766,12,0.3494987487792969,-1.740372657775879,-0.4921560287475586,1.8580589294433594,3.5592002868652344,4,0.0521920485818832,1.8409089527838047,37.43937301635742,1.1702093764223942,36.82596206665039,1.0915522796736086,36.669044494628906,0.0521920485818832
9001,2008-12-29,37.49643325805664,37.68901443481445,36.66191101074219,37.55349349975586,2861202.0,-0.0022775295290665687,5.260876642250901,1.0,42.14609204303452,47.57854805763635,0.3549612041049741,0.5609662105580355,-0.0174793117562686,6.674798107279599,9.953011665154813,1.0271034240722656,0.38166301356915966,-0.5121261596679716,-2.530460163859196,1.506207844523253,-1.5212931617635803,0.49704084242763713,-2.4165827125114276,69.69695332659856,18.550455063516033,1.0091670020956118,12,0.4350929260253906,-1.6547784805297852,-0.451141357421875,1.9436531066894531,3.238231658935547,0,0.08883392941528334,-1.8610818118342944,37.582027435302734,1.8409089527838047,37.43937301635742,1.1702093764223942,36.82596206665039,0.08883392941528334
9002,2008-12-30,38.83737564086914,38.937232971191406,37.67475128173828,37.67475128173828,4411533.0,0.035761864964166445,-1.1717791813633007,-20.37538440968044,54.51005121918884,47.709025448744256,-0.9881410217365314,-0.6338334649374033,-1.3875791276780802,5.152940517665563,9.610373641659745,1.4407997131347656,-0.07717439434428286,0.7154067993164048,-1.2153881078237632,2.646201706456573,-0.24999065425367917,1.6808042528864888,-3.55529827974339,96.28647101966354,44.13860446647551,0.965397453570083,12,-1.1554927825927734,-2.6105575561523438,-2.7496442794799805,0.6027107238769531,2.396575927734382,1,0.035445391580480656,5.260876642250901,37.49643325805664,-1.8610818118342944,37.582027435302734,1.8409089527838047,37.43937301635742,0.035445391580480656
9003,2008-12-31,39.66476440429688,39.87161254882813,38.21683120727539,38.78744888305664,5422095.0,0.021303930808266758,1.5635417559265972,0.7545992945615679,49.23967227640567,47.993639328415206,-2.0426347290740736,-1.3980800227639278,-2.237181629864189,4.154444377880573,9.01152963710898,1.6547813415527415,-0.32991570940134096,1.4572034835815515,-0.5902840209056777,3.5046909880687807,0.43345973133793336,2.4809472358251696,-4.188549300213815,93.73647787772134,44.94692376519423,1.0237437522436148,12,-1.7189731597900462,-2.207559585571296,-3.577033042907722,-0.22467803955078836,1.298145294189446,2,-0.02499547984781536,-1.1717791813633007,38.83737564086914,5.260876642250901,37.49643325805664,-1.8610818118342944,37.582027435302734,-0.02499547984781536
9004,2009-01-02,40.77746200561523,41.04850387573242,39.16547775268555,39.76462173461914,3673520.0,0.028052545326546996,1.4220169081533018,1.154476635229543,59.33286013064945,49.740967533165104,-3.0175664868038936,-2.5244868008112107,-3.33156834293046,2.882091957256698,9.100152099338088,1.883026123046875,-0.3080895076191652,2.496434593200675,0.193202898629103,4.799666287772247,1.3448187459148926,3.6480504404864575,-5.11487466829314,93.82113001002664,46.588030802034524,1.1516158472857854,1,-2.243225097656243,-2.8637657165527273,-4.8306007385253835,-1.3373756408691335,-0.834522247314446,4,-0.032709463348702394,1.5635417559265972,39.66476440429688,-1.1717791813633007,38.83737564086914,5.260876642250901,37.49643325805664,-0.032709463348702394
9005,2009-01-05,40.89871597290039,41.19115447998047,40.32096862792969,40.65620422363281,3716562.0,0.002973553559278974,1.1034509785841076,0.23943730932921714,59.33286013064945,50.43868162584259,-2.912893551852825,-2.4470678782825956,-3.3623626066078316,2.5981035263869643,9.038181449962908,0.8701858520507812,-0.46479529395321606,2.4119112014770536,-0.05726674227938133,4.881089145233489,1.1773222295988361,3.646500173355271,-4.912973643273681,93.54332552298717,45.90780461587339,1.2345889718782168,1,-2.293153762817383,-2.913694381713867,-4.951854705810547,-1.4586296081542969,-1.1840248107910156,0,-0.009940722966588211,1.4220169081533018,40.77746200561523,1.5635417559265972,39.66476440429688,-1.1717791813633007,38.83737564086914,-0.009940722966588211
9006,2009-01-06,40.95577621459961,42.06847381591797,40.5991439819336,41.15549087524414,5152070.0,0.0013951597340373656,-2.2187588788795827,-0.8235257106004121,64.92307021408857,52.53271971611085,-2.7304297661845,-2.3795144634920433,-3.3165474696781914,2.3679913362247333,8.624388730173665,1.469329833984368,-0.3124880892429758,2.3124094009399414,-0.36800590175162284,4.992824703631506,0.9722017495941557,3.652617052285727,-4.553600912944596,74.6752874660962,23.71834436363126,1.3402076513457826,1,-1.7974300384521484,-2.532094955444336,-5.046361923217773,-1.5156898498535156,-2.5820236206054688,1,0.004528091632219011,1.1034509785841076,40.89871597290039,1.4220169081533018,40.77746200561523,1.5635417559265972,39.66476440429688,0.004528091632219011
9007,2009-01-07,39.38659286499024,40.68473434448242,39.172611236572266,40.39942932128906,4688288.0,-0.03831409131125185,-1.0990052873070213,5.071417656721514,48.079882980257274,53.22875025716613,-0.8216261420582853,-0.8410955906326336,-1.630019329127343,3.7666799974178176,8.681128472730071,1.7831649780273438,-0.07969546505333369,0.7353799819946332,-1.9531678558711292,3.4239278198603955,-0.6088939369382516,2.079653900927518,-2.417787711908936,30.370462074805694,-15.512166033170807,1.344273918932882,1,-0.06776237487793679,-0.962911605834968,-3.3327417373657298,0.05349349975585227,-1.0913009643554688,2,0.034226673442480315,-2.2187588788795827,40.95577621459961,1.1034509785841076,40.89871597290039,1.4220169081533018,40.77746200561523,0.034226673442480315
9008,2009-01-08,39.47931671142578,39.614837646484375,38.70898818969727,39.36519241333008,6768996.0,0.0023541982103751913,3.7036813279322987,-0.11267791298976762,60.68376806353246,54.14074935365547,-0.5569608116151272,-0.8486891410564112,-1.5692496652936114,3.505800268432054,8.438335061985883,0.9058494567871023,-0.0625921380069272,0.7464347839355483,-1.9383474050819132,3.4312169729530098,-0.5959563105731789,2.0888258784442755,-2.0005446920608065,22.92995438694885,-25.369454608320524,1.3423910945087292,1,-0.11412429809570312,-1.0556354522705078,-3.4254655838012695,-0.0392303466796875,-3.516407012939453,3,0.04444440794158755,-1.0990052873070213,39.38659286499024,-2.2187588788795827,40.95577621459961,1.1034509785841076,40.89871597290039,0.04444440794158755
9009,2009-01-09,38.63766098022461,40.06419372558594,38.45220947265625,40.06419372558594,3932189.0,-0.021318903195646888,1.2600031554430056,-12.499816158037236,57.10456007532418,55.03920190368115,0.5280807633932199,-0.1051130973416079,-0.7524828917474196,4.172698778333974,8.627449852585073,1.6119842529296875,0.16210196187417125,-0.036376380920408735,-2.6724845857338906,2.599731823893073,-1.3544304833271497,1.2816777214863322,-0.6999187812043317,5.128261929023969,-45.78193508329402,1.3180541024067416,1,0.7275314331054688,-0.21397972106933594,-2.5838098526000977,0.8024253845214844,-3.609130859375,4,0.06018088722947845,3.7036813279322987,39.47931671142578,-1.0990052873070213,39.38659286499024,-2.2187588788795827,40.95577621459961,0.06018088722947845
9010,2009-01-12,38.94436645507813,39.93580627441406,38.62339401245117,38.7446517944336,4055005.0,0.00793799280475338,-4.935425436477623,-0.14000005348208483,58.224553897254914,56.82569766526119,0.48606006771368726,-0.43052096070965007,-1.0180222476987453,3.6873732294711488,8.826784641460733,1.3124122619628906,0.4811696537075747,0.2681892395019574,-2.3687659882120897,2.9051444672160045,-1.0502883743550697,1.5866668533589845,-0.5935510943680882,13.609541109430545,-39.703002416695355,1.3184776138570244,1,0.9272460937499929,-0.5206851959228587,-2.8905153274536204,0.49571990966796164,-3.5092735290527415,0,0.025641020617821475,1.2600031554430056,38.63766098022461,3.7036813279322987,39.47931671142578,-1.0990052873070213,39.38659286499024,0.025641020617821475
9011,2009-01-13,37.9814567565918,39.36519241333008,37.66048431396485,38.83737564086914,6091129.0,-0.024725262884865318,-1.2761857707510003,-4.285708828360775,57.97227923936835,57.210389667503364,1.704222891208211,0.474710675898784,-0.08752090318660066,4.458100189265529,8.608953394425251,1.7047080993652273,0.5562637712624152,-0.6426521301269545,-3.291883673685952,2.0065794134320427,-1.9672679019064532,0.6819636416525441,4.087017059326172,10.613290547673888,-45.341649911334954,1.3246157717795,1,1.8830223083496094,0.44222450256347656,-1.7350239753723145,1.4015674591064453,-3.7874488830566335,1,0.04563370006119549,-4.935425436477623,38.94436645507813,1.2600031554430056,38.63766098022461,3.7036813279322987,39.47931671142578,0.04563370006119549
9012,2009-01-14,37.62482070922852,37.79600524902344,36.08416366577149,37.5178337097168,5848723.0,-0.009389741147866282,6.61908723555975,-0.12499665736672637,54.7377299003479,57.8212849590525,2.090620961516649,0.8294964289578601,0.24040231585211558,4.58914538892315,8.883707957472401,1.8972930908203054,0.6798058997985095,-0.971114158630364,-3.6516602471489747,1.7094319298882468,-2.3113872028896694,0.3691588856289414,4.3554933166503815,38.709683602964006,-20.377796812488867,1.3402730442593067,1,1.4514980316162038,1.419401168823235,-0.7631945610046458,1.7582035064697195,-4.586303710937507,2,0.01990526122512315,-1.2761857707510003,37.9814567565918,-4.935425436477623,38.94436645507813,1.2600031554430056,38.63766098022461,0.01990526122512315
9013,2009-01-15,37.83166885375977,38.074180603027344,36.875892639160156,37.50356674194336,5545891.0,0.0054976513012463535,1.9473624950740303,3.066747486272415,52.44443810583268,57.05590473407286,1.7840109736293925,0.49760919516246815,0.03401601695539824,4.166438380339606,9.119034795407138,1.1982879638671875,0.9228397040987062,-0.6686882019042883,-3.3130637678508847,1.975687364042308,-1.990875984877583,0.6534995810690063,3.9127991577148364,43.90683391144418,-15.818638989847486,1.3221877829732975,1,1.2446498870849538,1.212553024291985,-0.9700427055358958,1.5513553619384695,-3.0955772399902415,3,0.012254892816575325,6.61908723555975,37.62482070922852,-1.2761857707510003,37.9814567565918,-4.935425436477623,38.94436645507813,0.012254892816575325
9014,2009-01-16,39.08702087402344,39.62196731567383,38.10271072387695,38.60199737548828,4953406.0,0.03318257053677143,-1.0480720772608996,1.4782699686082694,58.23575263329072,56.934003901033,0.2946371009440867,-0.6980319827283097,-1.3056123727001463,2.7121802703476874,9.067396537105862,1.7902984619140554,0.9388345504798892,0.5260360717773409,-2.11351534196141,3.1655874855160917,-0.793739635092038,1.8458117786467199,2.4310349636230484,77.96302807311187,16.98193439367563,1.3197757068693756,1,-0.010702133178710938,-0.04279899597167969,-2.2253947257995605,0.12482070922851562,-4.358062744140632,4,-0.07992707312245795,1.9473624950740303,37.83166885375977,6.61908723555975,37.62482070922852,-1.2761857707510003,37.9814567565918,-0.07992707312245795
9015,2009-01-20,37.55349349975586,40.64907455444336,37.4322395324707,38.937232971191406,5862884.0,-0.039233672456391644,-2.956144692489755,-2.8529328488509273,50.26953643625187,55.30583348127337,1.4569572004965536,0.8847912687711386,0.20548088411928234,4.022084348591591,8.892636097755535,3.2168350219726562,0.9254971009316506,-1.0099876403808565,-3.645419555394348,1.6254442746326347,-2.3277035978875986,0.30772831712588555,3.747206651015624,32.18748119772958,-26.547223463343435,1.317715957506745,1,0.8309555053710938,1.4907283782958984,-0.6829514503479004,0.9736118316650391,-3.4022789001464915,1,-0.06723644443153243,-1.0480720772608996,39.08702087402344,1.9473624950740303,37.83166885375977,6.61908723555975,37.62482070922852,-0.06723644443153243
9016,2009-01-21,37.91012954711914,38.1455078125,36.205421447753906,37.52496337890625,6919571.0,0.009496747549348594,3.5333214484679667,-0.2783516522899385,45.170884169721546,54.98261139121385,0.6960612678120128,0.5827507162872436,-0.09563627994544532,3.426936922760703,8.542776517289017,1.9400863647460938,0.6975886749237219,-0.6690435409545898,-3.2838844858921163,1.9457974039829367,-1.976464013423353,0.6383769315141734,3.1819091442523444,40.000033426258234,-13.406934893703315,1.3074204724687624,1,0.45648956298828125,1.1340923309326172,-1.18937349319458,-0.43865966796875,-4.22967529296875,2,-0.06528694706826277,-2.956144692489755,37.55349349975586,-1.0480720772608996,39.08702087402344,1.9473624950740303,37.83166885375977,-0.06528694706826277
9017,2009-01-22,38.43081283569336,38.987159729003906,37.16119766235352,37.53209686279297,5545611.0,0.013734674473403041,-1.226084813196585,2.333320127960067,43.36147809022817,53.05791250529114,0.02854457947936595,0.21167476724930623,-0.6276470537415904,2.6708541761385476,7.782170291898829,1.8259620666503835,0.4496338747564863,-0.23644866943359233,-2.694340178383186,2.2214428395160013,-1.4653944239083856,0.9924970850412009,2.4609108546541236,50.080223062177375,1.7013568279519546,1.2289457544747966,1,-0.0641937255859375,0.6134090423583984,-1.7813830375671387,-0.9593429565429688,-5.278175354003913,3,-0.1102450000282893,3.5333214484679667,37.91012954711914,-2.956144692489755,37.55349349975586,-1.0480720772608996,39.08702087402344,-0.1102450000282893
9018,2009-01-23,38.98003005981445,39.172611236572266,37.09700393676758,37.81027221679688,5169875.0,0.014291064476549264,1.6697283943348225,1.301587907959906,39.70589263398907,51.124727234031695,-0.6693319264518536,-0.17696378983974625,-1.1054726395685037,1.9004801248669736,7.012032525899133,2.0756072998046875,0.12946200757048842,0.20506515502929545,-2.0969378987022793,2.50706820876087,-0.9459363718364884,1.3560666818950793,1.7193912295499914,62.43981124187361,18.990792858722884,1.1510015268657858,1,-0.6134109497070312,0.06419181823730469,-2.3306002616882324,-1.5085601806640625,-7.125535964965817,4,-0.1524245377031841,-1.226084813196585,38.43081283569336,3.5333214484679667,37.91012954711914,-2.956144692489755,37.55349349975586,-0.1524245377031841
9019,2009-01-26,40.30670547485352,40.82738876342773,38.83024215698242,39.08702087402344,5698709.0,0.034034745817365986,-1.3045213146432584,1.0426812763945403,47.020825350704584,49.879868506637216,-1.9381753943759321,-1.3468662298803764,-2.389856841242249,0.3795282341605386,6.537003331786238,1.9971466064453054,0.13760954499068134,1.3883739471435632,-0.9205391939494945,3.697287088236621,0.23391737659703438,2.542830517690092,-4.222541809082031,88.73459604942498,49.48971199646924,1.1544565705465282,1,-1.8509292602539134,-1.262483596801765,-3.657275676727302,-3.1419410705566477,-7.653354644775398,0,-0.1382056358974657,1.6697283943348225,38.98003005981445,-1.226084813196585,38.43081283569336,3.5333214484679667,37.91012954711914,-0.1382056358974657
9020,2009-01-27,39.54351043701172,40.82738876342773,39.38659286499024,40.63480758666992,6615057.0,-0.01893469160653538,-1.0507619174311185,-0.894737171327321,43.36462795768612,48.256796142005854,-1.208098572833066,-0.45238106417579615,-1.54821808332877,0.9667503228111087,6.4085082443829595,1.4407958984374858,-0.006592797074972623,0.5271047592163072,-1.708275757325282,2.7624852757578964,-0.590585499054491,1.6447950174871053,-3.3644822692871017,72.22225431880112,35.91168214105563,1.117690258270795,1,-1.0877342224121094,-0.49928855895996094,-2.894080638885498,-3.3737525939941406,-8.045650482177734,1,-0.12175328527794571,-1.3045213146432584,40.30670547485352,1.6697283943348225,38.98003005981445,-1.226084813196585,38.43081283569336,-0.12175328527794571
9021,2009-01-28,40.82738876342773,41.1768913269043,39.33666229248047,40.14978790283203,5174221.0,0.032467484859774354,1.6735740670437194,-0.6209132506283208,56.955901657942,48.503259670627415,-2.286251228217587,-1.5535698480910227,-2.8523177271762634,-0.47273020021388135,6.006711369512831,1.8402290344238281,-0.030922418828893683,1.644435310363761,-0.6103831141605554,3.8992537348880774,0.5170260981016028,2.771844522625919,-4.5553933837890455,91.43352426046108,52.125534711358455,1.1274092122621573,1,-2.1362323760986257,-1.7831668853759695,-3.5770325660705495,-5.242509841918938,-8.980028152465813,2,-0.16352194852585644,-1.0507619174311185,39.54351043701172,-1.3045213146432584,40.30670547485352,1.6697283943348225,38.98003005981445,-0.16352194852585644
9022,2009-01-29,40.21398162841797,41.54065704345703,39.99286651611328,40.55634689331055,4818674.0,-0.015024402823411442,-2.9454484458641463,-0.5052609652703159,53.377047133609636,48.60688289593597,-1.4158385731032723,-0.8766913753291448,-2.1514755184552072,0.044275021240828494,6.361839270588414,1.54779052734375,-0.10531837082193363,0.9621978759765639,-1.331905410727856,3.256301162680984,-0.18485376737564252,2.1092495193287704,-3.7457904108886595,70.14448735789273,27.576542850397033,1.1470516433522089,1,-1.3409423828125,-1.169759750366211,-2.9868063926696777,-4.62910270690918,-8.944366455078125,3,-0.16246904956187025,1.6735740670437194,40.82738876342773,-1.0507619174311185,39.54351043701172,-1.3045213146432584,40.30670547485352,-0.16246904956187025
9023,2009-01-30,38.67332458496094,41.34807586669922,38.39514923095703,41.34807586669922,7066080.0,-0.03831147727904405,1.208000912760101,7.81256615672598,50.15403677176888,47.708914466877985,0.28693717546708797,0.6175428551559463,-0.5507503620131473,1.4617371565201864,6.860742536360891,2.9529266357421875,-0.141739544094861,-0.5288871765136705,-2.8282571736027933,1.7704828205754524,-1.6785721750582354,0.6207978220308945,-1.9007854178759658,8.843575364793542,-36.871484466191916,1.1496849985445616,1,0.19971466064453125,0.40299415588378906,-1.7136244773864746,-3.0884456634521484,-8.309558868408207,4,-0.14275181051846642,-2.9454484458641463,40.21398162841797,1.6735740670437194,40.82738876342773,-1.0507619174311185,39.54351043701172,-0.14275181051846642
9024,2009-02-02,39.44365310668945,39.72895812988281,37.96718978881836,38.23823165893555,6028320.0,0.019918859575576153,-1.0163240180048811,-0.4506667427300084,52.0734579324954,47.90935018868282,-0.4777204398456263,-0.27176849400059666,-1.2522007008315086,0.6160866819881861,6.727434605282453,1.7617683410644531,-0.09380047517508672,0.30813179016113423,-1.8732084354443046,2.489472015766573,-0.7825383226415852,1.3988019029638536,-2.3850268670221553,41.317387642338566,-8.109379900782564,1.0906701128027179,2,-0.5706138610839844,-0.36733436584472656,-2.48573637008667,-3.858774185180664,-10.805994033813477,0,-0.1924050744314484,1.208000912760101,38.67332458496094,-2.9454484458641463,40.21398162841797,1.6735740670437194,40.82738876342773,-0.1924050744314484
9025,2009-02-03,40.49215316772461,40.70613479614258,39.22967147827149,39.45078659057617,4733993.0,0.026582224983043856,1.0097098469271093,0.8639024791609967,60.3529247432391,49.596243585740325,-1.1907550246551608,-1.4253683056805784,-2.1747597572696122,-0.5217640834147304,6.6891432458547895,1.4764633178710866,0.0024526463100329465,1.376959991455081,-0.7418775509104805,3.4957975338206424,0.3175412202722967,2.4363787626378652,-3.1646050798299257,70.65864044587585,15.647974651639686,1.059418771182782,2,-1.1733226776123047,-1.4158344268798828,-3.605562686920166,-3.837374687194824,-10.97717475891113,1,-0.1935881825097564,-1.0163240180048811,39.44365310668945,1.208000912760101,38.67332458496094,-2.9454484458641463,40.21398162841797,-0.1935881825097564
9026,2009-02-04,41.14122772216797,41.60485076904297,40.49215316772461,40.77032852172852,5206888.0,0.01602963793391754,-1.3999950632114633,0.35616583879144187,64.15853044528319,51.90702718074644,-1.4899866783696822,-2.1711530794084695,-2.5904886852368207,-1.2863636178359314,6.382944802834861,1.1126976013183594,-0.039195865543632635,2.0167619705200224,-0.13732080993773366,4.170844750977778,0.9397205802911444,3.0938033607489004,-3.5608930969395445,87.25491326994486,28.935483887899153,1.0770413902288765,2,-1.7903003692626953,-2.064908981323242,-4.254637241363525,-4.486449241638184,-11.169757843017578,2,-0.23439669405242092,1.0097098469271093,40.49215316772461,-1.0163240180048811,39.44365310668945,1.208000912760101,38.67332458496094,-0.23439669405242092
9027,2009-02-05,40.73466491699219,41.54065704345703,39.94293975830078,40.52781677246094,8431628.0,-0.009882126219503018,-1.3212476584235786,0.5576936922111823,61.503670427339244,54.32900249111868,-0.8071336581879507,-1.7480407699962797,-2.0654646542881494,-1.017198822094052,6.738844344651948,1.59771728515625,0.1267130361416804,1.5427955627441392,-0.7270762530066506,3.812667378494929,0.4078596548687443,2.677731470619534,-2.832369000258602,76.07842355894718,15.277602281254445,1.1349359078753938,2,-0.9486446380615234,-1.658346176147461,-3.848074436187744,-4.169045448303223,-9.907276153564457,3,-0.2181754612230281,-1.3999950632114633,41.14122772216797,1.0097098469271093,40.49215316772461,-1.0163240180048811,39.44365310668945,-0.2181754612230281
9028,2009-02-06,41.23395156860352,41.74037170410156,40.32096862792969,40.59201049804688,5259323.0,0.012257045752770201,-1.3975900897272455,3.1034412806137506,59.04989781167442,55.665566097893105,-1.0650837942547113,-2.2231148352847683,-2.509558058022286,-1.6319890116551576,7.389053322452571,1.419403076171875,0.3626109636514343,1.9543504714965891,-0.4911415099019578,4.399842452895136,0.7316044807973157,3.1770964621958626,-3.0354512636851894,86.57843308728916,26.793991198776922,1.222745990699273,2,-1.3801708221435618,-2.157632827758796,-4.279601097106941,-4.668332099914558,-9.778886795043952,4,-0.2416536862513743,-1.3212476584235786,40.73466491699219,-1.3999950632114633,41.14122772216797,1.0097098469271093,40.49215316772461,-0.2416536862513743
9029,2009-02-09,40.96290969848633,41.84022903442383,40.49928665161133,41.14835739135742,3721469.0,-0.006573269352228905,-1.410263091132245,-0.2888858516410052,66.08345072272755,58.189879738453264,-0.7723961938423756,-1.8645349709629926,-2.2030400035911626,-1.4679244301618297,7.861685553434415,1.3409423828125,0.5956585868301048,1.5670461654663086,-0.9693478372730766,4.103440168205694,0.298849164096616,2.835243166836001,-2.410222253649671,66.39341148139371,2.9893325329191143,1.2681970013696933,2,-1.0592002868652344,-1.8865909576416016,-3.261411666870117,-4.397290229797363,-9.172609329223636,0,-0.25874978266803295,-1.3975900897272455,41.23395156860352,-1.3212476584235786,40.73466491699219,-1.3999950632114633,41.14122772216797,-0.25874978266803295
9030,2009-02-10,39.94293975830078,41.21968460083008,39.5863037109375,40.65620422363281,6097438.0,-0.024899841043841575,-1.2899951331432942,3.8461759986835067,59.02470235141618,58.41974648217262,0.346644636452325,-0.8073098458533394,-1.1851579018238994,-0.5211768981344989,8.16070150977366,1.6333808898925781,0.8171603896030106,0.4971475601196289,-2.041137580188199,3.0354327004274566,-0.7719950100342885,1.7662901302735463,-0.9957473227136617,15.82288657246388,-48.45382344125348,1.269142570153914,2,-0.0392303466796875,-0.8666210174560547,-1.718973159790039,-3.6447935104370117,-7.981454849243168,1,-0.2830357693708657,-1.410263091132245,40.96290969848633,-1.3975900897272455,41.23395156860352,-1.3212476584235786,40.73466491699219,-0.2830357693708657
9031,2009-02-11,39.714691162109375,40.47075653076172,39.12981414794922,40.099857330322266,4410412.0,-0.005714366483102196,1.37974186516466,0.5400047064360513,55.85174691235028,58.69471312425491,0.4475200131444055,-0.4664700441963916,-0.9888256904407839,-0.39008784313016065,8.39238452273291,1.3409423828125,0.8674586907776671,0.18223724365234517,-2.262157319047546,2.6266318063522363,-1.039960037697604,1.4044345250022943,2.125537872314453,21.57887403433265,-42.655611542836915,1.2221972813499458,2,0.18901824951171875,-0.6383724212646484,-1.4193992614746094,-3.345219612121582,-8.502138137817386,2,-0.2568246775900185,-1.2899951331432942,39.94293975830078,-1.410263091132245,40.96290969848633,-1.3975900897272455,41.23395156860352,-0.2568246775900185
9032,2009-02-12,38.37375259399414,39.657630920410156,37.36091232299805,39.59343719482422,5958640.0,-0.03376429550066817,2.407412228450801,3.1666452079351086,47.42267640003685,58.39122863850691,1.6762457785121896,0.9838984443750007,0.4175481203808289,0.799465828072357,8.091958585788252,2.353778839111328,0.9961121787226475,-1.1961479187011719,-3.538303338336533,1.1460075009341892,-2.3672256285188524,-0.02507020888349132,3.412268142700192,22.6114904626537,-40.121228631042015,1.1710777098176808,2,1.2268180847167969,0.5884437561035156,0.41726112365722656,-1.5656213760375977,-5.784595489501946,3,-0.21895910998703805,1.37974186516466,39.714691162109375,-1.2899951331432942,39.94293975830078,-1.410263091132245,40.96290969848633,-0.21895910998703805
9033,2009-02-13,38.29529190063477,38.86590576171875,38.0813102722168,38.15263748168945,4332460.0,-0.0020446447911807164,-4.499973259172104,-0.11696008857390967,40.43418440210387,57.097976024018955,1.8946901775815732,1.1582579970065012,0.5172727083650344,0.72033462558975,7.939942089003331,0.7845954895019531,0.8451556660065336,-1.2977897644042926,-3.5758067942162555,0.9802272654076702,-2.436798279310274,-0.15878124949831118,3.3137244995117072,20.85986854319372,-36.98993150681995,1.1390085149059803,2,1.3052787780761648,0.6669044494628835,0.5759639739990163,-1.4871606826782298,-6.476461410522468,4,-0.19500838788705654,2.407412228450801,38.37375259399414,1.37974186516466,39.714691162109375,-1.2899951331432942,39.94293975830078,-0.19500838788705654
9034,2009-02-17,35.96290969848633,37.55349349975586,35.69186782836914,37.46076965332031,6723712.0,-0.0609051945132133,1.2118662312557646,-10.499919777515789,35.18298979894344,54.301316585763885,4.114040536896368,3.4199307504995886,2.8005656034980575,2.893515021843413,9.017287868923567,2.603424072265632,0.7115742392101296,-3.473966407775876,-6.2680773197222095,-0.6798554958295426,-4.871021863749043,-2.0769109518027093,5.476182538574214,4.90323542320528,-49.01647833458167,1.397055455973167,2,2.8031387329101562,2.8031387329101562,2.9315271377563477,0.8452215194702148,-4.151210784912109,1,-0.12534705791941225,-4.499973259172104,38.29529190063477,2.407412228450801,38.37375259399414,1.37974186516466,39.714691162109375,-0.12534705791941225
9035,2009-02-18,35.02853012084961,35.94151306152344,34.68616485595703,35.84165573120117,5305168.0,-0.025981756912067833,1.478867085985462,0.5428582343278451,25.288754333021913,49.982452573290416,4.68453046097914,4.3800129202996345,3.7553857568084723,3.6687042686034914,9.80499372936481,1.2767448425292969,0.7038135520169106,-4.282097816467285,-7.611429257987275,-0.952766374947295,-5.946763537227284,-2.6174320957072865,6.065728651689447,5.918572721109789,-41.46903984655838,1.6646657207599964,2,3.2346668243408203,3.2346668243408203,3.8659067153930664,1.7796010971069336,-2.2967185974121094,2,-0.09244549344248576,1.2118662312557646,35.96290969848633,-4.499973259172104,38.29529190063477,2.407412228450801,38.37375259399414,-0.09244549344248576
9036,2009-02-19,35.43509292602539,35.820255279541016,35.04993057250977,35.34950256347656,5480979.0,0.011606619055185119,-1.249995821703768,-0.10526093565276136,29.269801345324893,46.40091156417771,3.7810493730649952,3.982715216215574,3.3408377694648763,3.0821742158964867,10.998095899505296,0.7917251586914062,0.611335710072531,-3.7517831802368136,-7.462456628678439,-0.04110973179518851,-5.607119904457626,-1.896446456016001,5.146518333187103,15.064531475399773,-28.228167992578044,1.8553367242208119,2,2.828104019165039,2.828104019165039,3.7125539779663086,1.3730382919311523,-2.810272216796868,3,-0.09802734323906848,1.478867085985462,35.02853012084961,1.2118662312557646,35.96290969848633,-4.499973259172104,38.29529190063477,-0.09802734323906848
9037,2009-02-20,34.19400787353516,35.20684814453125,33.20256805419922,34.96433639526367,7727123.0,-0.035024179422391444,2.193176189593507,-9.000178276953164,30.05082492820364,43.17879235490318,4.466469493042283,5.1543827071537365,4.5140528188905975,4.148256397092844,12.33793421591647,2.232524871826172,0.2628183828906785,-4.781027984619136,-9.106297396380377,-0.45575857285789567,-6.943662690499757,-2.618393278738516,5.915967673416894,17.506281110864258,-28.898783290185257,2.162634705880621,2,3.32739067077636,3.32739067077636,4.9500722885131765,2.6141233444213796,-2.289585113525394,4,-0.08719231920019255,-1.249995821703768,35.43509292602539,1.478867085985462,35.02853012084961,1.2118662312557646,35.96290969848633,-0.08719231920019255
9038,2009-02-23,33.038516998291016,34.857345581054695,32.90299606323242,33.86590576171875,6573978.0,-0.03379220357899182,-2.5584395739493857,1.0740726068031217,22.420148146590776,38.327314290887976,4.84688498922376,6.157632487659761,5.631456214631086,5.1885816566771155,13.694006574670514,1.9543495178222727,-0.26675542865913826,-5.6394432067871065,-10.71445818543144,-0.5644282281427735,-8.176950696109273,-3.10193571746494,6.3807177993857565,2.9141169715363793,-42.31135347493916,2.537507489322166,2,4.022823333740234,4.333095550537109,6.021753311157227,3.7696142196655273,-0.6633377075195312,0,-0.013601091532712162,2.193176189593507,34.19400787353516,-1.249995821703768,35.43509292602539,1.478867085985462,35.02853012084961,-0.013601091532712162
9039,2009-02-24,34.73609161376953,35.071327209472656,32.93865966796875,33.288158416748054,7268248.0,0.05138168325068371,1.0134659398876698,-1.7500034578943642,26.527061633153053,34.71646532219207,2.4285345315839137,4.238640622344732,3.851270700739903,3.3679158391151773,14.309943335644604,2.1326675415039062,-0.7343578243965823,-3.6633378982543974,-8.96822880554717,1.6415530090383754,-6.315783351900784,-1.010892444608011,3.901194535773918,60.32862582529952,17.563488452607658,2.6524454536463873,2,1.950784683227539,2.6355209350585938,4.324178695678711,2.0720396041870117,-2.439373016357422,1,-0.08398357409043722,-2.5584395739493857,33.038516998291016,2.193176189593507,34.19400787353516,-1.249995821703768,35.43509292602539,-0.08398357409043722
9040,2009-02-25,34.728958129882805,35.342369079589844,34.07988739013672,34.607704162597656,6437704.0,-0.00020536230633094732,-1.1454585529343888,0.08374279112778059,22.406383438360407,31.00031382508209,1.8084649929782373,4.075541119476007,3.8034398087464183,3.2514641818300234,14.88965456330211,1.262481689453125,-1.2405185647890065,-3.429743766784675,-8.948674138268451,2.0891866046991012,-6.189208952526563,-0.6702785810427869,3.220213209303317,62.59169759212887,24.40273018398093,2.75946518574189,2,1.5513553619384837,2.6426544189453196,4.331312179565437,2.0791730880737376,-1.2910118103027273,2,-0.08400076977254345,1.0134659398876698,34.73609161376953,-2.5584395739493857,33.038516998291016,2.193176189593507,34.19400787353516,-0.08400076977254345
9041,2009-02-26,34.15121459960937,35.592010498046875,34.01569366455078,35.05706024169922,5492475.0,-0.01663578642678354,-1.6787892931925295,-7.470647454854835,22.08107013300308,28.184579795411675,1.6919648474970828,4.350531564330048,4.31446331064766,3.7351748809344727,15.27840916057415,1.5763168334960938,-1.8736680137655313,-3.6736785888671974,-9.319129741135747,1.9717725634013519,-6.496404165001472,-0.8509530127329228,3.192415706462313,46.419183185347066,12.48501140558686,2.822725576134273,2,1.733236312866218,3.220397949218757,4.563120841979988,2.656916618347175,0.5135498046875071,3,-0.041562301452906514,-1.1454585529343888,34.728958129882805,1.0134659398876698,34.73609161376953,-2.5584395739493857,33.038516998291016,-0.041562301452906514
9042,2009-02-27,33.68045425415039,34.33666229248047,32.810272216796875,33.57346725463867,7417561.0,-0.013784585730791554,1.1507492851153491,-0.11810731822354642,17.88962915442589,25.679629212336344,1.5946649908487345,4.539459963825664,4.738560991303167,4.100921470164664,15.684414411047234,1.5263900756835938,-2.4121725501504656,-3.817762565612796,-9.634654399683427,1.9991292684578355,-6.726208482648111,-0.9093166485774802,3.1302999427805815,31.28195212392487,3.841403393042693,2.9084459170353156,2,1.5014286041259766,3.644796371459961,5.024966239929199,3.1276769638061523,0.3495025634765554,4,-0.03134261601569055,-1.6787892931925295,34.15121459960937,-1.1454585529343888,34.728958129882805,1.0134659398876698,34.73609161376953,-0.03134261601569055
9043,2009-03-02,33.152637481689446,33.88730239868164,32.93152618408203,32.981456756591804,7601223.0,-0.015671308007845552,-6.052609356527614,1.6000142622832587,17.507419245284197,23.715676928596427,1.4709692392336464,4.882819016484895,5.162492221296375,4.562752833413533,17.066780200940308,0.9557762145996094,-2.953464642234131,-4.069544982910166,-10.168749031293437,2.029659065473105,-7.119147007101802,-1.0199429587185307,3.098049238022753,12.307601588555125,-9.784086195930934,3.0496020241916364,3,1.2232551574707102,4.1726131439209055,5.552783012390144,3.655493736267097,0.5706138610839986,0,-0.03765054054504957,1.1507492851153491,33.68045425415039,-1.6787892931925295,34.15121459960937,-1.1454585529343888,34.728958129882805,-0.03765054054504957
9044,2009-03-03,31.854494094848636,33.908702850341804,31.79030036926269,33.47360992431641,6354425.0,-0.03915656446814486,-1.424490419615894,-9.458517181442176,17.1113706279627,22.807078739145403,2.3747804555012344,5.884975516035642,6.399768541455973,5.819719902716866,18.903418498159198,2.118402481079112,-3.3590158303521775,-4.988230419158935,-11.439648174543958,1.4631873362260848,-8.213939296851446,-1.7625215414664233,3.9145345944554144,1.6885486639265226,-20.320511273957667,3.22570887769251,3,1.950783729553219,4.960770606994625,6.8509263992309535,4.953637123107907,2.28958702087402,1,0.01634573741376899,-6.052609356527614,33.152637481689446,1.1507492851153491,33.68045425415039,-1.6787892931925295,34.15121459960937,0.01634573741376899
9045,2009-03-04,32.653350830078125,33.1455078125,32.01141357421875,32.08987045288086,8262547.0,0.02507830552420165,-2.1485382346555677,-0.3480173357223544,22.560970005867006,22.061653034761193,1.3450157735368222,4.710241051552188,5.5600295967030675,5.009311220895796,20.352009840680523,1.2910137176513636,-3.697300866102502,-3.797433567047122,-10.267753477294036,2.6728863431997922,-7.032593522170579,-0.5622736119236649,2.479081328019305,22.701637725637003,0.6118003434037398,3.235159955123457,3,1.0378046035766602,4.161913871765137,6.096648216247559,4.154780387878418,1.4479331970214844,2,-0.010921765258391503,-1.424490419615894,31.854494094848636,-6.052609356527614,33.152637481689446,1.1507492851153491,33.68045425415039,-0.010921765258391503
9046,2009-03-05,31.497859954833984,32.35377883911133,31.01997184753418,32.35377883911133,8742872.0,-0.03538659420459167,2.116666815228146,-1.5189861420457238,22.890880044662623,21.266103603256635,2.1045977383597574,5.382179523225105,6.657379230855362,6.181719162205418,21.57885564813109,1.6333789825439453,-3.8252867138196507,-4.4707560539245605,-10.906518203535889,1.965006095686764,-7.688637128730221,-1.2528749791189,3.099831117049888,14.40858335235876,-7.300689540263567,3.2178810748056628,3,1.808131217956543,4.9322404861450195,7.252139091491699,5.310271263122559,2.097003936767571,3,0.061594227910342525,-2.1485382346555677,32.653350830078125,-1.424490419615894,31.854494094848636,-6.052609356527614,33.152637481689446,0.061594227910342525
9047,2009-03-06,31.847360610961914,32.810272216796875,30.87731742858887,31.768901824951172,8202822.0,0.011096012764965302,-1.0766288706585603,-0.09166614670148948,25.110126385258468,21.564990074219715,1.5502439646727382,4.56687182343363,6.282492301763384,5.860336821789055,23.062538246236436,1.9329547882080043,-3.754562680115562,-3.6768901824951143,-9.952334869393866,2.598554504403637,-6.81461252594449,-0.5391678390457386,2.106341000539011,31.999994966397406,9.762617420621307,3.1377223434493757,3,1.387303352355957,4.511412620544434,7.020328521728516,4.960770606994629,1.3195438385009766,4,0.0884658489521799,2.116666815228146,31.497859954833984,-2.1485382346555677,32.653350830078125,-1.424490419615894,31.854494094848636,0.0884658489521799
9048,2009-03-09,31.269615173339844,32.104137420654304,30.848787307739254,31.53352355957031,5178848.0,-0.018141077519096216,-1.270967541586592,-3.3636562537984234,29.044581908138213,21.844714549218065,2.0681738005576378,4.595449725219439,6.822555907698238,6.370307435119912,24.53306275289181,1.2553501129150497,-3.806609286973746,-3.7564188003540053,-9.696427127752159,2.1835895270441483,-6.726422964053079,-0.786414636654932,2.068809601578671,13.752924214459291,-10.23604550670671,2.970004163699076,3,1.9507837295532227,5.074892997741699,7.6890153884887695,5.538516044616699,2.2182579040527344,0,0.08827552334703959,-1.0766288706585603,31.847360610961914,2.116666815228146,31.497859954833984,-2.1485382346555677,32.653350830078125,0.08827552334703959
9049,2009-03-10,30.36376571655273,32.810272216796875,30.14265251159668,31.94721794128418,14990745.0,-0.028968999195085443,-1.6338034667276813,6.000007227313557,29.118768450631862,22.590535106137114,2.5575373962452765,4.918708650278123,7.6596454714286715,7.201287641651906,26.12382238736255,2.6676197052001953,-3.823306661948564,-4.13231105804444,-9.72310667391977,1.4584845578308894,-6.927708865982101,-1.3369132501067753,2.4767315649299313,7.363431893955588,-18.130114332632086,2.7953978079376642,3,2.5035657882690465,5.627675056457523,8.610913276672367,6.444365501403812,2.246791839599613,1,0.1106412708351685,-1.270967541586592,31.269615173339844,-1.0766288706585603,31.847360610961914,2.116666815228146,31.497859954833984,0.1106412708351685
9050,2009-03-11,28.637659072875977,30.34236717224121,27.39657592773437,29.964336395263672,18046684.0,-0.05684758141628565,1.828766753208698,0.8378385540572263,22.78696558592263,22.668967934239287,3.7199156907578654,6.0654018795345195,9.290918150096047,8.903796918169952,28.661288313839133,2.9671897888183594,-3.685372881887787,-5.29315366744995,-10.851135168216786,0.26482783331688964,-8.072144417833371,-2.5141629170665283,4.172613143920898,22.92487570181971,-3.7272668211747195,2.7789907503834197,3,2.2289600372314453,5.980743408203125,10.337019920349121,8.170472145080566,4.272470474243164,2,0.1922790556600369,-1.6338034667276813,30.36376571655273,-1.270967541586592,31.269615173339844,-1.0766288706585603,31.847360610961914,0.1922790556600369
9051,2009-03-12,29.51497840881348,29.600570678710934,28.23823165893555,28.566333770751953,12518318.0,0.030635162381985825,1.4331193484048244,-0.715053029137634,30.7058799286675,24.09299579804391,2.364430729440137,4.621724165321748,8.329763483893476,7.988381174153336,31.60893677335792,1.3623390197753835,-3.707442913453008,-3.9058486938476555,-9.088362582046312,1.2766651943510041,-6.497105637946984,-1.3145917497483275,3.295293807983395,39.13042712349782,10.853719507068508,2.5912569440993294,3,1.1376609802246058,5.1034240722656214,9.682596206665036,7.293152809143063,3.081312179565426,3,0.15538908938915608,1.828766753208698,28.637659072875977,-1.6338034667276813,30.36376571655273,-1.270967541586592,31.269615173339844,0.15538908938915608
9052,2009-03-13,29.97146987915039,30.128387451171875,29.35806083679199,29.8359489440918,7593793.0,0.015466434161462761,2.4285799178240506,0.14285743008627075,36.579274800635766,26.212090859749637,1.482379384561721,3.6928118331136943,7.749783456424524,7.466222253750075,33.88937765456567,0.7703266143798864,-3.699823650798997,-3.029243087768556,-7.8723459437178676,1.8138597681807518,-5.450794515743212,-0.6076916597939004,1.7560630798339822,47.56258596586172,15.413528780256648,2.4215514279746544,3,0.6811695098876953,4.646932601928711,9.24215316772461,6.836661338806152,2.8316688537597727,4,0.12089477183005215,1.4331193484048244,29.51497840881348,1.828766753208698,28.637659072875977,-1.6338034667276813,30.36376571655273,0.12089477183005215
9053,2009-03-16,30.82738876342773,31.48359489440918,29.62196922302246,30.035663604736328,8654546.0,0.028557788047384403,-1.2995610697364297,5.842087485222218,31.53638041749163,27.81486972525285,0.2927198860306568,2.370254445200718,6.751102507019215,6.547921386276901,35.91117730365087,1.8616256713867188,-3.636804155716945,-1.7999290466308615,-6.038017200329943,2.43815910706822,-3.918973123480402,0.31911503021867915,-3.4308128356933594,63.37283535141712,33.35123512320334,2.119044076849541,3,-0.5563468933105433,3.7910137176513707,8.603780746459964,5.980742454528812,1.6405143737793004,0,0.07589081592310087,2.4285799178240506,29.97146987915039,1.4331193484048244,29.51497840881348,1.828766753208698,28.637659072875977,0.07589081592310087
9054,2009-03-17,31.45506477355957,31.48359489440918,30.49215316772461,30.920114517211914,6455649.0,0.02036098532213293,2.3494058972111964,0.6756767174505923,35.39147354314575,29.240481229394934,-0.44429610986890467,1.4625309466439802,5.949143579836516,5.874774371029076,36.95652603981811,0.9914417266845703,-3.4757298015202167,-0.9468607902526855,-4.9084813739895665,3.0147597934841954,-2.9276710821211296,1.033949501615755,-3.9767484664917028,99.30193324077423,70.36814344180658,1.9808102918684407,3,-1.3516407012939453,3.1633377075195312,8.009984970092773,5.738229751586914,1.1982860565185547,1,0.06462578660914864,-1.2995610697364297,30.82738876342773,2.4285799178240506,29.97146987915039,1.4331193484048244,29.51497840881348,0.06462578660914864
9055,2009-03-18,31.79030036926269,32.03994369506836,30.335235595703125,31.312410354614254,7972193.0,0.010657603095604262,2.489047903466935,0.8933354250752314,39.232266412281874,31.056190825797078,-1.0223398554459742,0.9193942603247542,5.436018221957848,5.530405325997879,37.51984554682574,1.7047080993652344,-3.2571655083411777,-0.4497137069702184,-4.219379505878269,3.3199520919378323,-2.3345466064242437,1.435119192483807,-4.231878490447997,93.43339728435585,63.95561335691017,1.8848328994540244,3,-1.6868762969970668,2.517829895019535,7.699713706970218,6.633380889892582,0.10698890686035867,2,0.025802121318826643,2.3494058972111964,31.45506477355957,-1.2995610697364297,30.82738876342773,2.4285799178240506,29.97146987915039,0.025802121318826643
9056,2009-03-19,31.961484909057614,32.168331146240234,31.027103424072266,32.08274078369141,7125244.0,0.005384804100826868,6.804958224900698,-0.2537317602733388,41.939814250878094,32.926156144199254,-1.252563546604872,0.5002824527419811,5.08342589418746,5.355887253972174,38.078447757238806,1.1412277221679688,-2.9164412251153244,-0.10484876632690643,-3.561803864804208,3.3521063321503917,-1.8333263155655537,1.6236287829117444,-4.223802157592772,92.63963197820526,60.77148507153095,1.7284775492386493,3,-1.8580608367919886,1.9721813201904332,7.5285291671752965,6.46219635009766,0.8487873077392614,3,0.029680868731874588,2.489047903466935,31.79030036926269,2.3494058972111964,31.45506477355957,-1.2995610697364297,30.82738876342773,0.029680868731874588
9057,2009-03-20,31.21255302429199,32.146934509277344,31.0770320892334,31.99714660644531,7666977.0,-0.023432324464793042,-1.0270301035130236,6.470561401852419,41.08781658809372,34.26429333086098,-0.6740302942749921,1.0692180601628785,5.68909431044796,6.112243941931052,38.00894241408949,1.0699024200439453,-2.7135403767525403,-0.7047079086303754,-4.029971598436145,2.620555781175394,-2.367339753533262,0.9579239362725076,-3.2090313691406216,62.46495389231814,26.96081686845214,1.6626318449028838,3,-1.1091289520263636,2.314550399780277,8.277461051940922,7.211128234863285,0.9914417266845668,4,0.04433272609933536,6.804958224900698,31.961484909057614,2.489047903466935,31.79030036926269,2.3494058972111964,31.45506477355957,0.04433272609933536
9058,2009-03-23,32.589157104492195,32.64622116088867,31.40513610839844,31.840227127075195,5820123.0,0.04410418074833,1.8760174235509575,-0.9545451230451795,53.35067469326551,36.95672735782027,-2.060451701798897,-0.3613011387405791,4.179280015008686,4.767317099801524,37.69318751871016,1.4336681365966832,-2.3978644505089406,0.6943641662597742,-2.6049716988900755,3.993700031409624,-0.9553037663151471,2.344032098834699,-4.335746879875497,97.53074803858,55.363608011492474,1.6496679325749246,3,-2.567758560180671,0.5420837402343679,6.692226409912102,5.834524154663079,0.17831802368163352,0,0.00656603752382634,-1.0270301035130236,31.21255302429199,6.804958224900698,31.961484909057614,2.489047903466935,31.79030036926269,0.00656603752382634
9059,2009-03-24,31.818830490112305,32.810272216796875,31.8045654296875,32.125534057617195,5459388.0,-0.023637512682821327,-5.000034137654275,-0.4095223542295455,46.18396184040337,39.55639360831813,-1.1868257463537688,0.18895338812288287,4.83183187657373,5.480088474409193,37.4672293605345,1.005706787109375,-2.1447905177066637,0.06990060806274556,-2.9463345138030235,3.086135729928518,-1.4382169528701425,1.57801816899563,-3.2139953905938476,59.94234112598949,14.680383968625613,1.5081175609328856,3,-1.2945785522460938,0.6562042236328125,7.462553024291992,6.604850769042969,1.0841655731201172,1,0.02039901018035306,1.8760174235509575,32.589157104492195,-1.0270301035130236,31.21255302429199,6.804958224900698,31.961484909057614,0.02039901018035306
9060,2009-03-25,31.81169891357422,32.667617797851555,31.383737564086914,32.18259429931641,6230768.0,-0.0002241306933107312,-1.0930246297453456,1.2092959620897832,51.603506270301835,41.87835209072195,-0.7622688531657289,-0.035494534328385896,4.708790023584427,5.46024447956016,37.50687124570098,1.2838802337646413,-1.9513405112389748,0.2086319923400879,-2.463319965192305,2.880583949872481,-1.127343986426105,1.5446079711062843,-2.7863201023279203,44.00006845695876,-4.95128732425745,1.3359759787661958,3,-0.7275323867797852,-0.1426544189453125,6.954349517822266,6.611982345581055,1.6975746154785085,2,0.026457308010820135,-5.000034137654275,31.818830490112305,1.8760174235509575,32.589157104492195,-1.0270301035130236,31.21255302429199,0.026457308010820135
9061,2009-03-26,32.7318115234375,32.83166885375977,31.69757461547852,32.09700393676758,5596644.0,0.028923718043573743,1.71794848353252,-1.7115542847739007,54.269972756198634,43.843985196895595,-1.3165345105172257,-1.125081039548185,3.6975540858690863,4.486913556115887,37.68474724203671,1.1340942382812536,-1.65676110282336,1.1997147560119643,-1.253728668733494,3.6531581807574227,-0.02700695636076489,2.4264364683846935,-3.3279433716361453,94.3089457407313,41.42825762634567,1.2267217123727296,3,-1.5049924850463832,-1.1233959197998047,5.53138542175293,5.6455078125,1.248218536376946,3,-0.025495755000204956,-1.0930246297453456,31.81169891357422,-5.000034137654275,31.818830490112305,1.8760174235509575,32.589157104492195,-0.025495755000204956
9062,2009-03-27,32.62482070922852,32.853065490722656,31.647645950317386,32.36804580688477,4487381.0,-0.0032687104449555804,2.3800072735830455,0.4044924914819333,56.85424869690579,46.65708167238606,-0.8868460773693876,-1.1607424688384214,3.7217967687505933,4.543737492000304,37.42166233616039,1.2054195404052699,-1.071927578785754,1.1455056190490787,-1.153920608956561,3.4449318470547183,-0.004207494953739399,2.2952187330518967,-2.8096164731921576,84.46604210288605,25.53565117932486,1.1497131140028194,3,-1.030670166015632,-1.1305274963378977,5.638376235961907,5.752498626708977,1.2268218994140554,4,0.005684368635193504,1.71794848353252,32.7318115234375,-1.0930246297453456,31.81169891357422,-5.000034137654275,31.818830490112305,0.005684368635193504
9063,2009-03-30,31.90442276000977,32.332382202148445,30.677602767944336,31.89015769958496,4998831.0,-0.022081284542200597,2.803286521841055,0.05555473021156601,57.941180750078,49.16260469537853,0.002677252104369643,-0.5677617870860594,4.34270105815536,5.222822862628174,37.33135891438108,1.9472179412841868,-0.6640070737934387,0.4875184059143116,-1.6849297087172523,2.6599665205458756,-0.5987056514014704,1.5737424632300936,-1.663917948317323,56.393519374978794,-8.68549633439956,1.0862240573157829,3,-0.31027221679687855,-0.4101295471191442,5.616975784301754,5.731098175048825,1.7617683410644496,0,0.009389669677468016,2.3800072735830455,32.62482070922852,1.71794848353252,32.7318115234375,-1.0930246297453456,31.81169891357422,0.009389669677468016
9064,2009-03-31,32.375179290771484,32.888729095458984,31.94721794128418,32.11840057373047,5448873.0,0.014755212288365849,-2.1428544141803876,18.00053483085526,72.12839398209388,52.8177299809132,-0.36189212473227883,-1.0514164744555217,3.7353998164806868,4.663872026702805,36.64556826923155,0.9843063354492152,-0.3503791312787854,0.9322406768798821,-1.2744964605687485,3.1389778143285127,-0.171127891844435,2.035609245604199,-1.7689159840148072,76.7742892707202,6.100206976874034,1.1033685687243162,3,-0.5920133590698242,-0.8808860778808594,4.841297149658203,5.110555648803711,2.01141357421875,1,0.012117178838733533,2.803286521841055,31.90442276000977,2.3800072735830455,32.62482070922852,1.71794848353252,32.7318115234375,0.012117178838733533
9065,2009-04-01,32.29671859741211,32.71041488647461,31.776033401489254,32.018543243408196,4277782.0,-0.0024234828988805024,-1.448604717419651,1.0833271433452953,68.1902983445756,55.73445043576848,-0.22802032672597505,-1.0551413330989377,3.7230265571637915,4.69310326957892,35.95688356994853,0.9343814849853551,-0.027101641507524477,0.8716115951538086,-1.2994179917969433,3.042641182104564,-0.21390319832156734,1.9571263886291845,-1.6191158294677734,73.22584012138705,-1.378887618981878,1.0855147934753777,4,-0.5135526657104492,-0.8024253845214844,4.732525825500488,5.189016342163086,3.4736099243164134,2,0.018772107265067284,-2.1428544141803876,32.375179290771484,2.803286521841055,31.90442276000977,2.3800072735830455,32.62482070922852,0.018772107265067284
9066,2009-04-02,33.43794631958008,34.09415054321289,32.46790313720703,32.895862579345696,6910178.0,0.03533571742670527,-1.3265298326229678,1.948712322755797,70.80479506939386,59.03633693369071,-1.271498675363027,-2.154007364944299,2.490856044069943,3.5455684421703495,34.47599081095897,1.7974319458007812,0.25732333479480474,1.915834999084474,-0.43482167693020557,4.266491675099154,0.7405066610771343,3.091163337091814,-2.406563339233397,80.79335438002964,2.653635276036084,1.1753283380073394,4,-1.0520696640014648,-1.9436531066894531,3.388016700744629,4.047788619995117,2.410839080810547,3,0.002133121717193598,-1.448604717419651,32.29671859741211,-2.1428544141803876,32.375179290771484,2.803286521841055,31.90442276000977,0.002133121717193598
9067,2009-04-03,34.664764404296875,34.82881546020508,33.34522247314453,33.359485626220696,6452144.0,0.03668939692024131,-1.2246023869652136,2.4078914034791237,72.04918244789116,61.1139489064269,-2.1871217092775623,-3.32964277833878,1.168690111640828,2.2828410611298366,33.11042081301187,1.4835929870605469,0.5083541104562599,3.0017828941345215,0.26335728276461623,5.740208505504427,1.6325700884495689,4.370995699819474,-3.082083262634278,96.04811730764725,15.377870761766715,1.3692128056849533,4,-1.911555290222168,-3.5520687103271484,1.9632673263549805,2.8209705352783203,1.8259620666503977,4,-0.019753036152109327,-1.3265298326229678,33.43794631958008,-1.448604717419651,32.29671859741211,-2.1428544141803876,32.375179290771484,-0.019753036152109327
9068,2009-04-06,34.029956817626946,34.878746032714844,33.79457855224609,34.40085601806641,5753247.0,-0.018312762183124498,-1.5762730301175885,-0.2841532450149288,64.7829607292307,63.18050433851882,-1.4823260969848064,-2.6113177667516467,1.681101843370655,2.915608198127771,31.647584396663326,1.084167480468757,0.7081511590323188,2.2289582252502385,-0.6977604751780859,5.155676925678563,0.7655988750360763,3.6923175754644006,-1.7980488122558498,72.64364071149505,-5.435608242817565,1.463359350214163,4,-1.2517824172973562,-2.8922958374023366,2.2236099243164134,3.409416198730476,1.0699005126953196,0,-0.005239918755700734,-1.2246023869652136,34.664764404296875,-1.3265298326229678,33.43794631958008,-1.448604717419651,32.29671859741211,-0.005239918755700734
9069,2009-04-07,33.723251342773445,34.058486938476555,33.15977096557617,33.416549682617195,3524628.0,-0.009012808229443059,-1.1912977965454787,-0.8269137808678164,61.13392509303885,64.23943976326738,-0.9801418713449905,-2.150268819407408,1.8165547241292117,3.1956913703847505,29.999192619855698,0.8987159729003835,0.9892342399210534,1.7542784690857012,-1.2105007907455203,4.719057728916926,0.27188883917008866,3.2366680990013137,-0.9619757319335989,62.758565575408376,-12.825835385211356,1.482389629915612,4,-0.9450769424438548,-2.5855903625488352,2.1273202896118093,3.7161216735839773,1.1626243591308594,1,-0.0016920148392350898,-1.5762730301175885,34.029956817626946,-1.2246023869652136,34.664764404296875,-1.3265298326229678,33.43794631958008,-0.0016920148392350898
9070,2009-04-08,34.144081115722656,34.215408325195305,33.380882263183594,33.744651794433594,3769277.0,0.012478920513083747,2.078956257389009,1.3023383084577114,62.22044470834239,65.1228255357278,-1.157001139243576,-2.2529285174300355,1.2504353997165154,2.77228269570206,27.386616434161414,0.8345260620117116,1.0261826752340042,1.899787139892581,-0.7704981325530085,4.570072412338174,0.5646445036697827,3.2349297761153757,-0.9843101501464844,69.52663658170725,-3.739271173450277,1.335142636222796,4,-1.3659067153930664,-3.006420135498047,1.1661901473999023,2.785305976867676,-0.4636268615722656,2,0.007102599962952372,-1.1912977965454787,33.723251342773445,-1.5762730301175885,34.029956817626946,-1.2246023869652136,34.664764404296875,0.007102599962952372
9071,2009-04-09,34.10128402709961,35.342369079589844,33.530670166015625,34.82168197631836,4079119.0,-0.0012534262813516106,1.0566778827207808,-1.8035680177254843,67.56288141619359,66.31267361564866,-1.0052255924444324,-1.948837673363684,1.1030605069645958,2.7551677549799223,24.54642348870815,1.8116989135742188,1.2286869396031932,1.6276747703552275,-0.8354020366647816,4.090751577375233,0.39613636684522646,2.859213173865232,-0.9415130615234375,43.1372617559927,-30.193872437684306,1.231538403510003,4,-1.0912981033325195,-2.7318115234375,1.151926040649414,2.8281030654907227,-1.2410850524902415,3,0.04894374338815388,2.078956257389009,34.144081115722656,-1.1912977965454787,33.723251342773445,-1.5762730301175885,34.029956817626946,0.04894374338815388
9072,2009-04-13,33.594863891601555,34.051353454589844,33.245365142822266,34.051353454589844,4043929.0,-0.01485047117567806,2.53124529941671,0.6336630517665099,56.838023602645485,66.19010059926728,-0.3874821831305937,-1.2195716438480204,1.4292780513956629,3.255180897104651,21.939260913630033,0.8559188842773438,1.3650971870986552,0.940084934234612,-1.2678963409476935,3.148066209416914,-0.16390570335654076,2.044075571825765,1.7475051879882884,19.934633097674258,-48.25610872026167,1.1039906375911515,4,-0.03566265106200461,-2.225391387939446,1.2731819152832102,2.949358940124519,0.021396636962890625,0,0.06709125287906081,1.0566778827207808,34.10128402709961,2.078956257389009,34.144081115722656,-1.1912977965454787,33.723251342773445,0.06709125287906081
9073,2009-04-14,33.16690444946289,33.6590576171875,33.02425003051758,33.587730407714844,4510655.0,-0.012738835421972072,1.253166613635902,0.9218742165694372,59.613422303203976,64.79954819050172,0.2664090067157687,-0.6401770940263773,1.7180141695065743,3.6685992390293762,20.283706773310477,0.6348075866699219,1.3966003982183075,0.39514970779418945,-1.6468494234175068,2.4371488390058857,-0.6258498578116587,1.4161492734000376,2.175464630126953,6.1538866609290075,-60.474443453209005,1.020999565605848,4,0.39229679107666016,-1.7974319458007812,1.6298141479492188,3.3059911727905273,-0.09272384643554688,1,0.10021502086662815,2.53124529941671,33.594863891601555,1.0566778827207808,34.10128402709961,2.078956257389009,34.144081115722656,0.10021502086662815
9074,2009-04-15,33.48787307739258,34.35805892944336,32.30385208129883,33.13837432861328,5421113.0,0.009677376687919459,-1.0353359828706092,-0.8305066308909779,61.4410674326697,64.0496336447344,0.13396205143671125,-0.8443337192187812,1.233847627598486,3.334124956198721,18.721911588726677,2.0542068481445312,1.4196223110282418,0.6144779205322237,-1.352560979627043,2.581516820691494,-0.36904152954740965,1.597997370611857,1.7617712402343741,38.96706836788115,-29.26268686513172,0.983519450079635,4,0.3352375030517578,-2.1184005737304688,1.2945804595947266,2.970757484436035,-0.7346649169921875,2,0.0481363581737273,1.253166613635902,33.16690444946289,2.53124529941671,33.594863891601555,1.0566778827207808,34.10128402709961,0.0481363581737273
9075,2009-04-16,32.610557556152344,33.766048431396484,32.27532196044922,33.766048431396484,7688428.0,-0.026198006639976845,1.580247932520097,-3.306137373252273,49.167492556514965,61.645488921081196,1.185103600095161,0.10285780191977523,1.9006045021577194,4.214221030447874,17.51847487309809,1.4907264709472656,1.4720294353900911,-0.3038504600524874,-2.2090371677316085,1.6013362476266373,-1.256443813892048,0.6487428937870732,2.462339227294919,10.930239500104477,-51.769961406135344,0.9525933538395616,4,1.1982879638671875,-1.2410850524902344,1.8188285827636719,3.4950056076049805,0.6562042236328196,3,0.06977243924253895,-1.0353359828706092,33.48787307739258,1.253166613635902,33.16690444946289,2.53124529941671,33.594863891601555,0.06977243924253895
9076,2009-04-17,32.91012954711914,33.18117141723633,32.282455444335945,32.796005249023445,6875128.0,0.009186349863873344,1.7391190610448508,-0.0987669401297375,51.908410970760386,59.40762542362222,0.8971299332967391,-0.12859316605349136,1.368688839777107,3.9673746272491357,16.350742088908337,0.8987159729003835,1.36673635040939,-0.05171070098877095,-1.9034926241788028,1.800071222201261,-0.9776016625837869,0.874180260606245,1.9389612504882763,30.479489062726085,-28.25020814191394,0.9258909615950162,4,0.8987159729003906,-1.1198291778564453,-0.1676187515258789,1.8223953247070312,1.2339515686035156,4,0.023406918101867014,1.580247932520097,32.610557556152344,-1.0353359828706092,33.48787307739258,1.253166613635902,33.16690444946289,0.023406918101867014
9077,2009-04-20,32.596290588378906,32.86019897460937,32.23965835571289,32.453636169433594,5542947.0,-0.009536241973490123,-1.1750076880907883,1.249991643547225,54.89403705100867,58.308856126041995,0.9909037034216439,0.31012763209650984,1.4548536074327814,4.27570531439207,15.13167363085567,0.67047119140625,1.3224608757402976,-0.43473653793334677,-2.1059221657540093,1.2364490898873122,-1.270329351843678,0.4008562759769845,2.0468987022558522,16.83497621217087,-40.447396821644205,0.8355928139103299,4,1.194723129272461,-0.24607563018798828,0.0392303466796875,2.1362342834472656,1.0271034240722656,0,0.008096270510134396,1.7391190610448508,32.91012954711914,1.580247932520097,32.610557556152344,-1.0353359828706092,33.48787307739258,0.008096270510134396
9078,2009-04-21,32.80313873291016,32.93152618408203,32.332382202148445,32.49643325805664,4620712.0,0.006345757164313737,1.1265833068179258,2.1499893036688915,53.144647565250644,57.42115862295442,0.6612700676457592,0.12662451697698884,1.0019447530317365,4.029076474303402,14.236102261088856,0.5991439819335866,1.1542240635084724,-0.23858747482299236,-1.9005765342152046,1.4234015845692234,-1.0695820045190985,0.5924070548731137,1.5996974642324062,26.59933084350487,-27.051812294985357,0.8309945296961078,4,0.9878749847412038,-0.320969581604011,-0.1676177978515696,1.9293861389160085,1.3552055358886648,1,0.024787926615037925,-1.1750076880907883,32.596290588378906,1.7391190610448508,32.91012954711914,1.580247932520097,32.610557556152344,0.024787926615037925
9079,2009-04-22,32.46790313720703,33.002853393554695,32.29671859741211,32.589157104492195,4976679.0,-0.010219619483144204,-2.04615916271725,-0.39534334150074163,51.212124322493416,56.19801191341564,0.8936889021489094,0.5407023506869351,1.0908887595735806,4.313408762147432,13.402909032648234,0.7061347961425852,0.8482521296076015,-0.6062767028808622,-2.191286779179215,0.9787333734174908,-1.3987817410300423,0.18622833526831784,1.7186152757925726,14.953240664377434,-34.72554831511589,0.7925050381491769,4,1.323110580444336,0.3708992004394531,-0.02318096160888672,2.2646217346191406,1.7760353088378906,2,0.018673132763093125,1.1265833068179258,32.80313873291016,-1.1750076880907883,32.596290588378906,1.7391190610448508,32.91012954711914,0.018673132763093125
9080,2009-04-23,32.653350830078125,32.93152618408203,31.847360610961914,32.332382202148445,4756706.0,0.005711723731816054,1.4715414985390287,-2.647077329641767,43.57475022445591,53.532664003222564,0.5303111550314767,0.444322766042589,0.6891081073554659,4.0645222122305,12.435964082796815,1.0841655731201172,0.6542771345424541,-0.46291160583496094,-1.9483525676742204,1.0225293560042985,-1.2056320867545907,0.2798088750846688,1.338481577192809,60.427627016120375,14.078014743415892,0.7427204809196299,4,0.4493589401245117,0.18545150756835938,-0.2924375534057617,2.079174041748047,2.4893035888671804,3,0.0030581036182750765,-2.04615916271725,32.46790313720703,1.1265833068179258,32.80313873291016,-1.1750076880907883,32.596290588378906,0.0030581036182750765
9081,2009-04-24,31.89728927612305,33.10984420776367,31.68330955505371,33.04565048217773,6278296.0,-0.023154179731491475,1.2346366211322648,-3.5777989065843103,25.443037888988883,50.04433225726073,1.0514269156636935,1.19597674440028,1.2229491438989903,4.738665562047824,11.494829585254099,1.426534652709961,0.4914664372287376,-1.1772470474243129,-2.7523368349331214,0.39784274008449216,-1.9647919411787136,-0.3897021536699121,1.837206515590804,14.999966573741919,-24.027787459377752,0.7875448937544026,4,1.1233949661254847,1.1126966476440394,0.30848789215087535,2.8352355957031214,2.7318115234375036,4,0.04293382085879127,1.4715414985390287,32.653350830078125,-2.04615916271725,32.46790313720703,1.1265833068179258,32.80313873291016,0.04293382085879127
9082,2009-04-27,32.810272216796875,33.067047119140625,31.55492210388184,31.91868782043457,5484203.0,0.028622587103577013,1.1522855455785586,-0.7763971750887009,39.68638491716092,47.830216992144834,0.01726071235790272,0.3136823910878803,0.13700199342898145,3.80450255294177,10.514745277951826,1.5121250152587855,0.2893752239534848,-0.27353668212890625,-1.8396370355152953,1.2925636712574793,-1.0565868588221008,0.5095134945642883,0.637057501784561,80.73395508244938,44.059891171692364,0.7830501766931933,4,0.14621829986572266,0.19971370697021484,-0.7917270660400391,1.9222526550292969,0.6062774658203196,0,0.04065217411524413,1.2346366211322648,31.89728927612305,1.4715414985390287,32.653350830078125,-2.04615916271725,32.46790313720703,0.04065217411524413
9083,2009-04-28,32.203994750976555,32.845935821533196,32.06847381591797,32.567760467529304,4640059.0,-0.01847828210062652,-1.4494414431738063,-0.40799919563075054,37.77269087747382,45.200397374900845,0.5281230967743582,0.9945445893011637,0.5622335146534283,4.363765139181297,8.94591021698242,0.7774620056152273,0.013994950656844196,-0.8947927474975685,-2.4185566542372,0.628971159242063,-1.6566747008673843,-0.13291079412775275,0.9405497492529449,41.74309732135898,8.02285137995947,0.761881953369815,4,0.45649051666260476,0.8059911727905344,-0.3887310028076101,2.5285301208496165,2.2253913879394602,1,0.0440752544040075,1.1522855455785586,32.810272216796875,1.2346366211322648,31.89728927612305,1.4715414985390287,32.653350830078125,0.0440752544040075
9084,2009-04-29,32.76747512817383,33.08844375610352,32.460769653320305,32.51070022583008,4726282.0,0.01749721988077857,-2.519970050272696,-0.7058798854853487,39.16946131974056,44.08950501525924,-0.16571936879521587,0.48692588329656417,-0.1042867377033474,3.7344303597136843,7.708645841579781,0.8844490051269673,-0.10888241133518761,-0.3509271621704073,-1.8452872507983002,1.1434329264574856,-1.0981072064843573,0.3962528821435427,-1.2125530242919886,77.9815928569588,46.77512456203095,0.7471800443139465,4,-0.3994283676147461,0.24251079559326172,-1.1911554336547852,1.8509273529052734,1.7974319458007812,2,0.04244663756314604,-1.4494414431738063,32.203994750976555,1.1522855455785586,32.810272216796875,1.2346366211322648,31.89728927612305,0.04244663756314604
9085,2009-04-30,32.90299606323242,33.445079803466804,32.417972564697266,33.13837432861328,6730301.0,0.004135836970303286,1.4201703332509144,-0.9166716187306869,40.70796303110837,42.845010799742354,-0.28540931250586254,0.4207254113968446,-0.3132747867289041,3.573490968901922,6.164468190779933,1.0271072387695384,-0.22640643496075086,-0.24572010040283487,-1.6937779276116842,1.202337726806018,-0.9697490140072631,0.47830881320159335,-1.3174035263061477,71.32071359160078,39.90399028070931,0.7240289136044262,4,-0.40299510955809836,0.10698986053466797,-1.4033527374267578,1.7154064178466797,0.9415130615234375,3,0.04075441580564587,-2.519970050272696,32.76747512817383,-1.4494414431738063,32.203994750976555,1.1522855455785586,32.810272216796875,0.04075441580564587
9086,2009-05-01,33.50927352905273,33.58060073852539,32.78173828125,32.981456756591804,6260771.0,0.018426208502568375,1.3829881656804734,-2.2424193313128415,49.34641760410798,42.22860863897561,-0.8915125971335485,-0.1896582921534744,-1.000595841768849,2.9284348130204947,5.677398631436074,0.7988624572753906,-0.38222070698346755,0.3569910049438434,-1.0944135880064891,1.808395597894176,-0.3687112915313264,1.0826933014190132,-1.8493015014648329,96.47884870517902,60.98206635974649,0.7257022964751672,5,-0.941512107849114,-0.4992876052856374,-2.1326680183410573,1.1091289520263743,0.6419410705566406,4,0.04874414506409486,1.4201703332509144,32.90299606323242,-2.519970050272696,32.76747512817383,-1.4494414431738063,32.203994750976555,0.04874414506409486
9087,2009-05-04,33.980030059814446,34.06562042236328,33.281028747558594,33.78744888305664,6290634.0,0.01404854481114226,3.313764969902892,0.36486369286808346,56.16884357190726,42.56463041749301,-1.2799436082456381,-0.7529476587753265,-1.508586670981174,2.3988073123200238,5.901103243880964,0.7845916748046875,-0.3523066544226978,0.8619842529296804,-0.4662796815209731,2.1902481873803303,0.1978522857043572,1.5261162201550036,-2.2048203095703016,95.71436757458802,54.17170556690814,0.6641319672253251,5,-1.1697587966918874,-0.9700441360473562,-2.5624127388000417,0.6383724212646555,1.9186859130859446,0,0.019101535184152585,1.3829881656804734,33.50927352905273,1.4201703332509144,32.90299606323242,-2.519970050272696,32.76747512817383,0.019101535184152585
9088,2009-05-05,33.85164260864258,34.07275390625,33.544937133789055,33.78031539916992,4042527.0,-0.0037783207061874435,1.0555621583076102,0.37037477220506876,52.84283668356389,42.745820679834175,-1.1031979633733826,-0.6731149652600052,-1.382442458567347,2.4890738700972506,6.1765478399539555,0.5278167724609446,-0.37035199682163267,0.7425125122070284,-0.5621630398063076,2.047188064220361,0.09017473620036043,1.3948502882136964,-1.893200004628902,86.6380353672621,42.92019299608946,0.6523377760066664,5,-1.0378046035766602,-0.8416566848754883,-2.3074207305908203,0.7667598724365234,1.9044189453125,1,-0.01285293393456488,3.313764969902892,33.980030059814446,1.3829881656804734,33.50927352905273,1.4201703332509144,32.90299606323242,-0.01285293393456488
9089,2009-05-06,33.66619110107422,34.31526565551758,33.445079803466804,34.215408325195305,5897233.0,-0.005478360672548588,1.323805060918444,-7.699967911006425,59.24998161555791,44.487513056623285,-0.8156704026504826,-0.518754250926321,-1.2561616797149853,2.603505889759809,6.118675788876783,0.8701858520507741,-0.39290611472670633,0.5599140167236314,-0.7393453812434458,1.8591734146907086,-0.08971568225990723,1.20954371570717,-1.4963173668369123,65.78944193789658,17.183758583241797,0.6496296989835392,5,-0.7310972213745117,-0.2175455093383789,-2.121969223022461,0.9522113800048828,2.4108428955078125,2,0.02266947976236744,1.0555621583076102,33.85164260864258,3.313764969902892,33.980030059814446,1.3829881656804734,33.50927352905273,0.02266947976236744
9090,2009-05-07,34.386592864990234,34.407989501953125,33.359485626220696,33.965763092041016,7808299.0,0.021398374462771708,3.523087809373385,-0.7662355703113162,62.04888964155232,48.55482991801922,-1.4129422617717893,-1.2859894410728572,-2.0283530444650495,1.8301304695777105,6.218746264785492,1.048503875732429,-0.3940842650074501,1.2681901931762667,-0.07561327486538261,2.611993661217916,0.5962884591554385,1.940091927197095,-1.9592721001992928,98.68429694683705,45.81179097418641,0.6719017340208255,5,-1.405137062072754,-0.9379472732543945,-2.747863292694092,0.2318096160888672,0.6989974975585938,3,0.005185573624129525,1.323805060918444,33.66619110107422,1.0555621583076102,33.85164260864258,3.313764969902892,33.980030059814446,0.005185573624129525
9091,2009-05-08,35.77032852172852,36.6405143737793,34.650497436523445,34.72182464599609,9495045.0,0.04024055718957542,-2.3413139901683198,2.4915154371907007,72.05153144653255,52.15095731017162,-2.446820915837492,-2.675444687799832,-3.4302417118447934,0.39899363276304456,7.230622088783925,2.2539215087890625,-0.3122454312704974,2.5684736251831097,0.8209968672894234,4.315950383076796,1.6947352462362701,3.4422120041299493,-3.065714133734879,74.0976462212252,15.978153596659737,0.873738378946843,5,-1.41583442687989,-1.6726102828979563,-4.13159894943238,-1.1519260406494212,-0.8701858520507955,4,-0.053838459878914224,3.523087809373385,34.386592864990234,1.323805060918444,33.66619110107422,1.0555621583076102,33.85164260864258,-0.053838459878914224
9092,2009-05-11,35.848785400390625,36.21968460083008,35.31383514404297,35.39942932128906,4622955.0,0.002193350799516436,-1.9195313268417429,0.42856882983638306,71.54387741114472,55.90331136946839,-2.28972720584035,-2.7156166120734397,-3.511137866245214,0.2864355116393682,8.511164137823924,0.9058494567871094,-0.16870912132759486,2.5342344284057603,0.4264676753231811,4.6420011814883395,1.4803510518644742,3.5881178049470464,-2.514427014671277,75.86948989770987,13.194377228011462,1.0538833765412892,5,-1.3195419311523438,-1.7510671615600586,-3.908700466156006,-1.2303829193115234,-1.3052749633789062,0,-0.047353648995950626,-2.3413139901683198,35.77032852172852,3.523087809373385,34.386592864990234,1.323805060918444,33.66619110107422,-0.047353648995950626
9093,2009-05-12,36.49072647094727,36.70470809936523,35.68473434448242,36.01996994018555,5158519.0,0.017906912699743982,1.269837092625469,1.047624707120801,77.2727155173975,60.137006280319156,-2.5252001908352497,-3.263077300364067,-4.131093378330718,-0.41104785085813234,9.976896294822218,1.0199737548828054,0.19372034914643166,3.0099843978881893,0.4711643272037449,5.548804468572634,1.7405743625459635,4.279394433230415,-2.62738312713833,93.60336628921392,23.86350492285733,1.2694100353422229,5,-1.9293861389160227,-2.3609113693237376,-4.557774066925056,-1.8723239898681712,-0.49928665161133523,1,-0.01622358761528686,-1.9195313268417429,35.848785400390625,-2.3413139901683198,35.77032852172852,3.523087809373385,34.386592864990234,-0.01622358761528686
9094,2009-05-13,35.099857330322266,35.741798400878906,34.835948944091804,35.6276741027832,8372884.0,-0.03811568787846331,1.3962199416744683,-1.121209665656434,64.25603273474638,62.75345846961228,-0.859025190854112,-1.8395657974207325,-2.6920979614984333,0.9454660406664743,10.612907126745093,1.6547775268554688,0.38336079501208076,1.5385160446166992,-1.101587367321983,4.178619456555381,0.21846433864735815,2.8585677505860403,-0.7250683305131886,52.025589271663854,-18.11178952343682,1.3200517059693404,5,-0.35663414001464844,-0.9700422286987305,-3.141939640045166,-0.48145484924316406,0.5206832885742188,2,0.01869535301688896,1.269837092625469,36.49072647094727,-1.9195313268417429,35.848785400390625,-2.3413139901683198,35.77032852172852,0.01869535301688896
9095,2009-05-14,34.885875701904304,35.54208374023437,34.522109985351555,35.19258117675781,4982287.0,-0.00609636746965081,1.0283643287652815,0.5810832297418269,68.58915648356864,64.89154056733013,-0.3734666495639871,-1.5245472993314664,-2.457237762929701,1.1294215486738821,11.132700142456882,1.0199737548828125,0.6530707700972442,1.210768508911137,-1.452816005405566,3.8743530232278403,-0.12102374824721807,2.542560766069492,1.8188323974609233,16.6666375370317,-57.94832202863499,1.3317922571583516,5,0.10699272155761008,-0.7560606002807688,-2.9279580116272044,-0.2674732208252024,0.05706405639647727,3,0.034144428675261906,1.3962199416744683,35.099857330322266,1.269837092625469,36.49072647094727,-1.9195313268417429,35.848785400390625,0.034144428675261906
9096,2009-05-15,33.68045425415039,34.664764404296875,32.917259216308594,34.650497436523445,7604448.0,-0.034553280475287385,2.4999904496678393,3.1627840449746616,55.22258004103646,64.78640017501115,0.9597146016210658,-0.27242332991460927,-1.2072637530098689,2.2960220425530764,11.115315353969727,1.9686164855957102,0.8639440543897834,-0.033169174194334516,-2.6723440649100283,2.6060057165213593,-1.3527566195521814,1.2864182711635124,2.9806018829345646,20.150635992897303,-51.47242039514383,1.3195874453578476,5,1.1305294036865234,0.44936084747314453,-1.722536563873291,0.9379482269287109,1.5977210998535156,4,0.04171963055472405,1.0283643287652815,34.885875701904304,1.3962199416744683,35.099857330322266,1.269837092625469,36.49072647094727,0.04171963055472405
9097,2009-05-18,32.86019897460937,34.022823333740234,32.47503662109375,33.673324584960945,7560005.0,-0.024354044436320055,1.0471702397109945,0.8382365085669653,53.83972528620484,64.89716557530458,1.7929664279880981,0.5993458145785411,-0.36233594657354473,3.087097982074347,11.179410245050182,1.5477867126464844,1.0495222837708695,-0.8666198730468793,-3.484828490609509,1.7515887445157503,-2.175724181828194,0.4424844357344355,3.651105285644533,9.106200221323586,-63.55783124310058,1.3091043087813152,5,1.7296733856201243,1.2696161270141673,-0.6704697608947683,1.7582035064697337,2.910129547119155,0,0.06207946874103221,2.4999904496678393,33.68045425415039,1.0283643287652815,34.885875701904304,1.3962199416744683,35.099857330322266,0.06207946874103221
9098,2009-05-19,33.616260528564446,33.89443588256836,32.660484313964844,32.73894500732422,6156603.0,0.023008428967191463,-1.3862067948022825,-1.078942183189749,54.85713088215258,64.40907104937067,1.1175242463507402,-0.09768357459149257,-1.065805466429289,2.3034517885193395,11.31552134712924,1.2339515686035156,1.1504521335793214,-0.15121440887451598,-2.7340446626420984,2.431615844893063,-1.4426295357583072,1.1402007180092752,2.6528676733398484,34.934408579549086,-35.526201218122935,1.2914151268837895,5,0.9736118316650462,0.5135545730590891,-1.151923656463616,1.0021419525146555,2.760345458984382,1,0.02758337464868732,1.0471702397109945,32.86019897460937,2.4999904496678393,33.68045425415039,1.0283643287652815,34.885875701904304,0.02758337464868732
9099,2009-05-20,33.074180603027344,33.93723297119141,32.97432327270508,33.93723297119141,5351154.0,-0.016125527260133055,1.231405031735628,-0.9837422766030693,50.93604053290169,63.17431003729837,1.7509246468283806,0.5187421850571639,-0.4471454857585542,2.8047204375631196,11.515479264076285,0.9629096984863352,1.152055330676447,-0.7236082077026396,-3.255954701032593,1.8087382856273173,-1.9897814543676162,0.5425650389623371,2.9673021040283203,19.534880249947804,-48.717737151809956,1.2661732466649778,5,1.5156917572021484,1.0556344985961914,-0.6098437309265137,1.5442218780517578,3.0884437561035156,2,0.08820352199569137,-1.3862067948022825,33.616260528564446,1.0471702397109945,32.86019897460937,2.4999904496678393,33.68045425415039,0.08820352199569137
9100,2009-05-21,32.75320816040039,32.817405700683594,32.310985565185554,32.70328140258789,4928731.0,-0.00970462266259664,4.679844264749845,-0.05784904793055238,45.73267409444369,60.249992553732945,2.0292308941056945,0.8933835024503693,0.003902288806777676,3.080323056138596,11.537896297598623,0.7631950378417898,1.184517875039667,-1.0495735168457045,-3.572796643178833,1.473649609487424,-2.3111850800122653,0.2120380463208562,3.07428778149756,18.78777172547781,-43.99856621360842,1.2616115631665643,5,1.754638671875,1.3766069412231445,-0.15691661834716797,1.865194320678711,3.2524986267089773,3,0.08754356044922607,1.231405031735628,33.074180603027344,-1.3862067948022825,33.616260528564446,1.0471702397109945,32.86019897460937,0.08754356044922607
9101,2009-05-22,33.26676177978516,33.723251342773445,32.73894500732422,32.76747512817383,4281007.0,0.01567949059737228,-2.5384625933366958,10.000382029339995,45.99358129636567,57.41107076320195,1.2551969499259528,0.5140430750044374,-0.39920954067798675,2.5252919934890343,11.446976409992121,0.9843063354492259,1.20339475907317,-0.6044935226440344,-2.979993659803789,1.7710066145157164,-1.792243591223908,0.5832565459358392,2.279413331975796,55.83334076140753,-2.672660795363228,1.1877500685798759,5,1.2410850524902273,0.8630533218383718,-0.677602767944343,1.3516407012939382,3.2596282958984375,4,0.05038596751951263,4.679844264749845,32.75320816040039,1.231405031735628,33.074180603027344,-1.3862067948022825,33.616260528564446,0.05038596751951263
9102,2009-05-26,34.144081115722656,34.265335083007805,32.596290588378906,33.338088989257805,5473268.0,0.026372249326371167,2.183680300373313,1.6142873514917588,51.51514672381959,54.54911867502662,0.1236373089363525,-0.2721820613217574,-1.1683318249233423,1.5897646697753487,11.382487545093428,1.6690444946288991,1.1648454815149805,0.2061353683471694,-2.1182910256500804,2.530561762344419,-0.9560778286514591,1.3683485653457979,1.1432788323122693,93.79568668861937,37.24341921440081,1.1622131969986258,5,-0.11768913269042969,-0.014266014099121094,-1.344508171081543,0.4743213653564453,2.6319541931152344,1,0.033214958529342864,-2.5384625933366958,33.26676177978516,4.679844264749845,32.75320816040039,1.231405031735628,33.074180603027344,0.033214958529342864
9103,2009-05-27,33.62339401245117,34.41511917114258,33.47360992431641,34.09415054321289,5739788.0,-0.015249703206442922,-1.4444477458204845,-0.5840708802286896,49.785708910223136,52.94130491674624,0.21771518402734813,0.37976594438485733,-0.570860356228394,2.0354140367411233,11.358713383639166,0.9415092468261648,0.8936521756665243,-0.38552169799804403,-2.569466598649413,1.798423202653325,-1.4774941483237285,0.7064507523276404,1.4258559849558026,62.37286660647647,6.700329562587534,1.0919724503256842,5,0.30314064025878906,0.5064210891723633,-0.5527796745300293,0.9950084686279297,1.5905876159667969,2,0.06385240313581408,2.183680300373313,34.144081115722656,-2.5384625933366958,33.26676177978516,4.679844264749845,32.75320816040039,0.06385240313581408
9104,2009-05-28,34.15834426879883,34.607704162597656,33.69472122192383,33.91583633422852,6114963.0,0.015910061195772096,-1.6666629526462395,-0.5151451307067577,48.83550025184054,50.74645422433201,-0.5194604608057105,-0.04810771084139276,-1.0414619208467144,1.4100083477286205,11.6759161162927,0.9843101501464844,0.6154140429655257,0.0798851013183608,-2.024751441352869,2.1845216439895907,-0.9724331700172542,1.1322033726539757,0.6718445740304304,80.43469956201173,28.95521184672444,1.052318271335615,5,-0.6704692840576172,-0.02852916717529297,-1.0217528343200684,0.46005821228027344,0.7774620056152273,3,0.0649405516056063,-1.4444477458204845,33.62339401245117,2.183680300373313,34.144081115722656,-2.5384625933366958,33.26676177978516,0.0649405516056063
9105,2009-05-29,34.24393844604492,34.57204055786133,33.79457855224609,34.41511917114258,6471352.0,0.002505805801725547,2.205873562676008,-0.7058768011074265,41.02349889132466,49.168778541030704,-0.7886214550731694,-0.029609018179328928,-1.0711933626026422,1.231602062235936,12.417562261615242,0.7774620056152415,0.20295252756045556,0.09843215942382955,-1.9326870393397613,2.1295513581874204,-0.9171274399579659,1.113991758805625,0.3847141345728389,81.91492186314672,31.921035877821843,1.0155595993817963,5,-0.7845935821533203,-0.11412334442138672,-0.9290304183959961,0.3744640350341797,-0.18545150756836648,4,0.05602994282065543,-1.6666629526462395,34.15834426879883,-1.4444477458204845,33.62339401245117,2.183680300373313,34.144081115722656,0.05602994282065543
9106,2009-06-01,35.142654418945305,35.47075653076172,34.32952880859375,34.650497436523445,7737778.0,0.026244527168404197,-1.012580054894785,-2.8750724250121733,46.21272012740748,48.321333523386556,-1.6294680579424536,-0.8428977683793875,-1.9079703069829606,0.24344663440903958,13.60285451213022,1.2268180847167969,-0.009935368157606206,0.9154790878295813,-1.1391424200197235,2.970100595678886,-0.11183166609507111,1.9427898417542337,-2.8316688537597514,88.58563230899057,40.13544299606335,1.0273107539246535,6,-1.2517833709716726,-1.0128393173217702,-2.171898365020745,-0.5242519378662038,-0.756061553955071,0,0.02455854238770283,2.205873562676008,34.24393844604492,-1.6666629526462395,34.15834426879883,-1.4444477458204845,33.62339401245117,0.02455854238770283
9107,2009-06-02,34.629100799560554,35.50642013549805,34.57204055786133,34.98573684692383,6411066.0,-0.01461339867110023,-2.9696935319190314,-0.7246388044893721,39.87588355276586,46.656750486788034,-0.9371607295851945,-0.2932597307711333,-1.3130241414030834,0.6887218865284552,14.333436657053461,0.9343795776367188,-0.26817903552788636,0.3694719314575252,-1.6892133400205722,2.4281572029356226,-0.6598707042815235,1.398814567196574,-2.2549198150634737,56.842044027930974,13.520829869553722,1.0293426357390492,6,-0.7203979492187571,-0.4992856979370188,-1.6137657165527415,-0.3209705352783274,-0.0784606933593821,1,0.05478886925493387,-1.012580054894785,35.142654418945305,2.205873562676008,34.24393844604492,-1.6666629526462395,34.15834426879883,0.05478886925493387
9108,2009-06-03,33.416549682617195,34.55777359008789,32.97432327270508,34.343795776367195,5999438.0,-0.0350153798090751,1.3368481497953846,2.599978607337735,40.66457336451427,45.515476356967206,0.27276655052300214,0.9328518106019104,-0.0758711439208497,1.823769999698662,14.595563173400294,1.6547775268554759,-0.3445304326976668,-0.821324539184566,-2.9071788211026472,1.2645297427335151,-1.8642516801436102,0.2216026017744781,-0.917079132080076,17.46482989692303,-23.73272181714126,1.0429271409590408,6,0.49215316772460227,0.970041275024407,-0.43331146240235086,0.5171165466308523,1.0627670288085866,2,0.1005335876423008,-2.9696935319190314,34.629100799560554,-1.012580054894785,35.142654418945305,2.205873562676008,34.24393844604492,0.1005335876423008
9109,2009-06-04,34.429386138916016,34.607704162597656,33.594863891601555,33.723251342773445,5412561.0,0.03030942649431223,-1.1037076946846573,-0.7615397906792972,47.67442493196193,45.731226450024785,-0.5896229896552398,-0.020950505357355098,-1.0269955054706799,0.7519721506412083,14.591892038400605,1.1911544799804616,-0.3195968411953771,0.15335216522216655,-1.9163274589156742,2.2230317893600073,-0.8814876468467503,1.1881919772910834,-1.809637604980459,57.464739504710934,12.620392929823652,1.0348398120689193,6,-0.37803077697753906,0.078460693359375,-1.5941505432128906,-0.90228271484375,0.8987159729003906,3,0.022788541344776148,1.3368481497953846,33.416549682617195,-2.9696935319190314,34.629100799560554,-1.012580054894785,35.142654418945305,0.022788541344776148
9110,2009-06-05,34.56490707397461,35.03566360473633,34.001426696777344,34.70756149291992,4421487.0,0.003936199574160026,1.589286396454903,-0.2020215116498948,55.057107135970924,46.7382848766476,-0.4929695821349753,-0.1501246035218955,-1.0977273037641524,0.5527820708145725,14.592635143409616,1.0342369079589844,-0.3550256327954173,0.2799573898315444,-1.7932608000202563,2.353175579683345,-0.756651705094356,1.3165664847574448,-1.8296916759765551,62.81686236580523,14.235533600274394,1.0366090949259001,6,-0.5135517120361328,-0.05706024169921875,-1.8758907318115234,-1.4336662292480469,1.1554908752441406,4,0.010730513455327939,-1.1037076946846573,34.429386138916016,1.3368481497953846,33.416549682617195,-2.9696935319190314,34.629100799560554,0.010730513455327939
9111,2009-06-08,33.84450912475586,34.51498031616211,33.45220947265625,34.51498031616211,3564725.0,-0.02084188878844606,2.170220755575785,4.6999679110065244,55.693080120255246,47.20249969847379,0.35537142876557226,0.441219794497961,-0.34923801096043405,1.22005033696378,12.642551845775326,1.1126976013183594,-0.3211492288645701,-0.3441495895385742,-2.3026027103618745,1.614303531284726,-1.323376149950228,0.6350769708730795,-0.9984455372578083,34.366215006915,-18.414970693856162,0.979226560411651,6,0.3958625793457031,0.6633377075195312,-1.0895156860351562,-1.3694744110107422,3.0028533935546875,0,0.0063223789989668155,1.589286396454903,34.56490707397461,-1.1037076946846573,34.429386138916016,1.3368481497953846,33.416549682617195,0.0063223789989668155
9112,2009-06-09,34.15121459960937,34.465049743652344,33.92296600341797,34.022823333740234,3304654.0,0.00906219303470901,-2.304321540268105,-0.1914940828402261,53.263730662800214,47.58894655987123,0.055634850666358204,0.0008598586186465695,-0.6202598537364992,0.8671537341866795,10.58708362357936,0.6205406188964844,-0.18794811662601774,0.04743442535399822,-1.7484733552082474,1.8433422059162439,-0.8505194649271246,0.945388315635121,-1.1987367501913155,57.09349924495864,1.9699339247453125,0.8979538902811235,6,0.0891571044921946,0.35663223266602273,-1.3623409271240163,-2.4821701049804616,2.8887290954589915,1,0.006892237015299507,2.170220755575785,33.84450912475586,1.589286396454903,34.56490707397461,-1.1037076946846573,34.429386138916016,0.006892237015299507
9113,2009-06-10,35.89871597290039,36.09843063354492,34.536376953125,34.536376953125,9819187.0,0.051169523361872304,-1.2931937759185057,10.610838755682911,65.0227501532841,49.38752988225385,-1.4920781295480765,-1.8901779237488014,-2.2878116248748697,-0.9201488483330138,8.46592553552154,1.947216033935554,-0.03845367659147314,1.8245363235473633,0.18124945882998134,3.4678231882647452,1.0028928911886723,2.6461797559060543,-2.844080432039135,92.45283562854354,31.47146913889003,0.8216434323586919,6,-1.3623390197753906,-1.390869140625,-2.9885873794555664,-4.290300369262695,0.7774620056152344,2,-0.03755220291769956,-2.304321540268105,34.15121459960937,2.170220755575785,33.84450912475586,1.589286396454903,34.56490707397461,-0.03755220291769956
9114,2009-06-11,35.75606155395508,36.5263900756836,35.67047119140625,35.7631950378418,8846620.0,-0.00397380282495341,-8.600119801471926,-0.00523620316468279,66.27996628108312,52.19380403667146,-1.2281017124351337,-1.787487075264906,-2.0803930848802423,-0.8385736292468664,7.435870371376968,0.8559188842773509,-0.00928365461749081,1.6490716934204102,-0.1030423683232371,3.4011857551640574,0.773014662548583,2.5251287242922373,-2.518798307532805,74.94198873774921,8.267191847974587,0.8760570308718243,6,-1.0057048797607422,-1.2482147216796875,-2.844149589538574,-4.261768341064453,1.3694725036621094,3,-0.03570708817028734,-1.2931937759185057,35.89871597290039,-2.304321540268105,34.15121459960937,2.170220755575785,33.84450912475586,-0.03570708817028734
9115,2009-06-12,36.07703399658203,36.44079971313477,35.14978790283203,35.69186782836914,4928731.0,0.008976728103642362,1.3205079417320453,-53.99411764705882,65.56082208563042,54.34359314314068,-1.40997883664771,-2.1235193250730333,-2.3290069731101113,-1.19489286108319,6.545731808728976,1.2910118103027415,0.09721781907687443,1.9104862213134766,-0.02453780113493309,3.845510243761886,0.9429742100892682,2.877998232537685,-2.576640603818852,85.38289914850616,16.620568498394093,0.967512011224206,6,-1.3266773223876953,-1.5691871643066406,-2.885164260864258,-4.582740783691406,1.9614830017089844,4,-0.02075924214935687,-8.600119801471926,35.75606155395508,-1.2931937759185057,35.89871597290039,-2.304321540268105,34.15121459960937,-0.02075924214935687
9116,2009-06-15,35.08559036254883,35.99143981933594,34.55064010620117,35.95577621459961,4685344.0,-0.027481295555702667,2.0606048328282256,-2.2592478879656133,55.14818734728734,56.04051578697639,-0.4777181549313241,-1.0766071420788776,-1.3120243789486778,-0.2506145210178232,7.035433601760242,1.5263938903808594,0.16157233041275987,0.8487857818603501,-1.113765851370168,2.8113374150908683,-0.13249003475490895,1.8300615984756092,-1.3431172351520146,44.657509758641986,-20.073331388406167,0.9812758166152605,6,-0.3352336883544922,-0.5777435302734375,-1.870539665222168,-3.591297149658203,2.439373016357422,0,0.01809311401376701,1.3205079417320453,36.07703399658203,-8.600119801471926,35.75606155395508,-1.2931937759185057,35.89871597290039,0.01809311401376701
9117,2009-06-16,34.90014266967773,35.5777473449707,34.72182464599609,35.135520935058594,4385596.0,-0.005285579947631458,-1.8915608307075251,0.27049194700895984,57.24696927835174,57.88300422184722,-0.27913383247224033,-0.7699729570672886,-1.1422161509273323,-0.12220315028744011,7.218830128111044,0.8559226989746165,0.30336323354823236,0.5613409042358342,-1.309884320547937,2.4325661290196052,-0.3742717081560514,1.4969535166277197,-0.9349561864179705,18.27956370885767,-44.81836986361752,0.9356126123918858,6,0.0891571044921946,-0.39229583740233664,-0.6740365028381277,-2.8815975189208913,3.6376609802246094,1,0.05579403692021634,2.0606048328282256,35.08559036254883,1.3205079417320453,36.07703399658203,-8.600119801471926,35.75606155395508,0.05579403692021634
9118,2009-06-17,34.54351043701172,35.20684814453125,34.343795776367195,34.99286651611328,4815449.0,-0.010218646841689272,-1.0336173731708367,1.909080595757037,52.231417305467865,58.38933670779233,0.28403884688233916,-0.35870255130433293,-0.7852250558070608,0.16597048409701642,7.291060148287078,0.8630523681640554,0.32168981160248933,0.15834617614746094,-1.683214856778605,1.9999072090735268,-0.762434340315572,1.0791266926104939,-0.37342766635805447,9.150333651429184,-49.616685834786225,0.9207805164630314,6,0.4457893371582031,-0.035663604736328125,-0.23002958297729492,-2.524965286254883,4.286731719970703,2,0.07226924034280646,-1.8915608307075251,34.90014266967773,2.0606048328282256,35.08559036254883,1.3205079417320453,36.07703399658203,0.07226924034280646
9119,2009-06-18,35.99143981933594,36.14835739135742,35.05706024169922,35.22824478149414,5963687.0,0.04191610418299674,1.026493162426462,-1.6984193011647255,58.74374754014881,58.79896341936765,-1.0270127788651564,-1.662088394094667,-2.2060755638846814,-1.3638760866555728,7.678190110272623,1.6048469543457031,0.4885074123123587,1.4604125976562514,-0.40589935135371746,3.3267245466662203,0.527256623151267,2.393568572161236,-1.647644042968743,78.57133761553638,21.793321258531748,0.9331559745049861,6,-1.0021400451660156,-1.57275199890136,-1.645862102508545,-3.94079780578614,1.6191177368163991,3,0.01902502824607266,-1.0336173731708367,34.54351043701172,-1.8915608307075251,34.90014266967773,2.0606048328282256,35.08559036254883,0.01902502824607266
9120,2009-06-19,35.620540618896484,36.37660598754883,35.37803268432617,36.24821853637695,6749508.0,-0.010305205968453413,1.2580589508915092,-0.8224344844477101,52.52447903337295,58.44689663193629,-0.5482823833954384,-1.122935156061608,-1.8254157396025334,-1.0656964262037363,7.565171207053078,0.9985733032226562,0.7421879277737986,0.9461467742919893,-0.7804342975633318,2.6727278461473105,0.08285623836432876,1.80943731021965,-1.2767448425292898,62.80688848897225,9.637070593562967,0.8632905359276619,6,-0.3958625793457031,-1.201852798461907,-1.1840214729309082,-3.569898605346687,1.4835968017578125,4,0.04225071861829943,1.026493162426462,35.99143981933594,-1.0336173731708367,34.54351043701172,-1.8915608307075251,34.90014266967773,0.04225071861829943
9121,2009-06-22,34.94293975830078,35.592010498046875,34.90014266967773,35.24964141845703,4029769.0,-0.019022756219377546,-2.5272759096830995,0.4886290430406826,51.629639225594985,58.26533091669126,0.33695056269536394,-0.3302528565650391,-1.1443471042798876,-0.4859934608557239,8.157120375013513,0.7203979492187571,0.8425485087758418,0.18473701477050497,-1.4119932419924623,1.7814672715334723,-0.6136281136109787,0.9831021431519886,-0.424536437988273,29.473680259866253,-22.27195123210726,0.7983651283814824,6,0.4921531677246165,-0.5242519378662038,-0.38159799575805664,-2.8922977447509837,1.6833076477050781,0,0.08858949079276801,1.2580589508915092,35.620540618896484,1.026493162426462,35.99143981933594,-1.0336173731708367,34.54351043701172,0.08858949079276801
9122,2009-06-23,35.278175354003906,35.63480758666992,34.536376953125,34.94293975830078,6489858.0,0.009593800579514422,1.0952419067300205,-1.0930348258706468,60.63570023179928,57.77788092541517,0.1993494151849049,-0.607305480730389,-1.4558220279708536,-0.9083770889876632,8.240131077224563,1.0984306335449219,0.8641623389291624,0.46326789855957173,-1.1221437757504518,2.0486795728695952,-0.32943793859544,1.2559737357145835,1.2482147216796946,45.96491952357789,-9.699079867556229,0.7927058371550119,6,0.15691757202149148,-0.8594875335693288,-0.8077759742736816,-3.2275333404541087,1.6761741638183594,1,0.06368776169279244,-2.5272759096830995,34.94293975830078,1.2580589508915092,35.620540618896484,1.026493162426462,35.99143981933594,0.06368776169279244
9123,2009-06-24,35.77032852172852,35.82738876342773,35.22824478149414,35.25677490234375,5591737.0,0.013950641233171357,-1.099997994424475,1.5319185252617418,58.145589906438836,56.87406132823247,-0.3497060487462136,-0.9806470650879788,-1.9042092445612369,-1.4611012863744648,8.259081801189735,0.5991439819335866,0.9550439940761208,0.8480743408203182,-0.687601548822478,2.3837502304631144,0.08023639599891652,1.6159122856417198,0.7162612915039048,67.05423865838908,11.138092326702107,0.767837944821399,6,-0.37803077697753906,-1.3516407012939453,-1.410484790802009,-3.719686508178725,0.5064201354980398,2,0.07736789799100463,1.0952419067300205,35.278175354003906,-2.5272759096830995,34.94293975830078,1.2580589508915092,35.620540618896484,0.07736789799100463
9124,2009-06-25,36.37660598754883,36.676177978515625,35.335235595703125,35.563480377197266,13326711.0,0.016949172425185344,-1.1123603607934571,1.583331476323098,60.40984806706127,56.30173088172479,-0.9596162684266716,-1.4885349836936541,-2.469120764323492,-2.137339187097794,8.354863832421461,1.3409423828125,1.0805752602591454,1.3434387207031264,-0.27796247005818486,2.9648399114644377,0.5327381253224743,2.1541393160837785,-1.8402290344238281,86.0000071309383,29.677963352340214,0.8107005953806548,6,-0.8666191101074219,-1.8830242156982422,-2.0167622566223145,-4.3259639739990305,0.2995719909667969,3,0.06745093729396956,-1.099997994424475,35.77032852172852,1.0952419067300205,35.278175354003906,-2.5272759096830995,34.94293975830078,0.06745093729396956
9125,2009-06-26,36.16262435913086,36.57632064819336,36.01996994018555,36.42653274536133,9123655.0,-0.00588239673847557,-1.02597691249809,-0.3245604158456717,64.14272308860986,57.301123741871734,-0.8182663033679276,-1.184152156848036,-2.1871239703144596,-2.0120140948759513,8.45582204363891,0.5563507080078125,0.9328587687096928,1.0335227966308622,-0.618028121158261,2.6850737144199854,0.2077473377363006,1.8592982555254238,-1.5834513854980443,75.9999358215554,16.20247988197896,0.8257754588945602,6,-0.6526374816894531,-1.6690425872802734,-1.8027806282043457,-4.111982345581062,0.15692138671875,4,0.0400394944416107,-1.1123603607934571,36.37660598754883,-1.099997994424475,35.77032852172852,1.0952419067300205,35.278175354003906,0.0400394944416107
9126,2009-06-29,36.00570678710937,36.41939926147461,35.72753143310547,36.37660598754883,7940928.0,-0.004339219699962649,2.031278987172523,1.4054089213957657,61.524817482947824,57.77644020904908,-0.5778740893681444,-1.0111013553788766,-1.9722698814315578,-1.9559294556852365,7.70392135939477,0.6918678283691406,0.7739987968687174,0.8334526062011633,-0.8640506459233492,2.530955858325676,-0.015299019861089391,1.682204232263416,-1.384593713378898,68.6666571587486,8.174920331915018,0.8487516260622547,6,-0.49571990966796164,-1.3694725036621023,-1.686875820159905,-3.9550647735595703,-0.39229965209959516,0,0.030507125996432016,-1.02597691249809,36.16262435913086,-1.1123603607934571,36.37660598754883,-1.099997994424475,35.77032852172852,0.030507125996432016
9127,2009-06-30,36.5263900756836,36.647647857666016,35.86305236816406,36.06990051269531,10765117.0,0.014461132276971433,1.2448919449901767,-1.2307644838474074,54.602506832110535,58.03989460089825,-0.942755593596388,-1.4570607850852397,-2.417654226778275,-2.5689499562422995,6.950931408573513,0.7845954895019531,0.6078587886520879,1.2592714309692425,-0.5204914289355855,3.0390342908740706,0.36939000101683206,2.149152860921653,-1.864175703857427,89.65505431188745,31.83446842608371,0.8898814299524135,6,-0.9201126098632884,-1.8901557922363352,-2.207559108734138,-4.475748062133803,-1.1412277221679759,1,0.002733840659187914,2.031278987172523,36.00570678710937,-1.02597691249809,36.16262435913086,-1.1123603607934571,36.37660598754883,0.002733840659187914
9128,2009-07-01,36.77603530883789,37.20399475097656,36.53352355957031,36.78316879272461,5189643.0,0.0068346538663419665,-1.7246233025361195,-0.015626828004612597,57.36356015382563,57.88654044686234,-0.9414133369541204,-1.5200509477668476,-2.5942154703558913,-2.9183903363619805,7.749362330425949,0.6776046752929616,0.6369815909029484,1.3409423828125,-0.33450301344631583,3.016387779071316,0.5032196846830956,2.1786650809419044,-2.0735416648779292,77.0992724808322,20.55858166973455,0.837722698129407,7,-0.9058494567871094,-1.6868762969970703,-2.6979317665100098,-4.3045654296875,-1.08416748046875,2,0.004848652321734148,1.2448919449901767,36.5263900756836,2.031278987172523,36.00570678710937,-1.02597691249809,36.16262435913086,0.004848652321734148
9129,2009-07-02,35.21398162841797,36.37660598754883,34.907276153564446,36.37660598754883,10503924.0,-0.042474771064964,1.5276088918054425,162.98128342245988,44.71615728682837,57.01894914169073,0.5573740681789374,0.10940578026229986,-0.9649148683717783,-1.4619004430476892,8.168289044297703,1.8687591552734446,0.6269923013376513,-0.2603410720825181,-1.8721704753871649,1.3514883312221286,-1.066255773734845,0.5455736295698088,-0.4114279401773402,13.354072858516956,-37.90498731785993,0.8059147016523243,7,0.6562042236328125,-0.12482261657714844,-1.1858067512512207,-2.1825971603393626,0.7489280700683594,3,0.030180257376829278,-1.7246233025361195,36.77603530883789,1.2448919449901767,36.5263900756836,2.031278987172523,36.00570678710937,0.030180257376829278
9130,2009-07-06,34.935806274414055,35.164051055908196,34.186874389648445,34.94293975830078,6431675.0,-0.00789957116861284,3.3492308737139527,0.006135673857770036,48.99522755479351,56.72623673382391,0.8137834060183806,0.43931668481466346,-0.6273169769642735,-1.2756921449513143,8.505494045653187,1.0271072387695241,0.698580477828564,-0.5570613861084084,-2.13296924268532,1.0188464704685032,-1.3450153143968677,0.23089254218005095,2.268188476562507,24.822738077175536,-26.144821507108638,0.7879539282884562,7,0.7596282958984446,0.15335273742676492,-1.1269612312316823,-1.7724676132202077,1.019969940185554,0,0.04981627418103041,1.5276088918054425,35.21398162841797,-1.7246233025361195,36.77603530883789,1.2448919449901767,36.5263900756836,0.04981627418103041
9131,2009-07-07,34.058486938476555,35.064193725585945,33.92296600341797,34.94293975830078,6632582.0,-0.02511232541897912,1.0253193693175149,123.98609625656199,44.83361783734801,54.97044980110709,1.7348917598941256,1.4055520282472358,0.3248293857610136,-0.4927306224951522,9.112194560513792,1.1412277221679759,0.5550869733284003,-1.4450796127319379,-2.9761356182463388,0.08597639278246305,-2.2106076154891383,-0.6795516099747374,3.085165405273443,4.130440343121878,-48.86633299355937,0.7655280027572003,7,1.5049934387207102,1.030672073364265,-0.26390695571898704,-0.5385150909423757,1.597717285156257,1,0.0663875295299361,3.3492308737139527,34.935806274414055,1.5276088918054425,35.21398162841797,-1.7246233025361195,36.77603530883789,0.0663875295299361
9132,2009-07-08,34.386592864990234,34.871612548828125,34.06562042236328,34.643367767333984,6571174.0,0.009633602546888609,1.2600091989431912,0.2903206328120259,49.0333990188066,53.957984146925725,1.4159131421232516,1.155212546552562,0.04747320475814121,-0.8928334161479086,9.75168192507855,0.8131256103515696,0.5179142635627016,-1.1287425994873033,-2.6191069919075645,0.36162179293295793,-1.8739247956974339,-0.38356040327717267,2.628232025146481,14.130533355346225,-42.57788433964226,0.7451821962101323,7,1.1768875122070312,0.7025661468505859,-0.3762497901916504,-0.8666210174560547,1.5263862609863281,2,0.0356771104027751,1.0253193693175149,34.058486938476555,3.3492308737139527,34.935806274414055,1.5276088918054425,35.21398162841797,0.0356771104027751
9133,2009-07-09,34.55064010620117,35.071327209472656,34.15834426879883,34.871612548828125,4719412.0,0.004770674485111925,1.534649375956452,1.2500148561920608,39.4571962115947,51.629911718540555,1.1853060962820123,0.9328186380578529,-0.043326572744433633,-1.127401730648515,9.313403965456091,0.9129829406738281,0.5451325133275731,-0.8972915649414048,-2.4358092861909455,0.6412261563081358,-1.6665504255661787,-0.12803270431663094,2.340510428466793,25.58134473039006,-27.189973817400155,0.769258860624771,7,1.0128402709960938,0.5385189056396484,-0.5313811302185059,-0.8594846725463867,1.0984344482421875,3,0.024153597292244422,1.2600091989431912,34.386592864990234,1.0253193693175149,34.058486938476555,3.3492308737139527,34.935806274414055,0.024153597292244422
9134,2009-07-10,34.47931671142578,34.807418823242195,33.737518310546875,34.422252655029304,5528366.0,-0.0020643147147536567,1.9999946518057778,-0.17778490866519459,41.26639275586307,49.088097237124245,1.0719202121287026,0.9524181865613528,0.08376026974750062,-1.0904886015891861,8.669668584914696,1.0699005126953196,0.4494414203992392,-0.9047777175903349,-2.494560340546471,0.6850049053658012,-1.699669029068403,-0.10988640611226685,2.2931064419921867,52.00009626775297,0.47762929037217106,0.7948913114780689,7,0.9914398193359375,0.848785400390625,-0.33166980743408203,-0.7881612777709961,0.6633377075195241,4,0.03516749264760066,1.534649375956452,34.55064010620117,1.2600091989431912,34.386592864990234,1.0253193693175149,34.058486938476555,0.03516749264760066
9135,2009-07-13,35.328102111816406,35.49928665161133,34.41511917114258,34.636234283447266,5620197.0,0.024617233789594017,1.096555387117834,12.124406711680098,52.87232916742053,48.12670964651011,0.10315697147296277,0.04706067589248164,-0.702617914134855,-1.954178584134361,8.261412360665505,1.08416748046875,0.36500200154928564,-0.018545722961427202,-1.5745268276423232,1.5374353817194688,-0.7965362753018752,0.7594448293790208,1.2622267510292957,90.28336837455639,34.485916983115615,0.7779905523404491,7,0.1426544189453125,0.0,-1.0485010147094727,-1.636946678161621,-0.22111129760742188,0,0.017968912812262205,1.9999946518057778,34.47931671142578,1.534649375956452,34.55064010620117,1.2600091989431912,34.386592864990234,0.017968912812262205
9136,2009-07-14,35.72039794921875,35.798858642578125,35.064193725585945,35.44935989379883,5076782.0,0.011104356417468875,2.4333389786695094,0.39174831421025647,53.27002362689809,47.97865595704205,-0.37310161664274233,-0.3111935685138434,-1.0462064466174894,-2.36574078557161,8.28295537683996,0.7346649169921804,0.2071220671205083,0.3420097351074247,-1.2174440020253456,1.901463472240195,-0.43771713345896046,1.12173660367381,0.6987622804890208,96.19370503064579,37.53515491197612,0.7797268685663847,7,-0.24964141845703125,-0.39229583740234375,-1.4407968521118164,-2.029242515563965,-0.5349502563476562,1,0.0065894636928591765,1.096555387117834,35.328102111816406,1.9999946518057778,34.47931671142578,1.534649375956452,34.55064010620117,0.0065894636928591765
9137,2009-07-15,36.84736251831055,36.89728927612305,35.91297912597656,36.08416366577149,7746190.0,0.03154960845324073,1.2809975071162107,2.815836511801356,57.28062556989072,47.969441003271506,-1.6201212189244245,-1.3542296012249082,-2.1255402568160946,-3.4857974810296852,8.577046270336961,1.1768913269042969,0.05143553976751036,1.3716133117675753,-0.30114610091458616,3.0443727244497367,0.5352336054264981,2.2079930181086524,-3.109844207763672,98.41992478706773,39.1370013839461,0.8363797063410792,7,-1.529958724975586,-1.3766059875488281,-2.4732532501220703,-3.1562070846557617,-1.6119842529296875,2,-0.03232682648821372,2.4333389786695094,35.72039794921875,1.096555387117834,35.328102111816406,1.9999946518057778,34.47931671142578,-0.03232682648821372
9138,2009-07-16,37.03994369506836,37.146934509277344,36.29814529418945,36.75463485717773,4285353.0,0.005226457569713849,2.3999816634322997,0.3738328968150957,54.74974324235733,49.08428388721917,-1.9794952301900182,-1.4231610328870232,-2.2631318769928725,-3.6518309092559633,9.300925255461316,0.8487892150878906,-0.06537036185468992,1.4393728256225558,-0.31124304040407935,3.189988691649191,0.5640648926092382,2.3146807586358733,-3.239229965209958,96.86190221514101,39.26655641288372,0.8753079330133183,7,-1.59771728515625,-1.5691871643066406,-2.665834426879883,-3.348788261413574,-0.5634803771972656,3,-0.03042565556712351,1.2809975071162107,36.84736251831055,2.4333389786695094,35.72039794921875,1.096555387117834,35.328102111816406,-0.03042565556712351
9139,2009-07-17,36.676177978515625,37.1540641784668,36.13409423828125,36.94721984863281,4387699.0,-0.009820903604698672,1.9791863976200292,-0.9499946518343971,53.60001283570034,49.59592669620882,-1.5494455164978618,-1.0598028407442115,-1.8414912566641775,-3.290468632433715,9.235161805027788,1.0199699401855469,-0.16066398422457695,1.041370201110837,-0.7672538396616915,2.8499942418833655,0.13705818072457276,1.9456822214971012,-2.7416154174804674,82.55217981108582,26.157780171230115,0.9043120203862629,7,-1.230386734008789,-1.2054214477539062,-2.1540660858154297,-2.98502254486084,-0.16405105590820312,4,-0.02800464717653861,2.3999816634322997,37.03994369506836,1.2809975071162107,36.84736251831055,2.4333389786695094,35.72039794921875,-0.02800464717653861
9140,2009-07-20,37.12553405761719,37.132667541503906,36.38373947143555,36.875892639160156,5120384.0,0.01225198763526536,4.675667081032638,-0.9210437426110454,57.54082055191875,51.0078381089389,-1.850079219918328,-1.4657787642663322,-2.2497818751723173,-3.7395256663839547,8.991647899375042,0.7489280700683594,-0.2980420630489391,1.4154766082763643,-0.5119779663681854,3.342931182920914,0.45174932095408593,2.3792038955986428,-2.9978013995361295,98.63483782880986,41.983760990229925,0.9637272873222753,7,-1.6797428131103516,-1.6547775268554688,-2.496432304382324,-3.4343786239624023,-0.8416557312011719,0,-0.053410131032580965,1.9791863976200292,36.676177978515625,2.3999816634322997,37.03994369506836,1.2809975071162107,36.84736251831055,-0.053410131032580965
9141,2009-07-21,38.038516998291016,38.27389526367188,36.70470809936523,36.70470809936523,11018318.0,0.024591779319778073,-1.3529415129415092,5.342899055652362,59.671543977533574,52.189854215464116,-2.390510882684403,-2.2503337045304974,-3.1548524938008597,-4.637672657808807,9.502664036741479,1.5691871643066548,-0.1795979805068768,2.173680686950682,0.021533176891026073,4.325828197010338,1.0976069319208506,3.2497544419805138,-3.7292044489868132,90.03021489739834,36.0026055779332,1.076073755029829,7,-2.0328102111816406,-2.0328102111816406,-3.4094152450561523,-3.9087018966674805,-1.932952880859375,1,-0.07706731006925793,4.675667081032638,37.12553405761719,1.9791863976200292,36.676177978515625,2.3999816634322997,37.03994369506836,-0.07706731006925793
9142,2009-07-22,37.52496337890625,38.11697769165039,37.09700393676758,37.81027221679688,5493036.0,-0.013500884364336274,1.269837092625449,-0.21390533390533809,54.63370446648449,53.876132910451865,-1.5477225860690496,-1.6441208079611371,-2.6417202420204404,-4.104602060482989,10.378242376083202,1.0199737548828125,-0.08460716132907464,1.5477876663208008,-0.7075082194685152,3.8030835521101167,0.42013972342613926,2.6754356092154623,-2.8984842124526367,64.9999286906169,13.31691788392034,1.1276479428946584,7,-1.519256591796875,-1.519256591796875,-2.8958616256713867,-3.395148277282715,-1.4407997131347585,2,-0.062345582123879084,-1.3529415129415092,38.038516998291016,4.675667081032638,37.12553405761719,1.9791863976200292,36.676177978515625,-0.062345582123879084
9143,2009-07-23,38.53780364990234,38.83737564086914,37.08987045288086,37.44650650024414,6960509.0,0.026991106180943802,1.0675138049235116,-3.8249679110064045,72.0643871290568,57.29813228525117,-2.1629643304149013,-2.5708047040059867,-3.663916121450967,-5.083409867653877,11.309927917009563,1.7475051879882812,0.16369053458024752,2.4222541809081974,-0.10304065431930098,4.947549016135696,1.1596067632944482,3.6849015985219467,-3.6195311956712644,88.91820915573128,31.04897829714048,1.2626474176137499,7,-1.9115562438964773,-2.250356674194329,-3.7892303466796804,-4.4079885482788015,-2.510700225830071,3,-0.08569313950847968,1.269837092625449,37.52496337890625,-1.3529415129415092,38.038516998291016,4.675667081032638,37.12553405761719,-0.08569313950847968
9144,2009-07-24,38.83024215698242,38.85164260864258,37.72467803955078,38.61626052856445,6520982.0,0.007588354275110065,7.7775797011022965,0.19608007634308372,75.80340637326344,59.84602975256705,-1.9817183451375797,-2.8142879093127107,-3.9176662387276906,-5.31904224244137,11.605277504261592,1.1269645690917969,0.379757072681727,2.5920108795166,-0.2099313372761884,5.393953096309389,1.1910397711202023,3.992981987912998,-3.5200593840875456,99.13284880036355,35.55157942285604,1.4009711083963954,7,-1.872323989868164,-2.5356616973876953,-4.081668853759766,-4.700427055358887,-3.152637481689453,4,-0.06061715581364391,1.0675138049235116,38.53780364990234,1.269837092625449,37.52496337890625,-1.3529415129415092,38.038516998291016,-0.06061715581364391
9145,2009-07-27,37.61055755615234,38.83024215698242,37.20399475097656,38.28815841674805,7857789.0,-0.031410687471357,-1.1818186470821552,-3.166631012229505,72.51359054382482,61.9842038544478,-0.4517225498663038,-1.5605775278520255,-2.665770096076862,-4.061822672995952,11.703079856290689,1.6262474060058594,0.6607146392965291,1.2999296188354421,-1.567837470238679,4.167696707909563,-0.13395392570161846,2.7338131633725027,-1.8753996029677396,42.192691620202915,-27.71451890029899,1.4338835445370612,7,-0.22824668884276633,-1.31597709655761,-2.9065637588500906,-3.4807424545288015,-2.3609161376953054,0,-0.02920538021551433,7.7775797011022965,38.83024215698242,1.0675138049235116,38.53780364990234,1.269837092625449,37.52496337890625,-0.02920538021551433
9146,2009-07-28,37.1041374206543,37.61055755615234,36.59058380126953,37.4536361694336,6607626.0,-0.013464839885501734,2.0752597891783227,0.5157885255223016,66.84350596720331,63.04674612081587,0.3035437138932693,-1.0199391862235245,-2.0934986512408287,-3.5019814201980495,11.877776455716779,1.0199737548828054,0.9439619478535519,0.7385879516601577,-2.146610983962333,3.623786887282648,-0.7040115161510911,2.1811874194714065,-0.9950013088147429,22.71297047693442,-52.008618965647415,1.4425994678112466,7,0.3887310028076172,-0.8095569610595703,-2.282454490661621,-2.9743223190307617,-2.4108428955078125,1,-0.022106944164714037,-1.1818186470821552,37.61055755615234,7.7775797011022965,38.83024215698242,1.0675138049235116,38.53780364990234,-0.022106944164714037
9147,2009-07-29,36.62624740600586,37.082740783691406,36.27674865722656,36.94721984863281,5885596.0,-0.012879696116649741,1.7228805422925002,0.9183793754570372,62.38298805916072,63.89488443379402,0.8345298080931087,-0.5630525294891697,-1.5275094146477102,-2.97848738259259,11.754992905913674,0.8273887634277344,1.0799679971279232,0.2557050704956083,-2.6310110169547585,3.142421157945975,-1.187652973229575,1.6990631142207917,2.2253952026367188,13.573325945602399,-64.58142942635152,1.443358043725183,7,0.8666210174560547,-0.3316669464111328,-1.6993570327758718,-2.496432304382324,-1.8758888244628906,2,-0.014216124376663197,2.0752597891783227,37.1041374206543,-1.1818186470821552,37.61055755615234,7.7775797011022965,38.83024215698242,-0.014216124376663197
9148,2009-07-30,36.954349517822266,37.49643325805664,36.65477752685547,37.03281021118164,5269978.0,0.008958114332035194,-1.484208748522209,0.2444468214069241,64.32698511821036,65.0867702429618,0.5509473140729284,-0.9245109974989276,-1.7862571669267595,-3.2493896453035944,11.293459183248014,0.8701858520507812,1.2067372443796458,0.5748914718627915,-2.3181922183117933,3.4679751620373764,-0.8716503732244973,2.0214333169500804,1.8457952117919945,26.315680310758776,-52.86937870439415,1.446541845087291,7,0.6098461151123047,-0.6597690582275391,-2.027459144592278,-2.8245344161987305,-2.360912322998047,3,-0.023547589482832088,1.7228805422925002,36.62624740600586,2.0752597891783227,37.1041374206543,-1.1818186470821552,37.61055755615234,-0.023547589482832088
9149,2009-07-31,36.27674865722656,37.21112823486328,36.16975784301758,36.74750518798828,5607299.0,-0.018336159868513224,-2.041660167130919,5.999902761571373,55.60236925056636,64.87138676503376,1.3029497580662408,-0.17202789893762827,-1.028270261472997,-2.503484614388597,11.971259849405822,1.0413703918457031,1.2014631580094601,-0.15584774017334269,-2.9973789483331856,2.6856834679865003,-1.5766133442532606,1.2649178639065752,2.472928150939943,4.021478858093285,-70.71278077039895,1.420765604079921,7,1.2339515686035156,0.017831802368164062,-1.371255874633782,-2.1469335556030273,-1.5121269226074219,4,-0.006881687096965461,-1.484208748522209,36.954349517822266,1.7228805422925002,36.62624740600586,2.0752597891783227,37.1041374206543,-0.006881687096965461
9150,2009-08-03,36.676177978515625,36.75463485717773,36.26248168945313,36.61198425292969,5319468.0,0.01101061523079716,3.451709740864862,-0.13636289969693532,55.639745266973584,64.42340913052709,0.9309783655027815,-0.45786258096376287,-1.3306672639053616,-2.8040326644229623,12.114647443050469,0.49215316772459516,1.2181515538795225,0.15656299591064737,-2.5972068512917232,2.910332843113018,-1.2203219276905415,1.5334479195118362,1.9703020710449266,35.148544997709976,-35.348126256571845,1.3768849236011864,8,0.8345222473144531,-0.38159751892089844,-1.674393653869629,-2.54636287689209,-1.975749969482429,0,-0.02722675475638725,-2.041660167130919,36.27674865722656,-1.484208748522209,36.954349517822266,1.7228805422925002,36.62624740600586,-0.02722675475638725
9151,2009-08-04,36.31954574584961,36.69757461547852,36.11982727050781,36.476463317871094,4123983.0,-0.009723811267218885,-1.0769035620007799,-2.4444378416924173,46.57407664180081,63.52789492778446,1.1377818278790954,0.08100075750584779,-0.8957021149301312,-2.3635973856557015,12.013263501035043,0.5777473449707102,1.265782547479958,-0.313122177124022,-2.815655077895009,2.189410723646965,-1.5643886275095156,0.9381442732614715,2.227865415449223,14.508034771620725,-50.28960744977378,1.2512664503854931,8,1.166189193725586,-0.024965286254882812,-1.3177614212036133,-2.189730644226074,-1.5977210998535227,1,-0.029458086697431773,3.451709740864862,36.676177978515625,-2.041660167130919,36.27674865722656,-1.484208748522209,36.954349517822266,-0.029458086697431773
9152,2009-08-05,35.61340713500977,36.45506286621094,35.36376571655273,36.35520553588867,5862323.0,-0.01944238553480615,1.318177398181627,4.727312507596892,41.31942800212075,60.1117883581249,1.7257296066977261,0.9315213025985472,-0.1461038766203231,-1.5841999724099978,11.913433679628863,1.0912971496582102,1.225647982751454,-1.0806015014648338,-3.4051375657592615,1.243934562829594,-2.242869533612044,0.0816665306823765,2.7883489928415983,11.7055946882843,-47.01050216322583,1.1622680321472125,8,1.4942970275878835,0.6811733245849538,-0.5402965545654368,-1.4835920333862376,-1.0984268188476634,2,-0.025836129814121866,-1.0769035620007799,36.31954574584961,3.451709740864862,36.676177978515625,-2.041660167130919,36.27674865722656,-0.025836129814121866
9153,2009-08-06,35.385162353515625,35.86305236816406,35.0,35.69900131225586,6185624.0,-0.006408956622119155,1.6888834746644006,0.4230785053842001,42.01234099358593,56.35722553816073,1.6312905851145558,1.291719120230674,0.14063022116696544,-1.2969464670680821,12.123024131224849,0.8630523681640625,1.077759797641889,-1.3505723953247042,-3.5390927394583187,0.8379479488089103,-2.444832567391515,-0.2563122232578934,2.7735545414318565,17.41926802085454,-36.70034608685989,1.0942601720668075,8,1.529958724975586,0.9094181060791016,-0.26390647888183594,-1.2553472518920898,-0.24964141845703125,3,-0.01793982928863369,1.318177398181627,35.61340713500977,-1.0769035620007799,36.31954574584961,3.451709740864862,36.676177978515625,-0.01793982928863369
9154,2009-08-07,35.69186782836914,35.948646545410156,35.32096862792969,35.61340713500977,3647163.0,0.008667629437145719,1.1204685748160368,-0.2500030387378072,40.970355196574076,52.85242161068843,0.9304355037073933,1.138904896272635,-0.12006175413675635,-1.552282868684074,11.964692889497098,0.6276779174804688,1.0109400855638668,-1.104494476318358,-3.087337885842139,0.8783489332054231,-2.0959161810802485,-0.11307277155646744,2.150977377083592,39.430872214745996,-8.683694395549452,0.9914217047618918,8,0.6134109497070312,0.6027126312255859,-0.21219539642333984,-1.3124094009399414,0.07132720947265625,4,-0.03077537546723319,1.6888834746644006,35.385162353515625,1.318177398181627,35.61340713500977,-1.0769035620007799,36.31954574584961,-0.03077537546723319
9155,2009-08-10,35.96290969848633,36.00570678710937,35.24964141845703,35.49928665161133,3108234.0,0.007593939084963086,1.7532471140623067,5.908984830805669,35.777125793081524,49.40060159134157,0.44823257746944023,0.9674619525987538,-0.3437512741422353,-1.7752108179479364,12.503490028344604,0.7560653686523366,0.6983096641569659,-0.8651929855346694,-2.7677745644479472,1.0373885933786084,-1.8164837749913119,0.08609780392197308,1.5956509864211341,56.72267302459028,13.335539909038161,0.9512907894566406,8,0.2853069305419922,0.33167076110839844,-0.48323726654052734,-1.583451271057129,0.763195037841804,0,-0.033320106017940554,1.1204685748160368,35.69186782836914,1.6888834746644006,35.385162353515625,1.318177398181627,35.61340713500977,-0.033320106017940554
9156,2009-08-11,35.95577621459961,36.12696075439453,35.52781677246094,35.89871597290039,3290774.0,-0.00019835669434220549,2.0,0.12307464454976304,38.445380629728476,46.74086743251576,0.3076981924412294,1.0468037035530813,-0.31734476359331865,-1.7222497610472658,13.299933502784956,0.5991439819335938,0.29914767153741195,-0.8840953826904325,-2.7605591733773025,0.9923684079964374,-1.8223272780338675,0.054136512653002455,1.3469284018171095,65.68624880713934,23.998902024555704,0.938231895343436,8,0.29244041442871094,0.3388042449951172,-0.5634794235229492,-1.5763177871704102,0.9985733032226562,1,-0.03491367278720259,1.7532471140623067,35.96290969848633,1.1204685748160368,35.69186782836914,1.6888834746644006,35.385162353515625,-0.03491367278720259
9157,2009-08-12,35.65620422363281,35.94151306152344,35.32096862792969,35.66333770751953,3632722.0,-0.008331679148819382,1.2025265039197368,-0.1250167134643669,26.291070381618326,42.514654684005535,0.5086935832373598,1.3202515449269185,0.014972470448348929,-1.3661686362201522,13.43709775882168,0.6348075866699219,-0.02239017954597955,-1.1241094589233427,-3.073758395352584,0.8255394775058988,-2.0989339271379635,-0.14928499070872192,1.416229931142233,58.22777954546993,21.58475524973793,0.9748244682146221,8,0.4493598937988281,0.6383762359619141,-0.32988452911376953,-1.2767457962036133,0.9843101501464844,2,-0.026205245285683576,2.0,35.95577621459961,1.7532471140623067,35.96290969848633,1.1204685748160368,35.69186782836914,-0.026205245285683576
9158,2009-08-13,35.91297912597656,35.97717666625977,35.22111129760742,35.64194107055664,3679689.0,0.007201408785222352,2.7856917743459455,-37.9951871657754,25.855949546286595,39.20949693908556,0.09908564795834707,1.027393316630949,-0.1663081788073555,-1.5863480213655237,13.426400026575871,0.7560653686523509,-0.2678680597027139,-0.8109863281249972,-2.7938991863323253,1.171926530082331,-1.8024427572286612,0.1804701009786669,0.9522116133209764,76.37779359310713,45.67138099749335,0.9914564291036629,8,-0.03566169738769531,0.38160133361816406,-0.5866594314575195,-1.5335206985473633,0.42082977294921875,3,-0.03892739738773865,1.2025265039197368,35.65620422363281,2.0,35.95577621459961,1.7532471140623067,35.96290969848633,-0.03892739738773865
9159,2009-08-14,35.64907455444336,36.14835739135742,35.135520935058594,35.69900131225586,3799700.0,-0.0073484455468724175,1.1353466302074955,-0.1842057113904097,30.715287096718583,36.44011269794612,0.2956859026722327,1.2758162749526036,0.13892883782889243,-1.2747110803079948,13.500063867263762,1.0128364562988281,-0.45847901205036123,-1.0235357284545898,-3.06402539603139,1.0169539391222102,-2.0437805622429934,-0.0032908946661862615,1.0295971109244277,50.7044958927946,20.564900820747603,1.020244833788401,8,0.19971275329589844,0.6455059051513672,-0.3227548599243164,-1.2696161270141602,0.8844490051269531,4,-0.014405805081993517,2.7856917743459455,35.91297912597656,1.2025265039197368,35.65620422363281,2.0,35.95577621459961,-0.014405805081993517
9160,2009-08-17,35.142654418945305,35.64194107055664,34.75748825073242,35.328102111816406,3020609.0,-0.014205702162748968,1.1754395841543284,3.7143948655258145,30.715287096718498,34.67802497071475,0.6277099127743995,1.7139419952320267,0.6772800444791187,-0.7229049242821759,13.721852378479776,0.8915863037109375,-0.7262570872768563,-1.43081188201905,-3.5689923831599017,0.7073686191218016,-2.499902132589476,-0.36172163144862424,1.3681500798857016,27.692480691591552,-3.246638282705444,1.0690902505704276,8,0.4636211395263743,1.4907264709472727,0.2567749023437571,-0.5064201354980398,0.8844490051269602,0,0.01765776174727307,1.1353466302074955,35.64907455444336,2.7856917743459455,35.91297912597656,1.2025265039197368,35.65620422363281,0.01765776174727307
9161,2009-08-18,35.106990814208984,35.22111129760742,34.76462173461914,35.22111129760742,2840031.0,-0.0010148238750313787,7.0001337077149355,0.615378286090403,33.64056094575389,33.82481752000732,0.5289043551924735,1.600795914660921,0.768342787927331,-0.6562934881784344,13.073134483353178,0.45648956298828125,-0.8643253304425116,-1.319899177551271,-3.43702781061954,0.7972294555169981,-2.378463494085409,-0.2613348610171329,1.1934157348501913,25.128357030015795,-7.676639793967649,1.0585643165341359,8,0.3459320068359375,1.6975746154785156,0.2924385070800781,-0.3495006561279297,0.6633377075195384,1,0.04611941623500915,1.1754395841543284,35.142654418945305,1.1353466302074955,35.64907455444336,2.7856917743459455,35.91297912597656,0.04611941623500915
9162,2009-08-19,35.185447692871094,35.44935989379883,34.664764404296875,34.893009185791016,5982194.0,0.002234793607840402,-1.0952492525225772,-2.5625417836609174,29.87010619150938,32.475680319776586,0.42840918210994516,1.4103933144360212,0.7374513870936497,-0.701323785812292,12.275357626216191,0.7845954895019531,-1.043287188303907,-1.1244665145874038,-3.2446629785824044,0.9957299494075968,-2.184564746584904,-0.06436828258990346,0.929808660388872,35.096100690382215,1.4095145023379771,1.060098231997499,8,0.2211132049560547,1.5727558135986328,0.21398162841796875,-0.42795753479003906,0.3780326843261719,2,0.050273676787962795,7.0001337077149355,35.106990814208984,1.1754395841543284,35.142654418945305,1.1353466302074955,35.64907455444336,0.050273676787962795
9163,2009-08-20,35.23537826538086,35.30670547485352,34.728958129882805,35.27104187011719,5018459.0,0.0014190688419144504,9.79994295289932,-0.12195249214072344,36.17422995461116,31.942777515114045,0.3967163022408897,1.1598331085769544,0.6803113757477846,-0.7056953790034441,10.932371614652068,0.5777473449707173,-1.1141889044488096,-0.9094146728515611,-2.8011246996038253,0.9822953539007031,-1.8552696862276932,0.03644034052457101,0.6768092150242708,38.46161757710554,0.9803524842870672,0.9458550133761336,8,0.17118263244628906,1.5228252410888672,0.15870189666748047,-0.4778881072998047,0.5848770141601562,3,0.03987855892493708,-1.0952492525225772,35.185447692871094,7.0001337077149355,35.106990814208984,1.1754395841543284,35.142654418945305,0.03987855892493708
9164,2009-08-21,36.476463317871094,36.65477752685547,35.392295837402344,35.54208374023437,8885596.0,0.03522269700477754,-1.0462355552532816,-26.19980746603935,47.83281810640443,33.282298883261035,-0.8061444415086498,-0.2810417698046521,-0.549111359944888,-1.9010587189225632,9.576995722660005,1.4193992614746094,-1.0486159667284838,0.44935932159423686,-0.973724536076034,1.8724431792645078,-0.26218260724089504,1.1609012504293688,-1.8116989135742188,91.03954607318802,51.06295941395544,0.7115419288351351,8,-0.8166923522949219,0.2817401885986328,-1.0199718475341797,-1.718973159790039,-0.7417984008789062,4,-0.003910862127782577,9.79994295289932,35.23537826538086,-1.0952492525225772,35.185447692871094,7.0001337077149355,35.106990814208984,-0.003910862127782577
9165,2009-08-24,36.51212692260742,36.9686164855957,36.34807586669922,36.81882858276367,4324329.0,0.0009777155319456998,1.047051569224574,-0.3282409713319863,52.24624513455935,34.815728272686684,-0.8445188605078897,-0.42500670801727836,-0.5828052662524712,-1.8890762595499666,8.87199715675438,0.6205406188964844,-0.9675623860796918,0.5399444580078097,-0.6986575538771618,1.778546469892781,-0.07935654793467961,1.159245463950299,-1.8075622558593736,80.18581285257997,35.45970500303957,0.6193010059424874,8,-0.6954364776611328,0.2460765838623047,-1.0538530349731445,-1.7546367645263672,-1.1198310852050781,0,0.0005860145317813092,-1.0462355552532816,36.476463317871094,9.79994295289932,35.23537826538086,-1.0952492525225772,35.185447692871094,0.0005860145317813092
9166,2009-08-25,36.283878326416016,36.75463485717773,36.23395156860352,36.57632064819336,5379194.0,-0.006251309234195257,-1.6545440401408278,0.9535074626865672,58.801501503305964,38.427998397318646,-0.631213372991354,-0.2754849453516073,-0.3232365476991248,-1.6322472942143094,8.74107963578768,0.5206832885742045,-0.9004756940894652,0.3527088165283203,-0.7776690450195787,1.4830866780762193,-0.21248011424562918,0.9178977473022698,-1.4887515869140628,70.27855369978194,20.492570139759138,0.5651889307739483,8,-0.46718788146972656,0.47432518005371094,-0.8256044387817383,-1.526388168334961,-1.6975746154785156,1,-0.007076831755242874,1.047051569224574,36.51212692260742,-1.0462355552532816,36.476463317871094,9.79994295289932,35.23537826538086,-0.007076831755242874
9167,2009-08-26,36.10556411743164,36.36233901977539,35.81312561035156,36.14835739135742,5005841.0,-0.004914419770131184,1.3333225288883848,0.14633064621324776,59.58257600897931,42.17540133761784,-0.42739983210232424,-0.14564646910869783,-0.1090500418743332,-1.445688237773659,8.730147209064585,0.5492134094238281,-0.8148464123398895,0.2004287719726534,-0.8856609466279082,1.286518490573215,-0.3426160873276274,0.7434736312729342,-1.2234977880859361,61.464999071729075,7.271521606821047,0.5430448593002793,8,-0.28887367248535156,0.6526393890380859,-0.09985733032226562,-0.8131237030029226,-1.883026123046868,2,-0.009284873506276714,-1.6545440401408278,36.283878326416016,1.047051569224574,36.51212692260742,-1.0462355552532816,36.476463317871094,-0.009284873506276714
9168,2009-08-27,36.08416366577149,36.283878326416016,35.72039794921875,36.24108505249024,5044116.0,-0.0005927189391237153,3.6471087900336205,3.6669638081654483,55.646803267346634,44.94556980102095,-0.423722130929967,-0.20319887538456527,-0.03978927766195994,-1.4059476107733886,8.325033464381086,0.5634803771972656,-0.7584684533976329,0.2225376129150476,-0.7504010992962407,1.1954763251263358,-0.26393174319059653,0.7090069690206917,-1.1186353301757848,43.89131292304684,-11.666823891237215,0.48646935610564457,8,-0.2674732208252024,0.6740398406982351,-0.07845687866211648,-0.7917232513427734,-1.7189712524414134,3,-0.01442968980511894,1.3333225288883848,36.10556411743164,-1.6545440401408278,36.283878326416016,1.047051569224574,36.51212692260742,-0.01442968980511894
9169,2009-08-28,36.027103424072266,36.255348205566406,35.741798400878906,36.255348205566406,3233573.0,-0.0015813098019326066,3.4999916434074843,1.4545167250097237,50.98467861606663,47.19772441428186,-0.3435245565156464,-0.17476043753807602,0.01877677437772718,-1.3257955912425743,8.399501287021732,0.5135498046875,-0.5952763137647139,0.177959632873538,-0.7788262256703575,1.1347454914174335,-0.30043329639840977,0.6563525621454858,-0.9814515624765576,24.57145651303585,-29.565431561650417,0.4783929292719494,8,-0.21041297912597656,0.7311000823974609,0.42974376678466797,-0.4529228210449219,-1.3124122619628977,4,-0.005741459203546184,3.6471087900336205,36.08416366577149,1.3333225288883848,36.10556411743164,-1.6545440401408278,36.283878326416016,-0.005741459203546184
9170,2009-08-31,35.67760467529297,35.97717666625977,35.52781677246094,35.82738876342773,3878353.0,-0.009700994961081788,-1.0000000000000315,0.6562432102685497,46.13864468922659,48.58640038577883,0.10039451882395412,0.10128485807218368,0.37770819320797955,-0.9617224020880073,8.375064242541466,0.4992866516113281,-0.45156478923699694,-0.12161045074462606,-0.9974761926756202,0.754255291186368,-0.5595433217101231,0.316322420220871,-0.5550342287372629,12.209463220181474,-38.79487867615524,0.4379328709654981,8,0.1390857696533203,1.0698986053466797,0.9486446380615234,-0.09629058837890625,-1.0271072387695241,0,0.0015993293893614702,3.4999916434074843,36.027103424072266,3.6471087900336205,36.08416366577149,1.3333225288883848,36.10556411743164,0.0015993293893614702
9171,2009-09-01,35.24964141845703,35.97717666625977,35.071327209472656,35.49215316772461,5805682.0,-0.011995291184228707,-2.0238315049566964,1.619075512543054,44.55065865765142,50.21757288201683,0.615440931345077,0.46903126950676466,0.8321700739629136,-0.5208419802613236,8.621548641134721,0.9058494567871165,-0.3537832365370406,-0.4960784912109375,-1.368820248714627,0.37666326629275204,-0.9324493699627823,-0.05970761245909273,1.7189750671386719,13.811973489426205,-34.780018427734106,0.43637087875184494,9,0.5991458892822266,0.8880195617675781,1.5888042449951172,0.33167266845703125,-0.3209686279296875,1,0.0040469750387479575,-1.0000000000000315,35.67760467529297,3.4999916434074843,36.027103424072266,3.6471087900336205,36.08416366577149,0.0040469750387479575
9172,2009-09-02,34.693294525146484,35.2995719909668,34.68616485595703,35.135520935058594,6396204.0,-0.01578305114386891,-1.6875193247816822,1.8235257106004121,34.86727456364791,50.07235561635424,1.223274640250871,1.0044077560030757,1.398289837222805,0.05340417122600627,9.022432395017507,0.6134071350097656,-0.22655912233901176,-1.0064197540283217,-1.9975099025156666,-0.015329605540976843,-1.5019648282719942,-0.5108746797846493,2.2373761749267587,0.44624204034562864,-42.78737090687324,0.49554507424367383,9,1.1340961456298828,1.3873043060302734,2.200429916381836,0.8880195617675781,0.5563468933105469,2,-0.003083904704738738,-2.0238315049566964,35.24964141845703,-1.0000000000000315,35.67760467529297,3.4999916434074843,36.027103424072266,-0.003083904704738738
9173,2009-09-03,34.75035858154297,35.092723846435554,34.465049743652344,34.950069427490234,5388867.0,0.0016448151487926665,1.5882417712060568,0.4516031640601413,38.24629043700553,49.00718587530993,1.2182916864756237,0.9458411168614234,1.3359972405145584,0.021586206574440325,9.197183874847001,0.6276741027832102,-0.11609561829112636,-0.9176155090332045,-1.9885637388282689,0.15333272076185978,-1.4530896239307367,-0.3821413941356724,2.0905318847656247,15.936384014182343,-25.263629770209853,0.5354741148975317,9,0.9664745330810547,1.2303829193115234,2.1433658599853516,0.8309555053710938,0.6205406188964844,3,-0.015188924911944346,-1.6875193247816822,34.693294525146484,-2.0238315049566964,35.24964141845703,-1.0000000000000315,35.67760467529297,-0.015188924911944346
9174,2009-09-04,34.59343719482422,35.01426315307617,34.372325897216804,34.82881546020508,4356014.0,-0.004515676762026133,1.1176485393031963,1.1785953049490956,42.09444886161478,47.87920851164942,1.2069383964496865,1.071170978056685,1.4662137204157446,0.1979725443218996,9.512617704994579,0.6419372558593679,0.0064992736667690565,-1.0196153640747099,-2.1931524523654744,0.15392172421605466,-1.6063839082200886,-0.43284681992933116,2.104902828124999,13.777685867906056,-27.927570926572066,0.586768544145381,9,0.9700431823730469,1.1982898712158203,2.3359508514404297,0.9878768920898438,0.6419410705566406,4,-0.00659792145570004,1.5882417712060568,34.75035858154297,-1.6875193247816822,34.693294525146484,-2.0238315049566964,35.24964141845703,-0.00659792145570004
9175,2009-09-08,34.76462173461914,35.03566360473633,34.607704162597656,34.77888870239258,5111271.0,0.004948468659845551,-1.6086966631787,0.06061293616193702,45.25691407166578,46.37425435257828,0.8513282399615321,0.8491469893369157,1.2766611786369708,0.06145422473490214,9.763508519818345,0.4422264099121094,0.08999032743340507,-0.7885164260864244,-2.0082911513465547,0.43125829917370595,-1.398403788716493,-0.17862906345635565,1.7476371582714805,24.444381058325877,-18.558093713085352,0.6098873626300664,9,0.6027107238769531,0.9058494567871094,2.1380186080932617,0.8166923522949219,0.5135536193847656,1,-0.0014362466789060724,1.1176485393031963,34.59343719482422,1.5882417712060568,34.75035858154297,-1.6875193247816822,34.693294525146484,-0.0014362466789060724
9176,2009-09-09,34.700428009033196,35.042797088623054,34.61483764648437,34.86447906494141,4164080.0,-0.0018465244948148163,-1.5532152163770405,11.498663101605274,43.254012468497066,44.559969514746925,0.7457076767177071,0.8584860936882777,1.32642095343423,0.1555095149276653,10.1673171129411,0.4279594421386861,0.02417556652984132,-0.7899427413940501,-2.050977533792029,0.4710920510039287,-1.4204601375930395,-0.15942534519506069,1.6406362442035203,35.38457740916145,-8.261999798556666,0.6305173961989902,9,0.6276741027832102,0.970043182373054,2.2022123336792063,0.8808860778808665,1.019969940185554,2,-0.0014389036497404195,-1.6086966631787,34.76462173461914,1.1176485393031963,34.59343719482422,1.5882417712060568,34.75035858154297,-0.0014389036497404195
9177,2009-09-10,34.72182464599609,34.97146987915039,34.40085601806641,34.77175521850586,5994672.0,0.000616610174298815,1.5396741852508662,0.30435995814441874,42.7999935821669,43.13254621639362,0.5670132796905918,0.804759322425852,1.2737556529014924,0.16941313680253955,10.472278168846916,0.5706138610839773,-0.07948913384269929,-0.7218271255493249,-2.025506183997855,0.5818519328992053,-1.3736666547735936,-0.06998759632505624,1.461740538759038,48.514678471573056,4.038235504112812,0.6518395292242651,9,0.5920124053955149,0.9486465454101634,2.1683330535888743,0.8594894409179759,1.0128402709961009,3,0.0059572947746888705,-1.5532152163770405,34.700428009033196,-1.6086966631787,34.76462173461914,1.1176485393031963,34.59343719482422,0.0059572947746888705
9178,2009-09-11,34.51498031616211,34.907276153564446,34.472183227539055,34.75035858154297,5227077.0,-0.0059571849101492935,-1.711092095411154,4.714111085643763,11.267673533953513,38.71954565171438,0.5898944958432892,0.950217147223654,1.438235034545528,0.4074105359000839,10.688702523174037,0.4350929260253906,-0.21367622600388358,-0.858771514892581,-2.205693396591016,0.4881503668058542,-1.5322324557417986,-0.18531057404336337,1.5236857255899494,21.276741010467763,-16.59473330707377,0.6734609408492188,9,0.659770965576179,1.1554908752441406,2.186161994934082,1.2089862823486328,1.8330955505371094,4,0.02128528237783489,1.5396741852508662,34.72182464599609,-1.5532152163770405,34.700428009033196,-1.6086966631787,34.76462173461914,0.02128528237783489
9179,2009-09-14,35.135520935058594,35.22824478149414,34.236804962158196,34.41511917114258,5559491.0,0.01797887796001163,1.1889725978363102,-3.060612936161937,27.9176156564031,36.69498687028955,-0.19044447921027086,0.30486002141077506,0.8320240935108671,-0.17269957158075044,10.935977869148283,0.9914398193359446,-0.33488012476966134,-0.2125532150268583,-1.556953502373517,1.1318470723198004,-0.8847533587001877,0.45964692864647105,0.7698378951306424,90.64755675259723,55.72733075678614,0.6722001436733287,9,-0.028530120849609375,0.4671897888183594,1.469329833984375,0.5884456634521484,0.378032684326179,0,0.006699153993359408,-1.711092095411154,34.51498031616211,1.5396741852508662,34.72182464599609,-1.5532152163770405,34.700428009033196,0.006699153993359408
9180,2009-09-15,35.7631950378418,35.86305236816406,34.950069427490234,35.20684814453125,7526357.0,0.017864374458637977,1.4151021458447908,0.7722730859046116,42.596365387869874,36.47784317364716,-0.8992684907134816,-0.28874519718760894,0.235236538532817,-0.7588438810162756,10.496039653354387,0.9129829406738281,-0.4289235200582695,0.38409385681152486,-0.9689597798473031,1.7371474934703528,-0.2924329615178891,1.0606206751409388,-1.5263900756836009,93.85964706517076,60.79252693150181,0.6765268183294153,9,-0.7132663726806641,-0.16048431396484375,0.5367345809936523,0.14978790283203125,-0.0641937255859375,1,-0.014758658221180831,1.1889725978363102,35.135520935058594,-1.711092095411154,34.51498031616211,1.5396741852508662,34.72182464599609,-0.014758658221180831
9181,2009-09-16,36.72610473632813,36.84022903442383,35.66333770751953,35.948646545410156,7968688.0,0.026924599367239344,1.340426338947049,1.3974342272169515,57.21391313911285,38.960803015365485,-1.8223571725629455,-1.1848851946270642,-0.6566777520856135,-1.6621307472931974,10.469801849137102,1.1768913269042969,-0.48199259412835715,1.2660478591919002,-0.20689264513222838,2.738988363516029,0.5295776070298359,2.0025181113539645,-2.489299774169936,95.61637693561083,63.40916459603279,0.7364702521620629,9,-1.1875877380371165,-1.123394012451179,-0.45470619201660867,-0.813121795654304,-0.463623046875,2,-0.03942507360144798,1.4151021458447908,35.7631950378418,1.1889725978363102,35.135520935058594,-1.711092095411154,34.51498031616211,-0.03942507360144798
9182,2009-09-17,36.954349517822266,37.25392150878906,36.59058380126953,36.60485076904297,7413075.0,0.0062147832756236365,-2.5094198730562365,0.4495402490603768,59.651909446020234,41.33920512747822,-1.895471253149367,-1.342651951435272,-0.820388582865391,-1.8433978959345154,10.923400991447746,0.6633377075195312,-0.48458458767350265,1.4058475494384766,-0.20375716324452497,3.015452262121478,0.6010451930969793,2.210649905779974,-2.6134075927734415,90.07091750229799,56.89032232467483,0.8048023563414999,9,-1.2089862823486328,-1.2089862823486328,-0.6829509735107422,-1.0413665771484375,-1.3837356567382812,3,-0.033391240400765465,1.340426338947049,36.72610473632813,1.4151021458447908,35.7631950378418,1.1889725978363102,35.135520935058594,-0.033391240400765465
9183,2009-09-18,36.6405143737793,37.21826171875,36.59058380126953,37.07560729980469,5869473.0,-0.008492508950580069,-1.3466609619567156,-1.2449055326951832,56.43714732237218,42.93283828978461,-1.4363710244368662,-0.9677680200504,-0.4496242716542582,-1.474252606420258,11.401513195047434,0.6276779174804688,-0.45280996386425443,1.0217555999755845,-0.6516999543653057,2.6952111543164747,0.1850278228051394,1.8584833771460296,-2.1247936737060584,79.66909380100876,43.524093947853586,0.8367277771704463,9,-0.8951511383056641,-0.8951511383056641,-0.4404420852661133,-0.7275314331054688,-1.9757499694824219,4,-0.024722618453068224,-2.5094198730562365,36.954349517822266,1.340426338947049,36.72610473632813,1.4151021458447908,35.7631950378418,-0.024722618453068224
9184,2009-09-21,36.33380889892578,36.59771728515625,36.0413703918457,36.49072647094727,3800822.0,-0.008370665098331731,1.9999897150027255,0.36065300682993473,56.9486297441101,44.231917808945084,-0.9575260667581631,-0.7086296382831989,-0.08608049997064171,-1.122456118933286,11.403031747909884,0.5991439819335938,-0.3290387223424176,0.7221828460693374,-0.9370354969143548,2.3814011890530296,-0.10742632542250874,1.5517920175611835,-1.6537961503295904,60.061992810556,20.02639276098244,0.8296091714918444,9,-0.5884456634521484,-0.5884456634521484,-0.24785995483398438,-0.4208259582519531,-1.897289276123054,0,0.0003926636982412024,-1.3466609619567156,36.6405143737793,-2.5094198730562365,36.954349517822266,1.340426338947049,36.72610473632813,0.0003926636982412024
9185,2009-09-22,36.53352355957031,36.8045654296875,36.05563354492188,36.05563354492188,5140573.0,0.005496661833613414,-2.1343274050896257,-3.0454843806975194,64.28575066810191,46.56877760890118,-0.9833436454098106,-0.9556561124568077,-0.2528273561937624,-1.2776245459946836,11.168649944066225,0.7489318847656179,-0.21342237815562726,0.9208276748657198,-0.7408611601961255,2.582516509927565,0.08998325733480073,1.751672092396639,-1.6990762853625512,54.70858255668383,10.886770831142321,0.8308444175309213,9,-0.7881603240966797,-0.7881603240966797,-0.4618396759033203,-0.6205406188964844,-2.439373016357422,1,-0.027918739853340813,1.9999897150027255,36.33380889892578,-1.3466609619567156,36.6405143737793,-2.5094198730562365,36.954349517822266,-0.027918739853340813
9186,2009-09-23,36.027103424072266,36.63338088989258,35.95577621459961,36.5549201965332,4994765.0,-0.013861792845475063,-1.021279016841147,-1.1044733229030466,65.00803519001164,49.0363377875506,-0.30055008279188655,-0.49482940711233425,0.26870885996206084,-0.7388312655984279,11.024012430741362,0.6776046752929688,-0.10848006619968942,0.4272462844848661,-1.2164784682323742,2.0709710372021064,-0.39461609187375757,1.2491086608434898,-1.047487695789627,5.494547474147886,-42.004071693084654,0.8218623763586204,9,-0.2817401885986328,-0.2817401885986328,0.09272480010986328,0.12482261657714844,-1.8473587036132812,2,-0.009107091068475404,-2.1343274050896257,36.53352355957031,1.9999897150027255,36.33380889892578,-1.3466609619567156,36.6405143737793,-0.009107091068475404
9187,2009-09-24,35.77032852172852,36.26248168945313,35.70613479614258,36.012840270996094,4806757.0,-0.007127270247659578,-1.999989715002764,0.45946199878579785,60.98310178281992,54.56027425964687,0.1347684019952453,-0.27874883753018054,0.5015967621419861,-0.45836433286486766,11.299411301409851,0.556346893310554,-0.02492585645205736,0.18723316192627948,-1.4415474182534425,1.8160137421060014,-0.6271571281635815,1.0016234520161404,-0.6542544466154965,4.245260409440549,-45.29409524387956,0.8143902900898597,9,-0.024965286254889918,-0.024965286254889918,0.3584156036376882,0.38159751892089133,-2.2753219604492188,3,0.013758698565646377,-1.021279016841147,36.027103424072266,-2.1343274050896257,36.53352355957031,1.9999897150027255,36.33380889892578,0.013758698565646377
9188,2009-09-25,35.563480377197266,35.855918884277344,35.48501968383789,35.66333770751953,3520702.0,-0.0057826738830650815,-1.8888624782731418,0.4117628553002181,60.33436910974976,58.162135754463165,0.5654503375257534,-0.11901080119640994,0.6754533980186679,-0.22673646211453757,11.594680463152626,0.3708992004394531,0.0773235733504265,0.006419181823730469,-1.6051938769472684,1.6180322405947294,-0.799387347561769,0.8122257112092299,-0.31913545606367677,5.946038142759265,-46.129267555470335,0.8058065293855009,9,0.5385150909423828,0.1818828582763672,0.5189018249511719,0.5884456634521484,-2.446502685546875,4,0.00020058452690951967,-1.999989715002764,35.77032852172852,-1.021279016841147,36.027103424072266,-2.1343274050896257,36.53352355957031,0.00020058452690951967
9189,2009-09-28,35.820255279541016,36.13409423828125,35.45648956298828,35.592010498046875,2406954.0,0.007220184853122147,-1.7142911716392253,-2.2857088283607747,61.04478612720454,60.2119602810559,0.46490969101529345,-0.4132651215561296,0.39971757084860116,-0.45402580423174754,12.03708387379626,0.6776046752929688,0.19751448491219747,0.2735364913940401,-1.3279990359008451,1.8750720186889254,-0.5272312722534025,1.0743042550414827,-0.4553357631480992,26.984068592772857,-27.40549006524499,0.8007677636474441,9,0.5349502563476562,-0.07489204406738281,0.2621269226074219,0.47432518005371094,-2.9457893371582102,0,-0.032258030162730544,-1.8888624782731418,35.563480377197266,-1.999989715002764,35.77032852172852,-1.021279016841147,36.027103424072266,-0.032258030162730544
9190,2009-09-29,35.73466491699219,36.062767028808594,35.51355361938477,35.96290969848633,3199644.0,-0.0023894403286878196,1.566661021330424,-1.0,60.772686418783856,60.60737953435268,0.6101960988158979,-0.34064585613562315,0.45047520206145464,-0.3506510041124642,12.798306121001096,0.549213409423821,0.43660868696785826,0.18509311676025675,-1.417627008722235,1.7878132422427484,-0.6162669459809891,0.9864531795015026,-0.27817535400390625,23.63645203636776,-31.787422965752942,0.8013600627412464,9,0.6205406188964844,0.010698318481445312,0.4743223190307617,0.5599155426025391,-2.524963378906243,1,-0.03632733921543441,-1.7142911716392253,35.820255279541016,-1.8888624782731418,35.563480377197266,-1.999989715002764,35.77032852172852,-0.03632733921543441
9191,2009-09-30,35.392295837402344,35.77032852172852,35.092723846435554,35.69900131225586,6127441.0,-0.009580867216332667,2.015866278428048,1.343756789731419,56.54597677176389,60.262275903879754,0.830838998051,0.013658800303929297,0.7238823442287412,-0.014402108348676279,13.027399928601602,0.6776046752929688,0.6003380664012425,-0.16440868377685547,-1.7627723887403235,1.4339550211866126,-0.9635905362585859,0.634773168704875,1.8616256713867188,25.60974416670682,-29.42040406764551,0.7991818524817337,9,0.7631969451904297,0.35306739807128906,0.8951511383056641,0.9022846221923828,-1.7617683410644531,2,-0.03667875348220784,1.566661021330424,35.73466491699219,-1.7142911716392253,35.820255279541016,-1.8888624782731418,35.563480377197266,-0.03667875348220784
9192,2009-10-01,34.5863037109375,35.51355361938477,34.5863037109375,35.342369079589844,5129357.0,-0.022773095313389558,-1.4528299982845625,2.4651185930523254,50.62341329197028,59.61630545605732,1.4143306783782847,0.8550640425581406,1.4666808896450405,0.7794681634294847,13.03853151032412,0.9272499084472727,0.6512311825408474,-0.9650512695312514,-2.5762469414625926,0.6461444024000897,-1.770649105496922,-0.15945343356558084,2.6243938446044908,0.0,-56.85011667953795,0.8055978359656696,10,1.109130859375,1.1590595245361328,1.7011432647705078,1.7082767486572266,-1.276744842529304,3,-0.011754912981636334,2.015866278428048,35.392295837402344,1.566661021330424,35.73466491699219,-1.7142911716392253,35.820255279541016,-0.011754912981636334
9193,2009-10-02,34.22253799438477,34.51498031616211,34.07988739013672,34.429386138916016,6878773.0,-0.01051762338042761,1.301856710393542,0.27358500085771875,41.64488865460416,57.91588977944555,1.5634499459194657,1.2408798257984657,1.729071256251821,1.118623713392246,13.014086005520086,0.5064163208007812,0.5447546682561253,-1.3024259567260685,-2.9845924304792035,0.37974051702706646,-2.1435091936026396,-0.4613427198494975,2.8831838073730367,6.944315484923223,-43.74569714805749,0.8410832368765679,10,1.2196884155273366,1.444366455078118,2.064908981323235,2.072042465209954,-0.32810211181641336,4,-0.021258839225332782,-1.4528299982845625,34.5863037109375,2.015866278428048,35.392295837402344,1.566661021330424,35.73466491699219,-0.021258839225332782
9194,2009-10-05,34.36519241333008,34.486446380615234,33.93723297119141,34.407989501953125,4818113.0,0.004168434818268452,4.5000859549595305,0.20690100324580232,35.95988077633298,54.76857090258233,1.242883032592367,1.1386271397508168,1.4751813945452525,0.9741470234937424,12.939633102971465,0.549213409423821,0.39422486284790637,-1.1483592987060547,-2.859974255030849,0.5632556576187397,-2.004166776868452,-0.29255182054365747,2.558979323730469,20.13420771146931,-24.058482296301385,0.8558074781623981,10,0.9201145172119141,1.2303848266601562,1.9222545623779297,1.9293880462646484,-0.6990013122558594,0,-0.03632206410098582,1.301856710393542,34.22253799438477,-1.4528299982845625,34.5863037109375,2.015866278428048,35.392295837402344,-0.03632206410098582
9195,2009-10-06,34.71469116210937,34.99286651611328,34.393722534179695,34.65763092041016,4982007.0,0.010170137986590166,-1.048786214633281,-1.333273910330357,26.960748329994757,50.54109458480268,0.6797316723892521,0.8276288850137732,1.0555350710644618,0.6282564983655874,12.618581599408978,0.6276741027832031,0.27632710420408557,-0.7963640213012795,-2.51271754689877,0.9199895042962112,-1.6545407841000213,0.0618127414974623,1.970525473681647,42.41231127805389,4.52921289512193,0.8581767627987438,10,0.38516616821290484,0.8808860778808665,1.57275581359864,1.5798892974853587,-1.1911544799804616,1,-0.05300998390373535,4.5000859549595305,34.36519241333008,1.301856710393542,34.22253799438477,-1.4528299982845625,34.5863037109375,-0.05300998390373535
9196,2009-10-07,34.650497436523445,35.064193725585945,34.393722534179695,34.814552307128906,3774885.0,-0.00184918037398496,1.0215078497900538,-2.87511699425116,22.58061587047328,46.27415170565305,0.5901824181940754,0.9358728278776383,1.063714926588439,0.714968939148612,12.254990220260252,0.67047119140625,0.16448030949388937,-0.8580612182617102,-2.579517048578886,0.8633946120554654,-1.7187891334202945,0.0026666968968740434,1.8148805060996054,45.24869138455507,13.390038726584436,0.8607279151585878,10,0.3851661682128835,0.9450798034667898,1.6315994262695241,1.644083023071282,-1.7902984619140767,2,-0.04158081427479954,-1.048786214633281,34.71469116210937,4.5000859549595305,34.36519241333008,1.301856710393542,34.22253799438477,-0.04158081427479954
9197,2009-10-08,34.928672790527344,35.01426315307617,34.50784683227539,34.98573684692383,5365174.0,0.00802803349399217,7.875413672070867,0.3478351857880446,29.452037858702766,42.84278156664783,0.20122368909911614,0.7104117542597947,0.7470094203668012,0.4742556289378399,11.599798433794696,0.5064163208007812,-0.008423403860589929,-0.5902282714843778,-2.2941788663925564,1.1137223234238007,-1.4422035689384671,0.26174702596971144,1.3344535543811773,87.97465355114247,59.59578182327412,0.8519752974540893,10,0.10699081420898438,0.6669044494628906,1.0645513534545898,1.3659076690673828,-1.6833076477050781,3,-0.0371656060902924,1.0215078497900538,34.650497436523445,-1.048786214633281,34.71469116210937,4.5000859549595305,34.36519241333008,-0.0371656060902924
9198,2009-10-09,35.24964141845703,35.39942932128906,34.91440963745117,34.950069427490234,4688008.0,0.00918925920416691,-1.61542575621998,-5.249749314793769,37.030685574621984,40.174548171916435,-0.18879888136618916,0.4714769830929342,0.379868585453508,0.18092363650680454,10.716506957152628,0.4850196838378906,-0.1522726293821961,-0.305992698669435,-1.9494187597674468,1.3374333624285768,-1.127705729218441,0.5157203318795709,0.8274134565541189,89.75596520795392,62.68381677085144,0.8217130305490054,10,-0.24964141845703125,0.3459358215332031,0.7043533325195312,1.0449390411376953,-1.4336662292480469,4,-0.05503836271744289,7.875413672070867,34.928672790527344,1.0215078497900538,34.650497436523445,-1.048786214633281,34.71469116210937,-0.05503836271744289
9199,2009-10-12,35.37089920043945,35.73466491699219,35.128387451171875,35.4136962890625,5665622.0,0.003439972070720998,-1.2972861634083763,-0.14286078109281686,35.82609310341927,37.402704470209265,-0.42521718527624586,0.38868540057366374,0.23474009470228907,0.09694364148228374,10.542551653056917,0.6062774658203125,-0.26422888448331605,-0.19650382995605753,-1.8306071922870615,1.4375995323749464,-1.0135555111215595,0.6205478512094444,0.5349699222661215,72.87238279471993,47.25968812609791,0.817051681165503,10,-0.5171184539794851,0.22467803955078125,0.4778881072998047,0.9236812591552734,-1.804565429687507,0,-0.04174231787278815,-1.61542575621998,35.24964141845703,7.875413672070867,34.928672790527344,1.0215078497900538,34.650497436523445,-0.04174231787278815
9200,2009-10-13,35.23537826538086,35.385162353515625,35.04993057250977,35.22824478149414,4092158.0,-0.0038314246491338855,1.1860447761193567,-0.16668152241732775,39.388157047053866,35.49628005635259,-0.4112114012536878,0.5087184060586623,0.3314466226375856,0.2744577820557126,11.140322957536618,0.33523178100585227,-0.3685160730410644,-0.30563392639160014,-1.9434676658716086,1.3321998130884083,-1.124550796131608,0.5132829433484076,0.5129999652035835,62.76598771051414,33.178842002426066,0.8189168697400057,10,-0.3994293212890625,0.360198974609375,0.44222545623779297,1.0592021942138672,-1.7974319458007812,1,-0.04453442084509662,-1.2972861634083763,35.37089920043945,-1.61542575621998,35.24964141845703,7.875413672070867,34.928672790527344,-0.04453442084509662
9201,2009-10-14,35.278175354003906,35.798858642578125,35.02853012084961,35.48501968383789,7171230.0,0.0012146056245150305,-1.1818171995959137,-28.99625668449198,43.002044901036385,34.64946134624883,-0.5273559783496466,0.37090047619480515,0.2610292455858598,0.2661290982286886,10.715881215963282,0.7703285217285156,-0.50507001392522,-0.1904403686523466,-1.7329390825077908,1.3520583452030976,-0.9616897255800723,0.5808089882753791,-1.340942382812493,59.66858827944249,25.76565027529078,0.7712493569277236,10,-0.4101295471191406,0.3174018859863281,0.24072647094726562,1.0164051055908203,-2.1897315979003835,2,-0.049737228591553495,1.1860447761193567,35.23537826538086,-1.2972861634083763,35.37089920043945,-1.61542575621998,35.24964141845703,-0.049737228591553495
9202,2009-10-15,35.72039794921875,35.72039794921875,35.135520935058594,35.27104187011719,5505514.0,0.01253530237256606,1.6031783761757614,-2.1724360511222174,52.09124083509322,35.81016714408094,-0.8848399185619229,-0.17761290224869697,-0.18148000255780516,-0.15271194763310803,9.82548754725251,0.5848770141601562,-0.632870227258806,0.31347980499267436,-1.069236316612546,1.6961959265978948,-0.3778782558099394,1.004837865795288,-1.7459324645996048,91.12886182193027,51.4717034994683,0.6913580608026119,10,-0.8523521423339844,-0.12482070922851562,-0.22111129760742188,0.5741825103759766,-2.3323822021484446,3,-0.08007186758320928,-1.1818171995959137,35.278175354003906,1.1860447761193567,35.23537826538086,-1.2972861634083763,35.37089920043945,-0.08007186758320928
9203,2009-10-16,35.73466491699219,36.012840270996094,35.25677490234375,35.48501968383789,7386157.0,0.0003994067421566605,-1.1414193799329044,0.5555621583075826,48.78051166658513,37.2346816874423,-0.7398586994973044,-0.2774483583207399,-0.1885156127533918,-0.1349631418091093,9.02388259081236,0.7560653686523438,-0.7190930669042075,0.37303924560546875,-0.8940480503587054,1.6401265415696429,-0.2605044023766183,1.0065828935875558,-1.7237115692138616,71.73905460971743,29.219786406172638,0.6335436479820881,10,-0.5313835144042969,-0.13908767700195312,-0.24251079559326172,0.5599155426025391,-1.9258193969726562,4,-0.0696606440819384,1.6031783761757614,35.72039794921875,-1.1818171995959137,35.278175354003906,1.1860447761193567,35.23537826538086,-0.0696606440819384
9204,2009-10-19,36.34807586669922,36.49072647094727,35.67047119140625,35.72753143310547,5450415.0,0.017165711533378536,-1.2330051716618051,2.4857051174304354,57.59718416328081,40.63873011336297,-1.164922138208837,-0.9378180801659894,-0.7973057680245859,-0.7210079630161772,9.24944548044798,0.8202552795410227,-0.6922080689978074,0.9857368469238281,-0.2836689076820491,2.2551426015297054,0.35103396962089306,1.6204397242267632,-2.2570470419921804,90.24408696967913,43.46347498712756,0.6347028773029371,10,-0.9058513641357351,-0.7524986267089844,-0.9254646301269531,-0.05349540710449219,-2.517833709716797,0,-0.06966257820018618,-1.1414193799329044,35.73466491699219,1.6031783761757614,35.72039794921875,-1.1818171995959137,35.278175354003906,-0.06966257820018618
9205,2009-10-20,35.51355361938477,36.497859954833984,35.49215316772461,36.44079971313477,5502289.0,-0.02295918635074179,-1.0735217781133197,-1.4942460902921215,51.338608541120195,43.83406263232373,-0.22927500209777207,-0.19355083773647408,0.023497496648424487,0.13493883802520656,9.130932939002525,1.005706787109375,-0.5884206249240194,0.2022130966186566,-0.9451667837230886,1.3495929769604018,-0.371476843552216,0.7759030367895292,-1.2785429359033174,33.009844850146905,-15.769259065856552,0.5736899401708735,10,-0.01070022583008523,0.08202362060546164,-0.15870285034180398,0.7810268402099538,-1.0699005126953267,1,-0.05483032955536038,-1.2330051716618051,36.34807586669922,-1.1414193799329044,35.73466491699219,1.6031783761757614,35.72039794921875,-0.05483032955536038
9206,2009-10-21,35.69900131225586,36.12696075439453,35.42082595825195,35.51355361938477,6225861.0,0.005221884998009907,-2.80765195927183,-0.19999835439704342,64.23359160214846,47.698679714928815,-0.2797725189840534,-0.4267174677403318,-0.17356714748287771,-0.042138357129360315,9.115949767578027,0.7061347961425781,-0.4491454140323512,0.40406589508056356,-0.7090959939964918,1.517227784157619,-0.15251504945796057,0.9606468396190877,-1.2829626870662025,41.36124481629887,-13.026777800183076,0.556580944538526,10,0.00713348388671875,-0.103424072265625,-0.3726816177368164,0.5955791473388672,-1.7047080993652344,2,-0.06333664555202934,-1.0735217781133197,35.51355361938477,-1.2330051716618051,36.34807586669922,-1.1414193799329044,35.73466491699219,-0.06333664555202934
9207,2009-10-22,36.26248168945313,36.291011810302734,35.66333770751953,35.7132682800293,6243527.0,0.015784205621568015,1.070596674028352,2.961554284774085,74.82639227407344,51.89820268153453,-0.7086804382175202,-1.0028532884923393,-0.7326987228877968,-0.5856866597419454,9.560864932144018,0.6276741027832031,-0.27158478894725846,0.9429386138916058,-0.23438225698533444,2.120259484768546,0.3542781784531357,1.531599049330076,-1.6798973578919316,81.03447745917443,19.792315325721887,0.588660435438471,10,-0.49928665161133523,-0.6669044494628977,-0.6918678283691477,0.03209877014159446,-1.897289276123054,3,-0.08752952874355457,-2.80765195927183,35.69900131225586,-1.0735217781133197,35.51355361938477,-1.2330051716618051,36.34807586669922,-0.08752952874355457
9208,2009-10-23,35.570613861083984,36.31954574584961,35.43509292602539,36.0912971496582,6569211.0,-0.019079439578741697,-1.2342420475460862,-0.9480527598924676,62.94028518309221,54.91089069038708,0.0374429359079258,-0.3271993148951964,-0.052709883509542976,0.14165340391775771,10.210533008877675,0.8844528198242188,-0.07423552410171652,0.25071411132812216,-0.9269222050317225,1.4283504276879668,-0.3381040468517966,0.8395322695080409,-0.8348074796609595,13.907444268925898,-50.36444759387632,0.5888181581799221,10,0.1925811767578125,0.00713348388671875,0.17474937438964844,0.7239665985107422,-0.6062774658203125,4,-0.06135958526151697,1.070596674028352,36.26248168945313,-2.80765195927183,35.69900131225586,-1.0735217781133197,35.51355361938477,-0.06135958526151697
9209,2009-10-26,34.664764404296875,35.848785400390625,34.579174041748054,35.599143981933594,6799980.0,-0.02546623064546416,-1.2967745052033182,1.7945257667003678,49.52122234627395,56.03678683474486,0.9304390725752967,0.5139980790706744,0.8389973501903967,1.0618956364047563,10.142954966772471,1.269611358642571,0.05423937560394165,-0.5973608016967802,-1.7849739188523372,0.5902523154587769,-1.1911673602745552,-0.003554243119005207,1.8330955505371094,4.460884502516685,-59.99114325937402,0.5938065585777774,10,0.8737525939941406,0.7061347961425781,1.0805988311767578,1.6298160552978516,0.9700431823730469,0,-0.02469132270148211,-1.2342420475460862,35.570613861083984,1.070596674028352,36.26248168945313,-2.80765195927183,35.69900131225586,-0.02469132270148211
9210,2009-10-27,34.43651962280273,34.90014266967773,34.35092544555664,34.65763092041016,5664220.0,-0.006584345384036627,-1.7999883312750637,0.23663969429499115,48.01063115194207,56.593296418178824,1.154898793577999,0.6745890998266546,1.0664820346618242,1.301188196705624,10.184175672820366,0.5492172241210866,0.11889508440761887,-0.7606983184814524,-1.9810166627518484,0.45962002578894356,-1.3708574906166504,-0.15053914634625443,2.0229666137695403,4.347927187043056,-59.950011758277455,0.6101591721351978,10,0.9878730773925852,0.9343795776367259,1.3088436126709055,1.8580608367919993,1.2339515686035227,1,-0.017605654475571608,-1.2967745052033182,34.664764404296875,-1.2342420475460862,35.570613861083984,1.070596674028352,36.26248168945313,-0.017605654475571608
9211,2009-10-28,34.09415054321289,34.82881546020508,33.987159729003906,34.50071334838867,6509907.0,-0.009942034890283447,-1.7126364709353792,1.838724703690167,42.332896645070576,55.509035952620756,1.4657954073409414,0.9641503758680727,1.4052467075331876,1.6642290560334914,11.052740026016822,0.8416557312011719,0.17187635145700142,-1.0381601333618136,-2.3494899790861936,0.2731697123625665,-1.693825056224,-0.3824952104996271,2.2809932617187485,4.587182972125589,-54.372939169909536,0.6556649228621891,10,1.1483592987060547,1.1911563873291016,1.6512126922607422,2.200429916381836,1.0699005126953054,2,0.01025110049401512,-1.7999883312750637,34.43651962280273,-1.2967745052033182,34.664764404296875,-1.2342420475460862,35.570613861083984,0.01025110049401512
9212,2009-10-29,34.179744720458984,34.30099868774414,33.78744888305664,34.25106811523437,9436722.0,0.0025105238254170548,4.9999554317548744,0.17543020135485876,39.72606954858988,54.50298682839907,1.2724932624259822,0.8922839865833936,1.3144391336641021,1.5951170365502207,11.393512291138128,0.5135498046875,0.2140796169466057,-0.9322380065917955,-2.2909546699763794,0.4264786567927885,-1.6115963382840874,-0.25287967489950347,2.0521200399169928,15.492923796352374,-37.93706391078911,0.6793583316922933,10,0.9629096984863281,0.9629096984863281,1.5656185150146484,2.3644790649414062,1.59771728515625,3,-0.005425772166676057,-1.7126364709353792,34.09415054321289,-1.7999883312750637,34.43651962280273,-1.2967745052033182,34.664764404296875,-0.005425772166676057
9213,2009-10-30,33.495006561279304,34.165477752685554,33.11697769165039,34.1226806640625,9798578.0,-0.020033448604717563,1.9399879130811095,8.800395785420898,33.74536742608049,51.85278496871014,1.7948763918906323,1.6018503850618728,1.984290032184397,2.264620350302472,11.399628488346414,1.0627670288085938,0.21640378010154393,-1.580599594116201,-3.0720532829257863,-0.0891459053066157,-2.3263264385209936,-0.8348727497114083,2.5413049289111243,13.838048279146278,-35.59869750664716,0.7457268444047936,10,1.3124122619628835,1.3124122619628835,2.250356674194329,3.0492172241210866,2.1469345092773366,4,0.025979569535499625,4.9999554317548744,34.179744720458984,-1.7126364709353792,34.09415054321289,-1.7999883312750637,34.43651962280273,0.025979569535499625
9214,2009-11-02,33.11697769165039,33.63766098022461,32.874465942382805,33.63766098022461,6868678.0,-0.011286126155470644,1.9315134731197248,0.8295440042299581,32.38436015048565,49.74675736975074,1.8622051048093908,1.9832538873383498,2.302721967596426,2.6273392722323194,11.328355543505872,0.763195037841804,0.12877854207040684,-1.8962177276611314,-3.601917014871887,-0.1905184404503757,-2.749067371266513,-1.04336808405575,2.6274004186860367,11.971888011540427,-34.30081306345336,0.8528496436053792,11,1.4800281524658203,1.5691852569580078,2.80670166015625,3.42724609375,2.767475128173828,0,0.05578282900130249,1.9399879130811095,33.495006561279304,4.9999554317548744,34.179744720458984,-1.7126364709353792,34.09415054321289,0.05578282900130249
9215,2009-11-03,32.874465942382805,33.11697769165039,32.73894500732422,32.98858642578125,4863959.0,-0.007322882888818993,1.0384449244060474,0.21917446920745134,30.654421264116536,46.01573844330275,1.8897179210449977,2.193282543607488,2.4804402947764927,2.8478504354695033,12.096326685846748,0.3780326843261719,0.036826711854054395,-2.0467182159423913,-4.0006850485170204,-0.09275138336776223,-3.0237016322297094,-1.0697347996550732,2.5255227077991904,6.484657212688605,-36.51994879298111,0.9769834162873151,11,1.6547794342041087,1.7439365386962962,3.175818443298347,3.6697578430175852,3.530670166015632,1,0.08396612888328003,1.9315134731197248,33.11697769165039,1.9399879130811095,33.495006561279304,4.9999554317548744,34.179744720458984,0.08396612888328003
9216,2009-11-04,33.209701538085945,33.566333770751946,32.97432327270508,33.00998687744141,4849097.0,0.010197446136180233,-3.3684062376847943,-1.7500334269286248,29.439288539228826,40.9727269172089,1.3010617723005566,1.8388504914990094,2.090329104128756,2.508170806030641,12.73584450088865,0.6918678283691406,-0.1537478423285421,-1.6394428253173743,-3.7364352648932027,0.4575496142584541,-2.6879390451052885,-0.5909466055294601,1.8177410020959641,30.13702644554276,-6.5001024118187445,1.0484962197879146,11,1.3195438385009695,1.408700942993157,2.8405828475952077,3.334522247314446,3.601997375488274,2,0.07409791534856813,1.0384449244060474,32.874465942382805,1.9315134731197248,33.11697769165039,1.9399879130811095,33.495006561279304,0.07409791534856813
9217,2009-11-05,33.63052749633789,33.97289657592773,33.25249481201172,33.34522247314453,6196980.0,0.01267177778666051,-2.060588135194894,1.428563242541162,33.844468591746946,37.73985840705943,0.5225867286715484,1.3868908538214129,1.6241346488419808,2.0882638506446654,13.181897877722657,0.7631950378417827,-0.2583405838500141,-1.1537096023559599,-3.319568390240306,1.0121491855283864,-2.236638996298133,-0.07078020841378674,1.0765253892439404,62.49996657369666,29.051209773946844,1.0829293939421731,11,0.6633377075195312,0.9878749847412109,2.3199005126953125,2.9136962890625,3.017120361328125,3,0.04559915272626314,-3.3684062376847943,33.209701538085945,1.0384449244060474,32.874465942382805,1.9315134731197248,33.11697769165039,0.04559915272626314
9218,2009-11-06,33.309558868408196,33.83737564086914,33.1954345703125,33.516403198242195,5862323.0,-0.00954396650378575,-1.9508228341969367,-0.7249936489685086,25.573383593394013,35.07898743451722,0.5465736636324792,1.6390984437346745,1.895759602181208,2.4139887943238776,14.228960824975687,0.6419410705566406,-0.46187065263700333,-1.3776741027832102,-3.6279074969933944,0.872559291426974,-2.5027907998883023,-0.25255740567811813,1.121958914217572,46.24280851879415,19.152996916170203,1.125116697105092,11,0.5099849700927805,1.3088436126709055,2.4108400344848704,3.2346649169921946,3.1027107238769602,4,0.07408993757487647,-2.060588135194894,33.63052749633789,-3.3684062376847943,33.209701538085945,1.0384449244060474,32.874465942382805,0.07408993757487647
9219,2009-11-09,33.89443588256836,33.93723297119141,33.36661911010742,33.64479446411133,7460463.0,0.01755883398128333,2.4042558033681276,-1.2069048189881693,36.43963936332677,33.79332168022663,-0.17775902421388423,0.9886243137264188,1.2691573793267992,1.814198110487645,14.800027261651167,0.6276741027832173,-0.7743747567348152,-0.7189739227294893,-2.9716445985111974,1.5336967530522188,-1.8453092606203398,0.40736141516136115,0.30012171151518885,93.64150949229202,64.52042630121541,1.1263353378908532,11,-0.11055564880371094,0.7239665985107422,1.6601295471191406,2.571329116821289,1.9543495178222656,0,0.0515572878699837,-1.9508228341969367,33.309558868408196,-2.060588135194894,33.63052749633789,-3.3684062376847943,33.209701538085945,0.0515572878699837
9220,2009-11-10,33.66619110107422,33.88730239868164,33.416549682617195,33.58060073852539,4606692.0,-0.006733989681519503,-1.2758582533403853,0.34285321353259374,33.096079313348625,32.76700864336864,-0.0785355031419428,1.1523641943859886,1.4634315574963281,2.031972786210389,15.524691566533539,0.47788619995116477,-1.0134410455724137,-0.8687593460083036,-3.1394539146701206,1.4019352226535133,-2.0041066303392086,0.2665879383226013,0.3245807308630262,69.28563242541212,39.98973266319906,1.1353472843309071,11,-0.14621925354003906,0.9522113800048828,1.7742509841918945,2.7282466888427734,1.676177978515625,1,0.06588989268462919,2.4042558033681276,33.89443588256836,-1.9508228341969367,33.309558868408196,-2.060588135194894,33.63052749633789,0.06588989268462919
9221,2009-11-11,33.523536682128906,33.908702850341804,33.466476440429695,33.908702850341804,3553229.0,-0.004237319823826469,1.2962889599777303,-4.500111423095862,25.51019433635861,31.18746695312072,-0.028312061528204424,1.219341759001125,1.5835539617614103,2.174040630031257,15.70534728515874,0.4422264099121094,-1.126876995152081,-0.9236818313598647,-3.209007668449999,1.3616440057302697,-2.0663447499049283,0.21898108718519893,-0.7845916748046875,42.20169081533058,18.64689831701001,1.1426629185450663,11,-0.07132530212402344,1.0948657989501953,1.8241806030273438,2.870901107788086,1.9543533325195312,2,0.08595750065373275,-1.2758582533403853,33.66619110107422,2.4042558033681276,33.89443588256836,-1.9508228341969367,33.309558868408196,0.08595750065373275
9222,2009-11-12,32.86019897460937,33.68758773803711,32.817405700683594,33.559200286865234,6380362.0,-0.019787223341299676,-1.2181888902394555,1.814804543968926,25.641013334174502,30.286983165131165,0.47848128554171865,1.7469824841747155,2.23412251840206,2.827575774377337,16.20048920377302,0.8701820373535156,-1.2407583923844783,-1.44400959014893,-3.7517312095658966,0.86371202926804,-2.5978703998574133,-0.2901487804404468,-0.09785881042479616,3.8214173786255663,-20.088124064367168,1.1538608097084844,11,0.49572181701660867,1.7582035064697337,2.4554214477539134,3.523538589477546,2.396575927734382,3,0.12025185672241734,1.2962889599777303,33.523536682128906,-1.2758582533403853,33.66619110107422,2.4042558033681276,33.89443588256836,0.12025185672241734
9223,2009-11-13,33.245365142822266,33.48787307739258,32.917259216308594,32.98858642578125,4196887.0,0.011721358367626111,-1.8571182992865942,-0.3673508368851572,35.926468619202666,30.680550772766388,0.06054659842012455,1.2287614261869493,1.8385599650591473,2.426888965088473,16.330126731354376,0.6276741027832102,-1.2907129626007006,-0.9343784332275362,-3.1850678688256906,1.3163110023706182,-2.05972315102661,0.19096628457153741,-0.46009772491454726,38.21655833980545,11.357509681112411,1.125344717799077,11,0.11055564880371094,1.373037338256836,2.0702552795410156,2.5285301208496094,1.776031494140625,4,0.10233855757719978,-1.2181888902394555,32.86019897460937,1.2962889599777303,33.523536682128906,-1.2758582533403853,33.66619110107422,0.10233855757719978
9224,2009-11-16,33.815975189208984,33.880172729492195,33.47360992431641,33.495006561279304,4711000.0,0.01716359690848268,-1.2353237274272566,1.2499814300357752,44.23838695235785,32.18988029368209,-0.44754785318048107,0.48351644698065854,1.269028540478942,1.8342382561313997,15.62918324509886,0.634807586669929,-1.3250577031783521,-0.23716335296630575,-2.24617985853007,1.7718531525974583,-1.2416716057481878,0.7673448998155763,-1.008239062652585,91.50298695805616,59.243685933654085,1.0045082527818805,11,-0.4208240509033203,0.8024272918701172,1.4818134307861328,1.900857925415039,1.4122695922851562,0,0.07677715602017221,-1.8571182992865942,33.245365142822266,-1.2181888902394555,32.86019897460937,1.2962889599777303,33.523536682128906,0.07677715602017221
9225,2009-11-17,33.566333770751946,33.84450912475586,33.338088989257805,33.84450912475586,3664267.0,-0.007382351597439718,2.6410136858561715,-0.8666745899691405,45.013478643197956,33.92034586078977,-0.09995548931183151,0.6111302383214436,1.511351330806825,2.063580274673498,15.282475026124159,0.506420135498054,-1.266209664846663,-0.3894437789917049,-2.2860492341210303,1.5071616761376205,-1.337746506556364,0.5588589485729543,-0.7365783097198388,68.62732760760105,31.50995939556973,0.948302727564662,11,-0.17118263244628196,1.0520687103271555,1.6583452224731516,2.1504993438720774,1.7546348571777415,1,0.06799824029717216,-1.2353237274272566,33.815975189208984,-1.8571182992865942,33.245365142822266,-1.2181888902394555,32.86019897460937,0.06799824029717216
9226,2009-11-18,33.43794631958008,33.6590576171875,33.34522247314453,33.495006561279304,4385035.0,-0.0038248875211905897,-1.5882463977851884,0.20512328241136393,43.048109606906394,34.94297264025193,0.07175959492273165,0.591780741415505,1.6328468584524245,2.173221201857558,15.048303737928645,0.31383514404296875,-1.1631662187674081,-0.40477848052978516,-2.1252426046773607,1.3156856436177904,-1.2650105426035694,0.45545358154399906,-0.5866119107617749,58.389148522243126,17.770712576491782,0.8602320620737866,11,-0.060626983642578125,1.1804561614990234,1.7778167724609375,2.1576309204101562,1.8045654296875,2,0.056953939150700794,2.6410136858561715,33.566333770751946,-1.2353237274272566,33.815975189208984,-1.8571182992865942,33.245365142822266,0.056953939150700794
9227,2009-11-19,33.08844375610352,33.380882263183594,32.924392700195305,33.352352142333984,4523974.0,-0.01045227359767309,1.8444497266461104,4.625083567321134,45.93436574457667,37.20530399038333,0.3758005307304586,0.7286587737673926,1.9705643684518392,2.4934407550698623,14.791085981421304,0.5135536193847727,-1.0254394933959503,-0.5955791473388601,-1.9150667242317567,0.7239084295540366,-1.2553229357853084,0.06416464110758824,-0.21596197845475018,17.777768974178766,-25.144745771698776,0.6597437884464485,11,0.28887557983397727,1.5299587249755788,2.1433677673339773,2.5071334838867116,2.089874267578118,3,0.07221392085277967,-1.5882463977851884,33.43794631958008,2.6410136858561715,33.566333770751946,-1.2353237274272566,33.815975189208984,0.07221392085277967
9228,2009-11-20,33.388015747070305,33.50927352905273,32.93865966796875,33.081310272216804,6753855.0,0.009053674242733845,1.0779024136135025,-1.1621664594836583,52.753592408950496,39.01796543989709,0.09893175275341548,0.271086857886786,1.669113625628185,2.162044340882538,14.865921390379732,0.5706138610839773,-0.8912635732756158,-0.18687725067139382,-1.1666928649347454,0.7929383635919578,-0.6767850578030732,0.30303055646028554,-0.4948095479676695,48.50729589067267,1.6007599870111235,0.4899078071316763,11,-0.024961471557610082,1.2303867340087962,1.8437957763671946,2.207561492919929,1.847362518310554,4,0.05597095584925316,1.8444497266461104,33.08844375610352,-1.5882463977851884,33.43794631958008,2.6410136858561715,33.566333770751946,0.05597095584925316
9229,2009-11-23,33.80884552001953,33.987159729003906,33.566333770751946,33.64479446411133,5047200.0,0.012604216319328732,-1.6221936986723946,0.5348814069476996,59.16084721623824,41.914050762440375,-0.3747218009153457,-0.22888928518565876,1.2312515042471404,1.7364557049102132,15.714771590749782,0.5991439819336009,-0.7984516078314314,0.2767484664916964,-0.5681081421221776,1.1216050751055704,-0.14567983781523708,0.6991767707986298,-0.8953293878921116,83.22170295551308,29.913145872984103,0.4224283043069356,11,-0.40656280517578125,0.8095569610595703,1.5905838012695312,1.7867317199707031,1.0485000610351634,0,0.03586490749071447,1.0779024136135025,33.388015747070305,1.8444497266461104,33.08844375610352,-1.5882463977851884,33.43794631958008,0.03586490749071447
9230,2009-11-24,33.83024215698242,33.95149612426758,33.609130859375,33.80884552001953,4980745.0,0.0006328709730778481,1.5946141281565749,0.1304266945703988,56.48285344226354,45.35545732976315,-0.4139297083687197,-0.314141787487884,1.1724850713139148,1.7148179796553293,16.28730294219759,0.3423652648925781,-0.6168997681133987,0.3284589767456083,-0.4174773086575314,1.074395262148748,-0.0445091659559651,0.7014271194471817,-0.8915824890136719,85.23499809761745,27.79762823592624,0.3729681427015714,11,-0.4279594421386719,0.7881603240966797,1.6886587142944336,1.7653350830078125,1.0342369079589915,1,0.04132405018044416,-1.6221936986723946,33.80884552001953,1.0779024136135025,33.388015747070305,1.8444497266461104,33.08844375610352,0.04132405018044416
9231,2009-11-25,34.443653106689446,34.600570678710945,33.766048431396484,33.90156936645508,6415272.0,0.018132029527326843,-1.0526281221265352,25.334997325726178,58.16620821233451,48.969367871780925,-0.9868770464937171,-0.9486648963209419,0.4970195233401924,1.1187387371421167,16.363066567183104,0.8345222473144602,-0.546380198576621,0.9243947982788043,0.10706773786813528,1.7417218586894734,0.5157312680734663,1.3330583284841424,-1.4630534362792886,90.63837050523364,32.4434323700974,0.40866353020533497,11,-0.6847381591796804,0.08559226989746804,1.105562210083015,1.1519241333007884,-0.14978790283202414,2,0.025471035796428287,1.5946141281565749,33.83024215698242,-1.6221936986723946,33.80884552001953,1.0779024136135025,33.388015747070305,0.025471035796428287
9232,2009-11-27,33.994293212890625,34.286731719970696,33.69472122192383,33.88730239868164,2939573.0,-0.013046232128947732,-1.405797775452438,0.1973695321736219,56.703892462243324,51.27797052100766,-0.4020030418724332,-0.5416833158529926,0.8704656489998683,1.5777543710631647,16.146397574085945,0.7489318847656179,-0.4407057395836489,0.4843074798584013,-0.3052037592694461,1.2738187189862487,0.08955186029447759,0.879063099422325,-0.9164952819824208,63.519258137079106,3.6549673640806617,0.3947556195639236,11,-0.2318115234375,0.5349521636962891,1.6565628051757812,1.6012840270996094,0.5064201354980469,4,0.036718472967210536,-1.0526281221265352,34.443653106689446,1.5946141281565749,33.83024215698242,-1.6221936986723946,33.80884552001953,0.036718472967210536
9233,2009-11-30,34.36519241333008,34.41511917114258,34.001426696777344,34.29386520385742,6366622.0,0.010910631326166431,3.833400187190801,0.6666666666666666,54.810497445180935,52.45264946465467,-0.6675498063591689,-0.8896611606744216,0.4365147766979831,1.2161463317853674,15.214401798448444,0.4208259582519531,-0.26510814205941813,0.8116973876953111,-0.06539120579580526,1.6887859811864274,0.37315309094974936,1.2502416844408728,-1.196028117553709,77.24135896045611,20.755334101082966,0.4385442967455582,11,-0.6027107238769531,0.16405296325683594,1.3141937255859375,1.2303848266601562,0.24964523315428977,0,0.023661314057888294,-1.405797775452438,33.994293212890625,-1.0526281221265352,34.443653106689446,1.5946141281565749,33.83024215698242,0.023661314057888294
9234,2009-12-01,34.96433639526367,35.164051055908196,34.43651962280273,34.43651962280273,6069118.0,0.017434617409596953,-1.7567575380878677,7.399935822013149,62.33061309381895,54.376775514723676,-1.2143723982918857,-1.415903602851813,-0.21013121366915044,0.6310106609945905,14.34314170584354,0.7988586425781179,-0.013375889659620555,1.3184734344482436,0.26382056740217763,2.3731263014943096,0.7911470009252071,1.8457998679712802,-1.709287716511227,87.15595429978966,30.95516869145969,0.5273264335230338,12,-0.9201145172119212,-0.67047119140625,0.7061347961425781,0.6312408447265625,-0.5135498046875,1,0.007751952362347714,3.833400187190801,34.36519241333008,-1.405797775452438,33.994293212890625,-1.0526281221265352,34.443653106689446,0.007751952362347714
9235,2009-12-02,35.63480758666992,35.66333770751953,34.96433639526367,35.32096862792969,7231796.0,0.01917585919053999,2.7692252311553136,0.5945983059177162,68.22660309418572,57.174385902199155,-1.7439715280006425,-1.969975413396881,-0.9277312536702169,-0.03496392957916328,13.487358516951032,0.6990013122558594,0.16260975385691268,1.8509275436401396,0.5319755475973054,3.1698795396829738,1.191451545618719,2.51040354166156,-2.2270387177450175,98.55075272109305,38.90289187815183,0.6594759980214171,12,-1.3409423828125,-1.4336662292480469,-0.1800994873046875,-0.0392303466796875,-0.7845954895019531,2,-0.021817488525069373,-1.7567575380878677,34.96433639526367,3.833400187190801,34.36519241333008,-1.405797775452438,33.994293212890625,-0.021817488525069373
9236,2009-12-03,35.67047119140625,36.01996994018555,35.30670547485352,35.65620422363281,5410739.0,0.0010008081185675088,-1.00000000000002,0.04545951793463067,77.20993760923572,60.64944944271682,-1.5976588717132003,-1.9097455341997005,-0.9947550551914759,-0.07214174696047593,13.508745182041594,0.7132644653320241,0.25917136465776025,1.7635526657104492,0.22869185675506998,3.2984134746658285,0.9961222612327632,2.5309830701881353,-2.0371454386218844,84.96940365843655,17.505576647121472,0.7674304044776881,12,-1.1911563873291016,-1.2910137176513672,-0.2728252410888672,-0.07489395141601562,-0.67047119140625,3,-0.022595499850279976,2.7692252311553136,35.63480758666992,-1.7567575380878677,34.96433639526367,3.833400187190801,34.36519241333008,-0.022595499850279976
9237,2009-12-04,35.164051055908196,36.24821853637695,34.77175521850586,35.93437957763672,5781568.0,-0.014197180989862002,1.1122410833908627,-53.993850267380175,68.15112391664599,62.36028627690521,-0.8558532520162103,-1.3518574411245154,-0.517948452979411,0.4118095840445406,13.853017055949957,1.4764633178710938,0.3658833614125996,1.1804563522338825,-0.44671067640274487,2.8076233808705098,0.36687283791556524,1.9940398665521997,-1.24432800063569,51.74597569029974,-18.615319934861724,0.8135835143183142,12,-0.2567749023437429,-0.6704692840576101,0.09985733032227273,0.43152618408203836,0.2567749023437571,4,-0.02474646196671837,-1.00000000000002,35.67047119140625,2.7692252311553136,35.63480758666992,-1.7567575380878677,34.96433639526367,-0.02474646196671837
9238,2009-12-07,35.777462005615234,36.09843063354492,35.328102111816406,35.43509292602539,5435834.0,0.017444262856169734,-1.7692191656838814,-0.444445544897662,68.40696712039251,63.38763293292235,-1.2233222893538311,-1.8666010421134018,-1.1477872598862149,-0.22380629543909691,14.144820381884665,0.9343795776367259,0.5228274750337221,1.6704721450805664,-0.10867921120134838,3.449623501362481,0.780896466939609,2.560047823221524,-1.5317495829881054,74.0157413997129,6.067294335296054,0.8895756781409592,12,-0.8487873077392578,-1.2838802337646484,-0.6348075866699219,-0.2567768096923828,-0.7703285217285156,0,-0.03568583643597134,1.1122410833908627,35.164051055908196,-1.00000000000002,35.67047119140625,2.7692252311553136,35.63480758666992,-0.03568583643597134
9239,2009-12-08,35.64194107055664,35.89871597290039,35.356632232666016,35.66333770751953,4372838.0,-0.003787885653748324,1.2029066387629346,-0.0624958217270195,69.90421534427472,64.87889536647914,-0.8944976858987843,-1.6795607436129316,-1.0388855430033814,-0.10569546531959872,14.615222840145837,0.542083740234375,0.698971715594773,1.4475759506225572,-0.45498521293708905,3.3501371141822034,0.4962953688427376,2.3988565324023767,-1.1158777920045395,58.93718059352119,-8.556693884373942,0.9512805817798224,12,-0.67047119140625,-1.1483592987060547,-0.8345222473144531,-0.45649147033691406,-0.9771766662597656,1,-0.028817269576845495,-1.7692191656838814,35.777462005615234,1.1122410833908627,35.164051055908196,-1.00000000000002,35.67047119140625,-0.028817269576845495
9240,2009-12-09,35.88445281982422,35.88445281982422,35.49215316772461,35.67047119140625,4200112.0,0.006804111728581308,2.6666666666666665,-10.000713139597076,72.95846808230354,66.52247979647571,-0.91075137009814,-1.8417947579829672,-1.3029880779918557,-0.37155881170328087,15.111046431769676,0.3922996520996094,0.834471235637281,1.5791746139526381,-0.4482767052959815,3.606625933201258,0.5654489543283248,2.5929002735769515,-1.1172878051766375,75.36236002955721,6.439334915044384,1.0137256596243116,12,-0.9129829406738281,-1.3908710479736328,-1.242868423461914,-0.8202590942382812,-0.7417984008789134,2,-0.03995229456183946,1.2029066387629346,35.64194107055664,-1.7692191656838814,35.777462005615234,1.1122410833908627,35.164051055908196,-0.03995229456183946
9241,2009-12-10,36.40513610839844,36.56205368041992,36.0413703918457,36.09843063354492,5717496.0,0.014509996604617825,-1.4745778075908518,1.4333262024458944,80.15561800129991,69.12822707859311,-1.2560221843110853,-2.2509334179070635,-1.8286196548376168,-0.9273807538924004,15.95211947545735,0.6776008605957031,0.9255379371130061,1.955777931213376,-0.24030744651635416,4.151863308943106,0.857735242348511,3.053820620078241,-1.430623600708742,91.23511663783037,15.188120757680252,1.0980426888648651,12,-1.1233959197998047,-1.7154064178466797,-1.8313121795654297,-1.4087028503417969,-1.8473625183105469,3,-0.04271166591990183,2.6666666666666665,35.88445281982422,1.2029066387629346,35.64194107055664,-1.7692191656838814,35.777462005615234,-0.04271166591990183
9242,2009-12-11,36.81169891357422,36.94721984863281,36.29814529418945,36.63338088989258,4714646.0,0.01116773204652266,1.8888851159197602,0.5813982413154065,80.53432984906654,71.98643067902483,-1.3643874936844895,-2.473076988785948,-2.2095249653731486,-1.3588748173387728,16.103444028622572,0.6490745544433594,1.0603669331295436,2.1647657394409165,-0.13776222507816982,4.467293703960003,1.0135017571813734,3.3160297217004597,-1.583179818247686,91.6299517955339,11.599556626186157,1.1512639822595423,12,-1.1198291778564453,-1.9293861389160156,-2.237874984741211,-1.8152656555175781,-2.5392303466796875,4,-0.049215302934746075,-1.4745778075908518,36.40513610839844,2.6666666666666665,35.88445281982422,1.2029066387629346,35.64194107055664,-0.049215302934746075
9243,2009-12-14,36.647647857666016,37.07560729980469,36.44793319702149,37.01141357421875,6982381.0,-0.004456492385569,1.5507266596907048,-2.0399828858701468,76.53331108482173,73.5645082335807,-0.9415341676985918,-2.1513681801806115,-2.009466650000178,-1.2371342468852475,16.307052946787415,0.627674102783196,1.1485552056489254,1.8306005477905245,-0.5377191450247452,4.198920240605794,0.6464407013828861,3.014760394198163,-1.1097626267443559,75.10380165949505,-4.336077603654104,1.1841598464076357,12,-0.7239665985107422,-1.701141357421875,-2.191514015197754,-1.651214599609375,-3.40228271484375,0,-0.03347614297591095,1.8888851159197602,36.81169891357422,-1.4745778075908518,36.40513610839844,2.6666666666666665,35.88445281982422,-0.03347614297591095
9244,2009-12-15,36.412269592285156,36.718971252441406,36.291011810302734,36.62624740600586,6710953.0,-0.006422738678755979,1.1428748794254444,0.5882297423420967,73.20511370064487,74.11767607874282,-0.5354784314670695,-1.8040010994559594,-1.7446727313767383,-1.0505341336291778,17.132684260364435,0.4279594421386719,1.2879089366027117,1.4654075622558622,-0.9559016878982121,3.8867168124099365,0.2547529371788215,2.676062187332903,-0.5668399475868924,58.10818298549963,-19.747743623687263,1.2106546250770371,12,-0.4885883331298828,-1.4657630920410156,-2.193296432495117,-1.4158363342285156,-3.537803649902351,1,-0.03858963267415083,1.5507266596907048,36.647647857666016,1.8888851159197602,36.81169891357422,-1.4745778075908518,36.40513610839844,-0.03858963267415083
9245,2009-12-16,35.848785400390625,36.6405143737793,35.791725158691406,36.6405143737793,6287970.0,-0.015475118640061902,1.1441408452061461,3.700051699855597,62.74251096795446,72.51018422971157,0.06878386835249728,-1.118078338679382,-1.1689812478203265,-0.520125046964715,17.48125839411042,0.8487892150878906,1.4154596069199883,0.7878007888793945,-1.5739619792975432,3.1495635570563323,-0.3930805952090708,1.9686821729678599,1.2268218994140625,4.444352006465376,-68.82891718533892,1.180881384088468,12,0.07489585876464844,-0.9022789001464844,-1.64764404296875,-0.8523521423339844,-2.610553741455071,2,-0.03302820396478057,1.1428748794254444,36.412269592285156,1.5507266596907048,36.647647857666016,1.8888851159197602,36.81169891357422,-0.03302820396478057
9246,2009-12-17,35.342369079589844,35.67760467529297,34.693294525146484,35.620540618896484,7097905.0,-0.014126456870007686,4.018154591157051,0.3513469238293013,62.09987783365653,71.83782355382387,0.5853167808418291,-0.4866214030397913,-0.6539210770802555,-0.041978316975693986,17.286923231743685,1.1554908752441406,1.445066605654759,0.18616333007812358,-2.050315040829638,2.422641700985885,-0.9320758553757571,1.3044025155320043,1.7075605773925773,27.245564115168875,-45.30919715802999,1.118239185453882,12,0.5420818328857422,-0.3958625793457031,-1.2731819152832031,-0.3459358215332031,-2.3323822021484304,3,-0.005650856630317724,1.1441408452061461,35.848785400390625,1.1428748794254444,36.412269592285156,1.5507266596907048,36.647647857666016,-0.005650856630317724
9247,2009-12-18,35.47789001464844,35.75606155395508,35.156917572021484,35.5777473449707,7085428.0,0.0038345175659675323,1.625028203735428,0.35897752362145335,60.42781322192674,70.95125089843879,0.5576370635413213,-0.4574038836336882,-0.7880129747470761,-0.19763725275247168,16.51463642538159,0.5991439819335938,1.3794719332358838,0.20221195220947408,-1.8135724491555791,2.2179963535745273,-0.8056802484730525,1.2101041528920007,1.4777742370605438,32.93419310210101,-37.41554919148431,1.0078922006825277,12,0.40656089782714844,-0.5313835144042969,-1.4425830841064453,-0.4814567565917969,-2.6961517333984375,4,-0.025934925221895666,4.018154591157051,35.342369079589844,1.1441408452061461,35.848785400390625,1.1428748794254444,36.412269592285156,-0.025934925221895666
9248,2009-12-21,35.25677490234375,35.70613479614258,35.106990814208984,35.620540618896484,6062108.0,-0.006232476401877074,1.2399828858701465,3.6428544141803876,52.9496276653459,69.06740782300224,0.7790509313263527,-0.09392313273917807,-0.5783560996213666,-0.0033892149332928057,15.931054288638904,0.5991439819335938,1.2593104467264453,-0.11234111785888956,-1.922462506595302,1.697780270877523,-1.0174018122270923,0.7927195765093131,1.6083945603027345,27.816895440652782,-38.737803644777756,0.9050606943682061,12,0.6276760101318359,-0.2603416442871094,-1.269613265991211,-0.2603416442871094,-2.7175445556640554,0,-0.0279182182197778,1.625028203735428,35.47789001464844,4.018154591157051,35.342369079589844,1.1441408452061461,35.848785400390625,-0.0279182182197778
9249,2009-12-22,35.02139663696289,35.54208374023437,34.97146987915039,35.385162353515625,5743293.0,-0.006676114478219364,-1.461562512856348,1.0,43.21765816410029,65.76287338764632,1.0249304327045223,0.24975943331003236,-0.36131653026518507,0.21429985670054919,16.26748566332621,0.5706138610839773,1.2250748075681201,-0.4083469390869112,-2.073880713144078,1.2571868349702555,-1.2411138261154946,0.42441994794167215,1.7568978281835967,16.849772358615503,-43.77157106999422,0.8327668870285818,12,0.8630542755126953,-0.021396636962890625,-1.0342350006103516,-0.02496337890625,-2.3109817504882812,1,-0.050712754621160205,1.2399828858701465,35.25677490234375,1.625028203735428,35.47789001464844,4.018154591157051,35.342369079589844,-0.050712754621160205
9250,2009-12-23,35.22824478149414,35.335235595703125,34.957202911376946,35.03566360473633,3865034.0,0.005906336251391364,-1.1632612966600706,-0.5294099141140323,45.288749846584764,61.8887769260113,0.7992610907727951,0.16128540823727633,-0.580108968283298,-0.015592001273937228,16.629362141099307,0.378032684326179,1.1462493639574447,-0.2713989257812486,-1.7624945654966169,1.2196967139341197,-1.0169467456389327,0.47414889407643557,1.4666496860523495,50.33560901370433,-6.908201549638363,0.7455478198576828,12,0.6562061309814453,-0.22824478149414062,-1.2214679718017578,-0.2318115234375,-2.318115234375,2,-0.06681510400846902,-1.461562512856348,35.02139663696289,1.2399828858701465,35.25677490234375,1.625028203735428,35.47789001464844,-0.06681510400846902
9251,2009-12-24,35.32096862792969,35.52068328857422,35.21398162841797,35.21398162841797,1041125.0,0.0026320881727339707,-4.733437923411538,0.5555423500515014,51.83331803154198,58.69977561295302,0.59963291488301,0.1450970318056335,-0.6853256036323501,-0.12535992094112913,17.080212762219254,0.30670166015625,1.0697015040984752,-0.22254085540771484,-1.6322301822460759,1.1871484714306462,-0.9273855188268953,0.48230380801146566,1.2938618419208012,45.53568017725533,-11.891190859966244,0.7048446634191804,12,0.5634822845458984,-0.3209686279296875,-1.3141918182373047,-0.3245353698730469,-2.7175445556640625,3,-0.05896602074913737,-1.1632612966600706,35.22824478149414,-1.461562512856348,35.02139663696289,1.2399828858701465,35.25677490234375,-0.05896602074913737
9252,2009-12-28,35.24251174926758,35.570613861083984,35.04993057250977,35.44222640991211,4183428.0,-0.00222125501394288,1.2812494777129366,-1.8667189617057691,42.857142857142854,54.95797914321092,0.4828714670154781,0.33925586071029556,-0.6347871010459016,-0.053301353012486175,17.711959048900646,0.5206832885742116,0.9458260499881987,-0.3634086608886733,-1.581858072319811,0.8550407505424644,-0.9726333666042422,0.24581604482689556,1.2954572827947501,38.09543213398045,-16.521178504213438,0.6092247057155682,12,0.4636211395263672,-0.24251174926757812,-1.2446508407592773,-0.2460784912109375,-3.323823928833008,0,-0.06334749599317535,-4.733437923411538,35.32096862792969,-1.1632612966600706,35.22824478149414,-1.461562512856348,35.02139663696289,-0.06334749599317535
9253,2009-12-29,35.17831802368164,35.47789001464844,35.17831802368164,35.278175354003906,3898261.0,-0.001821485541173784,-5.0,0.5,43.68932643778429,51.6784472251153,0.35394304048507763,0.49275409801443715,-0.6002932420528353,0.007700239914285589,18.177140070968147,0.2995719909667969,0.7172088714895892,-0.46825866699218466,-1.5600769741178837,0.6235596401335144,-1.0141678205550377,0.07765048657066842,1.2858640281040508,36.04681533811843,-17.278749472689405,0.5459091535628496,12,0.48858642578125,-0.17118453979492188,-1.1804571151733398,-0.181884765625,-3.623395919799801,1,-0.06812661540038067,1.2812494777129366,35.24251174926758,-4.733437923411538,35.32096862792969,-1.1632612966600706,35.22824478149414,-0.06812661540038067
9254,2009-12-30,35.23537826538086,35.2995719909668,35.114124298095696,35.128387451171875,3422002.0,0.0016220287070236594,-1.7368895144262781,-1.071436757458838,40.69526700024608,49.22875345092548,0.12559191605707554,0.48173982528398085,-0.7067777460602258,-0.05714995101443776,17.66459171223691,0.18544769287110086,0.43567948344077223,-0.42475051879883097,-1.4872479158923397,0.6377468782946778,-0.9559992173455854,0.10649817974792342,1.1579682853392654,45.34893844603986,-4.974762782345067,0.5312486985467526,12,-0.010700225830078125,0.08559226989746094,-1.244649887084961,-0.23894500732421875,-4.022825241088871,2,-0.07651820560559042,-5.0,35.17831802368164,1.2812494777129366,35.24251174926758,-4.733437923411538,35.32096862792969,-0.07651820560559042
9255,2009-12-31,34.857345581054695,35.356632232666016,34.835948944091804,35.22824478149414,2647397.0,-0.01072878177946468,-1.5172480566544548,-3.4666452740042835,26.86565632376592,45.31383994982653,0.3891191786019803,0.8416947025523811,-0.3566778557206618,0.3064876915115633,16.704661761203514,0.5206832885742116,0.17370797351223644,-0.7639101028442283,-1.8855513593224842,0.3577311536340275,-1.3247307310833563,-0.2030894746051004,1.4679988886424837,2.9124348349845546,-40.49151167353282,0.5608206282391285,12,0.4386596679687429,0.48502349853514914,-0.8470029830932688,0.13908767700194602,-3.316690444946296,3,-0.061591915815499276,-1.7368895144262781,35.23537826538086,-5.0,35.17831802368164,1.2812494777129366,35.24251174926758,-0.061591915815499276
9256,2010-01-04,34.86447906494141,35.099857330322266,34.78601837158203,35.0,6123375.0,0.00020464793769603418,-1.1463306462132479,0.36538481317301236,16.949141568098327,40.48287643273448,0.34315446955277196,0.8127525351107181,-0.39821560368078224,0.28496840677615154,15.348028067950636,0.3138389587402344,-0.07354296415187633,-0.7164770126342717,-1.8875029491115924,0.4545489238430491,-1.301989980872932,-0.13096404439561127,1.395583406973735,10.000145859771322,-26.175654439264754,0.58551296823866,1,0.38159751892089133,0.5206851959228445,-0.8541364669799876,0.13195419311522727,-3.2667617797851634,0,-0.056055606457849017,-1.5172480566544548,34.857345581054695,-1.7368895144262781,35.23537826538086,-5.0,35.17831802368164,-0.056055606457849017
9257,2010-01-05,34.29386520385742,34.907276153564446,34.01569366455078,34.907276153564446,7321805.0,-0.016366625183790062,1.9069663312645806,4.52631875246317,14.89360491579427,36.254429460562086,0.8137235419603144,1.385886786438796,0.1124886330727577,0.8425156382874661,15.249986779421187,0.8915824890136648,-0.23509139623208597,-1.2435815811157198,-2.5379918498277405,0.05082868759630088,-1.8907867154717266,-0.596376446759713,1.9035265501869816,19.02422607525058,-11.722340765162414,0.6472051343560099,1,0.49928855895996094,1.091299057006836,-0.14978504180908203,0.7025680541992188,-3.1098423004150355,1,-0.04929281437199018,-1.1463306462132479,34.86447906494141,-1.5172480566544548,34.857345581054695,-1.7368895144262781,35.23537826538086,-0.04929281437199018
9258,2010-01-06,34.50071334838867,34.50784683227539,33.908702850341804,34.286731719970696,5732778.0,0.006031636950272423,4.249924791924261,-0.34883894478925953,21.244638887390522,33.812982874260996,0.5457399677169903,1.136766109038156,-0.13079636848867437,0.6195710579950031,15.193309295129737,0.5991439819335866,-0.36057540686078937,-0.9728960037231431,-2.3412849749324423,0.39549296748615603,-1.6570904893277927,-0.28870151811849354,1.5657765202861142,40.88669691173574,13.039339346397405,0.6841944856046487,1,0.23894500732421875,0.9914417266845703,-0.35484981536865234,0.49571990966796875,-3.616262435913086,2,-0.07483977220646931,1.9069663312645806,34.29386520385742,-1.1463306462132479,34.86447906494141,-1.5172480566544548,34.857345581054695,-0.07483977220646931
9259,2010-01-07,34.61483764648437,34.679031372070305,34.32239532470703,34.32239532470703,7188054.0,0.0033078822731364976,-1.4390180271842148,1.3666702321103075,28.536051937297103,31.951571995451264,0.4111134363035305,0.9926416894880106,-0.2515799350441128,0.494064340711283,15.01061369739755,0.35663604736327414,-0.4873070587710515,-0.8074165344238367,-2.225400721943778,0.6105676530961048,-1.5164086281838038,-0.09842444066386946,1.2790292607237816,48.76859360427361,17.218966431834687,0.7089920937599691,1,0.12482070922852273,0.8773174285888743,-0.46897411346434836,0.38159561157227273,-3.088447570800774,3,-0.08839895694016942,4.249924791924261,34.50071334838867,1.9069663312645806,34.29386520385742,-1.1463306462132479,34.86447906494141,-0.08839895694016942
9260,2010-01-08,34.45078659057617,34.5863037109375,34.386592864990234,34.45078659057617,7136601.0,-0.004739327613886957,-2.111064891846922,0.0,32.39441075665691,29.79169340935292,0.5065539372352461,1.100186105634421,-0.0888735976311068,0.6537495575962353,14.81804500254787,0.22824478149413352,-0.5580548001156629,-0.8997842788696317,-2.363598887901638,0.5640303301623746,-1.6316915833856385,-0.16787697435362503,1.2842671920826731,45.509104767272476,12.860880994193401,0.7319073045160045,1,0.28887176513671875,1.0413684844970703,-0.28174304962158203,0.5278167724609375,-3.0741825103759766,4,-0.0939959253984054,-1.4390180271842148,34.61483764648437,4.249924791924261,34.50071334838867,1.9069663312645806,34.29386520385742,-0.0939959253984054
9261,2010-01-11,34.85021209716797,35.00713348388672,34.50784683227539,34.5863037109375,7142629.0,0.011594089602037005,-1.3729105478806338,100.0,38.77545173243682,29.338172173274472,0.037245954941411696,0.6095486089275255,-0.4739929212418019,0.2528059750371554,13.514975509302104,0.5563468933105469,-0.5485321920643784,-0.4226125717163072,-1.8139723283970994,0.9687471849644851,-1.1182924500567069,0.2730673066240925,0.7387336109055127,85.7140376527624,50.90839876625145,0.6956798783403974,1,-0.15691566467285156,0.6419429779052734,-0.6027088165283203,-0.07845687866210938,-3.1383724212646484,0,-0.09496518849962798,-2.111064891846922,34.45078659057617,-1.4390180271842148,34.61483764648437,4.249924791924261,34.50071334838867,-0.09496518849962798
9262,2010-01-12,35.0,35.22824478149414,34.607704162597656,34.807418823242195,6472894.0,0.004298048528783571,-1.0963838342182586,0.7297273857361473,45.28797717351431,29.51580003280003,-0.1682535465257402,0.33420862255925954,-0.6101985084055741,0.10110286112859512,11.603287145370986,0.6205406188964844,-0.5627824539802901,-0.18223972320556925,-1.3732256995899732,1.0087462531788347,-0.7777327113977748,0.4132532649866363,0.45452627945494584,82.70272614263816,45.0709972725471,0.5954929881922034,1,-0.36733245849609375,0.4921550750732422,-0.5706138610839844,-0.22824478149414062,-2.98858642578125,1,-0.09720807756696426,-1.3729105478806338,34.85021209716797,-2.111064891846922,34.45078659057617,-1.4390180271842148,34.61483764648437,-0.09720807756696426
9263,2010-01-13,35.42082595825195,35.5777473449707,35.01426315307617,35.042797088623054,5070754.0,0.01202359880719861,-1.5901558856020621,1.9629585611283138,56.86275023857216,31.312187059280703,-0.6158224741684819,-0.1931428221919731,-0.9901975439119184,-0.32000791826045827,9.369443466151138,0.5777473449707031,-0.6139175412029232,0.29992733001709126,-0.6811433925907551,1.2809980526249376,-0.19060803128683546,0.790462691321018,-1.5121231079101491,87.49981007830851,45.28789657822651,0.4905353613039247,1,-0.6776008605957031,0.07132911682128906,-0.7203969955444336,-0.7346630096435547,-3.5449333190917933,2,-0.1196133331222482,-1.0963838342182586,35.0,-1.3729105478806338,34.85021209716797,-2.111064891846922,34.45078659057617,-0.1196133331222482
9264,2010-01-14,35.00713348388672,35.4136962890625,34.950069427490234,35.40656280517578,7867744.0,-0.011679357078031583,1.2413875774564769,-1.0566106278633471,46.45310520808472,33.48857026864946,-0.26587046452732466,0.11582110341717566,-0.5274566619200272,0.07117465224018105,7.29751787934943,0.47075653076171875,-0.6295838564853113,-0.043508338928219814,-0.8138065778517998,0.7267898999953601,-0.42865745839000624,0.3416407805335666,-1.065049743652338,52.09572975846587,10.4606700509485,0.38514911946178865,1,-0.26390838623046875,0.48502159118652344,-0.2960052490234375,-0.3887310028076172,-3.523538589477539,3,-0.11776692808363598,-1.5901558856020621,35.42082595825195,-1.0963838342182586,35.0,-1.3729105478806338,34.85021209716797,-0.11776692808363598
9265,2010-01-15,34.664764404296875,34.957202911376946,34.443653106689446,34.86447906494141,8902420.0,-0.009779980407348399,1.666666666666765,0.5000000000000178,40.25424400988962,36.078026095515156,0.05175025323883631,0.3846598873178806,-0.13118818676920796,0.3882449973990987,6.316951944822042,0.5634803771972727,-0.6564445563736427,-0.3266763687133789,-1.016486406020931,0.3631336685941733,-0.671581387367155,0.01822864994039719,-0.6899673919677696,19.496730531188277,-20.750797316275026,0.3449050186537745,1,0.078460693359375,0.8273906707763672,0.06776142120361328,-0.04636192321777344,-3.273895263671875,4,-0.09053499663261133,1.2413875774564769,35.00713348388672,-1.5901558856020621,35.42082595825195,-1.0963838342182586,35.0,-0.09053499663261133
9266,2010-01-19,35.142654418945305,35.14978790283203,34.52924346923828,34.579174041748054,6632301.0,0.013786045365108412,1.148151571774742,-2.821427207090022,48.67424261608281,39.83143028443611,-0.4274856080431704,-0.11484770498586983,-0.5593216920416566,-0.10877720302605809,6.772125068017037,0.62054443359375,-0.6679055607811364,0.1611993789672752,-0.5128224165623934,0.8352211744969438,-0.17581151879755907,0.4982102767321095,-1.1357983999633703,61.63520531725918,20.24319430145112,0.3370108977648345,1,-0.3994293212890554,0.3495006561279368,-0.4101285934448171,-0.5242519378662038,-3.894437789916985,1,-0.10716465221576554,1.666666666666765,34.664764404296875,1.2413875774564769,35.00713348388672,-1.5901558856020621,35.42082595825195,-0.10716465221576554
9267,2010-01-20,34.55777359008789,35.0,34.265335083007805,34.96433639526367,13118374.0,-0.016643046421163543,2.074619240716528,-0.7215207869314325,42.76203968526579,42.22225259531113,0.22212642352769052,0.41905086440852557,0.05597859725861554,0.4562233223331589,7.359040001656895,0.8773193359375,-0.6103543648343575,-0.3776756286621108,-1.0344104760942088,0.2790592187699872,-0.7060430523781633,-0.049308204946058254,-0.5194997445861773,22.28251865330046,-18.968299962760565,0.3283674237160505,1,0.3637676239013672,0.9343814849853516,0.4279613494873047,0.09272575378417969,-3.6733226776123047,2,-0.08235293013786227,1.148151571774742,35.142654418945305,1.666666666666765,34.664764404296875,1.2413875774564769,35.00713348388672,-0.08235293013786227
9268,2010-01-21,34.27246856689453,34.921539306640625,33.994293212890625,34.643367767333984,10182586.0,-0.008255885537579721,1.000008228048595,0.9122802079228358,39.3365017003569,43.42230256898444,0.5270779824076399,0.6607079981999178,0.3793623562784987,0.7201288826635874,8.186426885655848,0.92724609375,-0.5344571596035621,-0.6137653350830092,-1.315121665555786,0.08759099538976756,-0.9644435003193976,-0.26308716984662084,1.3052787780761719,19.598052073702995,-20.261342427765754,0.3506781652363867,1,0.5135517120361328,1.219686508178711,1.014622688293457,0.5706138610839844,-2.560628890991211,3,-0.06597292483506267,2.074619240716528,34.55777359008789,1.148151571774742,35.142654418945305,1.666666666666765,34.664764404296875,-0.06597292483506267
9269,2010-01-22,33.245365142822266,34.25820159912109,33.22396469116211,34.186874389648445,9877511.0,-0.029968761137457056,-1.1014451751921137,2.5384504623106467,34.392287946222325,43.64428892338061,1.4969086774318967,1.631585655009097,1.4145393666612023,1.720554125360124,9.206812221416175,1.0485038757324219,-0.4127699548445918,-1.5520671844482408,-2.562850649450695,-0.5412837194457865,-2.0574589169494715,-1.04667545194701,2.300713119506838,1.111236562654132,-41.62799422300488,0.5053917325012282,1,1.1554908752441406,1.7261028289794922,2.1897287368774414,1.6619110107421875,-1.6191177368164062,4,-0.04119288501656826,1.000008228048595,34.27246856689453,2.074619240716528,34.55777359008789,1.148151571774742,35.142654418945305,-0.04119288501656826
9270,2010-01-25,32.874465942382805,33.6590576171875,32.853065490722656,33.60199737548828,7763855.0,-0.011156418311126237,-1.0925828719706048,0.7727289302340674,32.00000828109326,42.89146187323132,1.81115439350598,1.9153027554289608,1.7967268694140799,2.067928040000915,10.400303070289931,0.8059921264648438,-0.34084610107771596,-1.8052774429321374,-3.1101817038164867,-0.5003731820477881,-2.4577295733743156,-1.1528253124899592,2.5787277770996155,0.9317822453125436,-44.05062826651292,0.6524521304421754,1,1.3409404754638743,1.8723239898681712,2.5606279373169016,2.0328102111816477,-1.1554927825927663,0,-0.042308551883742385,-1.1014451751921137,33.245365142822266,1.000008228048595,34.27246856689453,2.074619240716528,34.55777359008789,-0.042308551883742385
9271,2010-01-26,33.238231658935554,33.380882263183594,32.52496337890625,32.93152618408203,10961116.0,0.011065296610150321,1.8915852079050977,-0.4215700668002028,40.08043818017585,42.31284642952705,1.3350806603572494,1.4624856900888616,1.4533080668255636,1.6893468371670437,11.909130057146736,0.8559188842773438,-0.3118074203944943,-1.3373748779296832,-2.754419872147089,0.07967011628772269,-2.045897375038386,-0.6288523808209803,2.0589543668212826,28.818493995216187,-18.644098075906754,0.7085224971087015,1,0.8131237030029226,0.9022808074951101,2.196862220764153,1.6690444946288991,-1.3409423828125036,1,-0.055579446502050045,-1.0925828719706048,32.874465942382805,-1.1014451751921137,33.245365142822266,1.000008228048595,34.27246856689453,-0.055579446502050045
9272,2010-01-27,33.00998687744141,33.238231658935554,32.639087677001946,33.238231658935554,8557387.0,-0.0068669351557630876,4.250012534888898,-0.7441822862899543,36.04806675478005,40.000103820216815,1.3984144411195203,1.5967666712257298,1.7210516759474999,1.9101817639542489,13.394842260549765,0.599143981933608,-0.2994782397123572,-1.4539934158325138,-2.996054404438155,0.08806757277312727,-2.2250239101353344,-0.6829629215296933,2.0654213365673755,20.238186193987385,-26.897239196055725,0.7710304943028197,1,0.9593429565429616,1.1305255889892507,2.40549182891845,1.8972892761230398,-0.5563507080078196,2,-0.05337082547030836,1.8915852079050977,33.238231658935554,-1.0925828719706048,32.874465942382805,-1.1014451751921137,33.245365142822266,-0.05337082547030836
9273,2010-01-28,32.78173828125,33.523536682128906,32.610557556152344,33.523536682128906,5567342.0,-0.006914531564003568,1.4615289676948235,3.2500125348887736,33.2025760878533,38.52782280685777,1.3554836649241153,1.724689374811824,1.9745442548567596,2.1287068744031217,14.75585734912998,0.9129791259765625,-0.3444280647904634,-1.562413024902341,-3.2374779889587515,0.11265193915406968,-2.3999455069305426,-0.7248805428741392,2.0896343459505857,14.81474960273623,-30.78749101941296,0.8375324820282042,1,1.0556373596191406,1.333810806274414,2.6337404251098633,2.125537872314453,-0.4493560791015554,3,-0.05787635031726168,4.250012534888898,33.00998687744141,1.8915852079050977,33.238231658935554,-1.0925828719706048,32.874465942382805,-0.05787635031726168
9274,2010-01-29,32.539230346679695,33.66619110107422,32.52496337890625,33.523536682128906,8096410.0,-0.007397653305926455,-1.2535196414447667,1.3269189233664758,32.73193549343095,37.692010749473475,1.3534327050474886,1.8496864690847374,2.2216034033421224,2.3624880237936594,15.984504718991868,1.1412277221679688,-0.4401123623140677,-1.6701135635375906,-3.472319580600576,0.13209245352539511,-2.5712165720690834,-0.7690105550060977,2.1444295406573417,1.2501420615985315,-42.531253515014164,0.9011030085314944,1,1.298145294189446,1.512125015258782,2.9012117385864187,2.3680458068847585,-0.463623046875,4,-0.02542748128831518,1.4615289676948235,32.78173828125,4.250012534888898,33.00998687744141,1.8915852079050977,33.238231658935554,-0.02542748128831518
9275,2010-02-01,32.71041488647461,33.131240844726555,32.43937301635742,32.69614791870117,6040237.0,0.005260866282670973,-1.621621230956002,-0.014494438631167023,29.838741561661422,35.59917729898221,0.9788012454126616,1.590982881010504,2.065101013293962,2.180750203514158,16.863793565597412,0.6918678283691335,-0.6201469210847463,-1.3915824890136719,-3.2847370544024557,0.5015720763751119,-2.3381597717080638,-0.44500520631928,1.8005492801879655,22.093077489948787,-15.70730974493203,0.9465772826943902,2,1.0092716217041016,1.2981452941894531,2.7318105697631836,2.1968612670898438,-0.5349502563476634,0,-0.03314441239071664,-1.2535196414447667,32.539230346679695,1.4615289676948235,32.78173828125,4.250012534888898,33.00998687744141,-0.03314441239071664
9276,2010-02-02,32.91012954711914,33.059913635253906,32.460769653320305,32.72467803955078,5257079.0,0.006105537375103998,1.470596562979305,12.998663101604278,30.492683069258206,34.23591545275915,0.4795267901560365,1.3042138253484978,1.886830862845045,1.9725614451694469,17.71086439083564,0.5991439819336009,-0.743483563427354,-1.0941503524780245,-3.023009245126481,0.834708540170432,-2.058579798802249,-0.12972090615379983,1.3936755045129203,38.37215448860863,5.993363531871154,0.964429446324227,2,0.7703266143798828,1.0984306335449219,2.5320959091186523,1.9971466064453125,-0.8630523681640625,1,-0.036194217516636096,-1.621621230956002,32.71041488647461,-1.2535196414447667,32.539230346679695,1.4615289676948235,32.78173828125,-0.036194217516636096
9277,2010-02-03,32.603424072265625,32.83166885375977,32.49643325805664,32.83166885375977,11165107.0,-0.009319485491978696,1.9375094011664598,-1.2307518255682786,23.129274470582317,32.43511242722863,0.53624592536611,1.5576434681383375,2.223126278890682,2.2685816709507804,17.509773326253075,0.4136962890625,-0.8358485046706079,-1.3163337707519531,-3.337694272538279,0.7050267310343727,-2.3270140216451125,-0.30565351985879374,1.5139377758389685,13.372076753015364,-11.537152467976235,1.010680250893162,2,0.7453632354736328,1.4051361083984375,2.838801383972168,2.303852081298828,-1.1055641174316406,2,-0.0216583017347326,1.470596562979305,32.91012954711914,-1.621621230956002,32.71041488647461,-1.2535196414447667,32.539230346679695,-0.0216583017347326
9278,2010-02-04,31.91868782043457,32.589157104492195,31.89728927612305,32.589157104492195,12685296.0,-0.02100197360600331,1.0638315425339409,2.937501044574004,21.992250295863514,31.05733046607765,0.9521106542261393,2.1492139454468315,2.9204482791220627,2.9418452012273804,17.420360871000074,0.7061347961425746,-1.0332781549667516,-1.8719687461853027,-4.060043889996088,0.3161063976254823,-2.9660063180906917,-0.7779311742799138,2.0308751444953046,1.2097078543129778,-19.423666910909336,1.0940375719053925,2,0.8630523681640625,1.8188304901123047,3.4343786239624023,2.988588333129883,-0.24964332580566406,3,0.01675972245502355,1.9375094011664598,32.603424072265625,1.470596562979305,32.91012954711914,-1.621621230956002,32.71041488647461,0.01675972245502355
9279,2010-02-05,31.55492210388184,31.847360610961914,30.99144172668457,31.776033401489254,15147348.0,-0.011396637562269829,3.7058798854853765,0.32978587217190264,21.907234168955696,29.935911120284587,1.1743672419994944,2.394765421357288,3.2792655685183014,3.2819981786445247,17.980040895848475,0.92724609375,-1.185048634503275,-2.0827386856079038,-4.448838116056184,0.2833607448403761,-3.2657884008320472,-0.8996889703837603,2.1483680183912135,26.333330659229343,5.326658059157943,1.1830497152241404,2,0.773894309997555,1.7296724319457972,3.782096862792965,3.3523540496826136,0.7845935821533239,4,0.024638314609275014,1.0638315425339409,31.91868782043457,1.9375094011664598,32.603424072265625,1.470596562979305,32.91012954711914,0.024638314609275014
9280,2010-02-08,31.21255302429199,31.91155433654785,31.21255302429199,31.87589263916016,4281428.0,-0.010849942156812786,-1.1075216874987301,3.000025878577842,13.606338999108857,26.994344544610477,1.4038302755621608,2.6162308016933373,3.6119160533917984,3.5885017726634523,18.52035215213755,0.6990013122558629,-1.322002526412362,-2.26319608688355,-4.829708864055402,0.30331669028830177,-3.5464524754694757,-0.9799396982976241,2.111078322598676,10.68959634846337,-4.963948872292306,1.283256388585926,2,1.116263389587406,2.072041511535648,4.060271263122562,3.6947231292724645,1.1340961456298864,0,0.027650870944168293,3.7058798854853765,31.55492210388184,1.0638315425339409,31.91868782043457,1.9375094011664598,32.603424072265625,0.027650870944168293
9281,2010-02-09,31.5406551361084,31.8045654296875,31.305278778076172,31.45506477355957,6278577.0,0.010511863978606817,-1.5926035971793044,-0.12902947544575327,20.665736726563978,25.28519676369758,0.9047473221446864,2.13703924948242,3.257932451896451,3.210703037194996,19.938136228051313,0.5920124053955114,-1.3474419774641788,-1.7696161270141602,-4.38921730383629,0.8499850498079695,-3.079416715425225,-0.4598155386030953,1.4564696639534134,29.844870850085236,14.408978743710971,1.3098005884110655,2,0.7881612777709961,1.7439393997192383,3.778532028198242,3.3666210174560547,0.3209705352783203,1,0.02012670603318578,-1.1075216874987301,31.21255302429199,3.7058798854853765,31.55492210388184,1.0638315425339409,31.91868782043457,0.02012670603318578
9282,2010-02-10,31.59771728515625,31.67617607116699,31.176889419555664,31.47646141052246,6182960.0,0.001809161819930738,2.5897506222445346,1.4167000935954004,22.786647033299488,24.127871313191598,0.6998880179043709,1.9099412642180198,3.1896046888775373,3.100127129798132,21.88423877453603,0.4992866516113246,-1.3260831524872074,-1.5424398422241197,-4.14182663575302,1.0569469513047842,-2.8421332389885734,-0.2427464454596695,1.1186118846327489,37.94640565477986,22.08536413513871,1.2996933967644515,2,0.7310991287231445,1.6868772506713867,3.7179031372070312,3.309558868408203,0.22824478149414062,2,0.014221277117696163,-1.5926035971793044,31.5406551361084,-1.1075216874987301,31.21255302429199,3.7058798854853765,31.55492210388184,0.014221277117696163
9283,2010-02-11,31.184022903442386,31.262481689453125,30.77032852172852,31.2268180847168,8954574.0,-0.013092540134480135,7.625006267444862,-0.3529328488509273,26.036480421186653,23.383931860720015,0.9645448843623647,2.097489742782816,3.57503700004553,3.46236991069021,24.325047723737292,0.8273887634277308,-1.4075771632664527,-1.7442940711975048,-4.249965170123144,0.761377027728134,-2.9971296206603277,-0.4914585217346854,1.2908220243119892,36.25000208914475,17.758034765872,1.2528355494628203,2,0.7667617797851527,1.990015029907223,3.905136108398434,3.7232532501220668,0.42795944213866477,3,0.010064033507266146,2.5897506222445346,31.59771728515625,-1.5926035971793044,31.5406551361084,-1.1075216874987301,31.21255302429199,0.010064033507266146
9284,2010-02-12,30.884450912475586,31.098430633544922,30.64907264709473,31.0770320892334,7413496.0,-0.00960658577933926,2.818177398181582,4.500066853857468,26.47554730026212,23.010243609453426,1.1227729464025131,2.184357575653692,3.822968008670145,3.7131231694395055,27.045150551158258,0.5349502563476562,-1.4636412910610659,-1.8377319335937514,-4.301294872773568,0.6258310055860612,-3.069513403183656,-0.6059504640038469,1.3176713903146506,18.644093403272755,-1.983646051914441,1.2317814695899063,2,0.9700422286987305,2.228959083557129,4.2314558029174805,4.022825241088867,0.7203998565673828,4,0.02540416160794967,7.625006267444862,31.184022903442386,2.5897506222445346,31.59771728515625,-1.5926035971793044,31.5406551361084,0.02540416160794967
9285,2010-02-16,31.526390075683594,31.57632064819336,31.034236907958984,31.091297149658203,5715533.0,0.02078518944782992,1.0266552572467644,-2.259270263845971,31.012646980422275,23.068017377360544,0.32991092967646196,1.3652405824270133,3.11416792972679,3.022413627831547,28.806717669626103,0.6918697357177734,-1.474660742240843,-1.0388740539550767,-3.378116115446552,1.3003680075363988,-2.2084950847008145,0.13074697679066105,0.3961832890814527,75.9258250510472,54.007054879747244,1.1696210307457373,2,0.21398067474365945,1.587019920349121,3.5895166397094727,3.3808860778808594,-0.4564895629882848,1,0.025791903494169377,2.818177398181582,30.884450912475586,7.625006267444862,31.184022903442386,2.5897506222445346,31.59771728515625,0.025791903494169377
9286,2010-02-17,31.376604080200195,31.768901824951172,31.305278778076172,31.768901824951172,4000046.0,-0.004751130564705219,1.3636284076488863,-0.9016412846208475,31.561981246837618,24.004984796944463,0.26741124689958085,1.2842619565887574,3.192824235401389,3.1301492057639777,30.862973358850095,0.463623046875,-1.472175417495471,-1.0003575325012193,-3.0550348157906413,1.0543197507882027,-2.0276961741459303,0.02698110914349172,-0.7275314331054652,64.96807258568612,41.06717913410006,1.0273386416447103,2,0.24251079559326882,1.7368059158325195,3.739302635192871,3.530672073364258,-0.4992866516113246,2,0.030916191160846873,1.0266552572467644,31.526390075683594,2.818177398181582,30.884450912475586,7.625006267444862,31.184022903442386,0.030916191160846873
9287,2010-02-18,31.71183967590332,31.783166885375977,31.21255302429199,31.27674865722656,5817178.0,0.010684253619233086,-1.025312513751269,-1.1090836603023277,38.207560061167996,25.806685881978296,-0.23199218957778456,0.7640578180650692,2.8052138090541945,2.758485630054409,32.65575323359741,0.5706138610839879,-1.4659536246603295,-0.5228252410888672,-2.3195795268182806,1.2739290446405462,-1.4212023839535703,0.3755519017758395,-1.0403704452514617,93.71064528281576,65.82412479267737,0.8983771428647063,2,-0.43152618408203125,1.4015703201293945,3.3808860778808594,3.195436477661133,-0.9058494567871094,3,0.00472334613867309,1.3636284076488863,31.376604080200195,1.0266552572467644,31.526390075683594,2.818177398181582,30.884450912475586,0.00472334613867309
9288,2010-02-19,32.01141357421875,32.16119766235352,31.61198234558105,31.61198234558105,5396158.0,0.009446752423608595,-1.7499868683058248,0.9180406202189273,44.254669088305874,28.289734206350538,-0.5777905610402883,0.3018838050001733,2.4358912056188444,2.4271587103756787,33.86489531998103,0.5492153167724716,-1.4776091200997392,-0.11019859313964986,-1.6303182067235937,1.4099210204442976,-0.8702583999316218,0.6498612136523221,-1.2954764373779284,90.09446397465108,56.408058023569,0.7600598067919736,2,-0.6062784194946218,1.1019964218139648,3.050997734069824,2.895862579345703,-0.684738159179684,4,-0.005793293293293256,-1.025312513751269,31.71183967590332,1.3636284076488863,31.376604080200195,1.0266552572467644,31.526390075683594,-0.005793293293293256
9289,2010-02-22,31.87589263916016,32.225391387939446,31.818830490112305,32.225391387939446,4523553.0,-0.004233519233519112,1.3265370720047691,-0.8749910465721158,40.84507454841592,31.316260378495766,-0.43801372670058925,0.34735592264261683,2.5030195164584335,2.52571625044666,34.11997132097334,0.40656089782714133,-1.4308365602866289,-0.17724590301513032,-1.6047879110888381,1.2502961050585775,-0.8910169070519878,0.5365251010217236,-1.0732398707885764,70.65882262517125,34.039224895364995,0.7137710040368546,2,-0.43866062164306996,1.1554918289184535,3.2417974472045863,3.0313835144042933,-0.5206851959228551,0,-0.008279306765354377,-1.7499868683058248,32.01141357421875,-1.025312513751269,31.71183967590332,1.3636284076488863,31.376604080200195,-0.008279306765354377
9290,2010-02-23,31.48359489440918,31.87589263916016,31.45506477355957,31.76176834106445,5323254.0,-0.012307035576755387,-1.5106537929779056,0.7959211517261845,34.98498528642391,32.907287996257985,-0.003604499464895383,0.6641623581580163,2.8131379205287104,2.879760782323814,34.153113370162124,0.4208278656005895,-1.327121946593138,-0.5000000953674331,-1.8941976221601564,0.8941974314252903,-1.1970988587637947,0.19709866802892861,-0.567123036472168,26.760624384438664,-9.239180329431413,0.6970987633963626,2,-0.046362876892089844,1.4158353805541992,3.6340951919555664,3.4236812591552734,-0.23537826538085938,1,0.0038513986423869273,1.3265370720047691,31.87589263916016,-1.7499868683058248,32.01141357421875,-1.025312513751269,31.71183967590332,0.0038513986423869273
9291,2010-02-24,31.390869140625,31.6547794342041,31.091297149658203,31.526390075683594,7191839.0,-0.002945208579108183,1.8727136592148892,0.487181421117235,36.635216555876525,34.44601794321098,0.07335360588425743,0.6444325496977541,2.8041267455150134,2.9387724313388617,34.008945706522454,0.5634822845458984,-1.194244025530331,-0.5003577232360854,-1.7850498124643437,0.7843343659921729,-1.1427037678502145,0.14198832137804374,-0.3696837202877923,26.415087993111406,-11.932800548024709,0.6423460446141296,2,0.046362876892089844,1.508561134338379,3.726820945739746,3.516407012939453,0.1925830841064453,2,-0.010224904143042779,-1.5106537929779056,31.48359489440918,1.3265370720047691,31.87589263916016,-1.7499868683058248,32.01141357421875,-0.010224904143042779
9292,2010-02-25,31.24821662902832,31.29101371765137,30.68473625183105,31.08416557312012,5968174.0,-0.004544395090101627,3.857112296196609,-1.2105218713054966,41.60714405093781,36.17609167985,0.18016173300512506,0.6833668190755517,2.8281803589484156,3.059408444672627,34.0057776723113,0.7061328887939489,-0.9813055329543161,-0.5549217224121108,-1.755466059768274,0.645622614944056,-1.1551938910901924,0.045350446265970845,0.9771747589111257,36.574075793534675,-6.204210076369236,0.6002721686780832,2,0.18901538848876953,1.576319694519043,3.869473457336426,3.659059524536133,0.42082786560058594,3,-0.011869451778406481,1.8727136592148892,31.390869140625,-1.5106537929779056,31.48359489440918,1.3265370720047691,31.87589263916016,-0.011869451778406481
9293,2010-02-26,30.884450912475586,31.355207443237305,30.848787307739254,31.24821662902832,6759463.0,-0.011641167266320473,-1.327871152143205,-2.217393326357448,41.60714405093778,37.857380207702846,0.5553671063975685,0.9462176329402965,3.0719636005633504,3.404627168524229,34.540012835148495,0.5064201354980504,-0.8517101881259563,-0.8238230705261245,-1.9983375882112924,0.35069144715904343,-1.4110803293687084,-0.23656581168354052,1.3101273727416896,12.962969840804373,-30.577922379790866,0.5872572588425837,2,0.5706129074096609,1.9008550643920898,4.322397232055664,4.062055587768555,1.269613265991218,4,-0.002540459391093819,3.857112296196609,31.24821662902832,1.8727136592148892,31.390869140625,-1.5106537929779056,31.48359489440918,-0.002540459391093819
9294,2010-03-01,31.71183967590332,31.88302421569824,31.034236907958984,31.14835929870605,8170155.0,0.026789816201443717,-1.1441463579158266,-1.5490200190857804,55.57324569546241,40.586335620485094,-0.1590386724686219,0.05656472102158716,2.139321019146095,2.5610365606349816,35.00446617324957,0.9985733032226527,-0.7237259865805825,0.04493522644042969,-1.062726715425569,1.152597168306425,-0.5088957444925697,0.5987661973734291,0.45254176864622764,85.71424023634009,36.44740061840888,0.553830970932998,3,-0.2567758560180735,0.7417974472045898,3.427248001098633,3.2346668243408203,0.19258308410644887,0,-0.012145755806053926,-1.327871152143205,30.884450912475586,3.857112296196609,31.24821662902832,1.8727136592148892,31.390869140625,-0.012145755806053926
9295,2010-03-02,31.62624740600586,31.94721794128418,31.512126922607425,31.776033401489254,7494812.0,-0.002699063528707857,-1.3019046898257012,-0.2658229133522359,51.010103511131064,42.747238094295476,-0.06458369190527691,0.059837205015938366,2.1346603345998076,2.624184288372035,35.34636195433458,0.43509101867675426,-0.5988371531872048,0.013551330566407671,-0.9792452670010121,1.006347928133831,-0.4828469682173022,0.5099496293501176,0.5085411346893167,74.5762225337814,21.908615729541665,0.49639829878371083,3,-0.17118358612061257,0.5313844680786133,3.0599145889282227,3.3202590942382812,0.06419372558594105,1,-0.008570095569323977,-1.1441463579158266,31.71183967590332,-1.327871152143205,30.884450912475586,3.857112296196609,31.24821662902832,-0.008570095569323977
9296,2010-03-03,31.71897315979004,31.990013122558594,31.61911582946777,31.733238220214844,5531311.0,0.0029319239995122537,-2.4666583472237495,0.0952362761202605,51.4190370110781,44.21517997761882,-0.11581646802806134,-0.13354969359244961,1.9672240967171177,2.5103503175006665,35.67664073138557,0.37089729309082387,-0.4445533014624523,0.16583490371704102,-0.6207409771798069,0.952410784613889,-0.22745303673138295,0.559122844165465,0.3868143351278519,79.23505971438222,23.684768686779492,0.3932879404484246,3,-0.26390933990479226,0.4386587142944336,2.762125015258789,3.2275333404541016,-0.14978599548339844,2,-0.014841480787861516,-1.3019046898257012,31.62624740600586,-1.1441463579158266,31.71183967590332,-1.327871152143205,30.884450912475586,-0.014841480787861516
9297,2010-03-04,31.89728927612305,31.94721794128418,31.60485076904297,31.840227127075195,5698008.0,0.00562174933705184,3.363603213769129,-4.000133707715184,58.83391232822087,45.83509589316493,-0.2962097489575548,-0.38733918178261106,1.7103602635859936,2.307306921560791,36.031714501693735,0.34236717224121094,-0.3432142885373821,0.379457759857182,-0.2578459336468377,1.0167614533612017,0.060805913105173914,0.6981096066091901,0.18007719393310495,91.8750658080564,32.48372898447616,0.3186518467520093,3,-0.4422254562378036,0.26034259796142223,2.19864463806152,2.9029960632324183,-0.09985733032226918,3,-0.009838988155853379,-2.4666583472237495,31.71897315979004,-1.3019046898257012,31.62624740600586,-1.1441463579158266,31.71183967590332,-0.009838988155853379
9298,2010-03-05,32.453636169433594,32.50356674194336,32.03994369506836,32.05420684814453,5758435.0,0.017441823613738805,-1.1666874654591481,6.999899722565329,68.27240126811071,48.88257663979769,-0.8752750724945493,-0.9502753242995432,1.08743926076464,1.7240918886433292,35.289539657405314,0.606277465820309,-0.21516514129304554,0.9090572357177749,0.16496088162536182,1.6531535898101914,0.5370090586715683,1.2811054127639814,-1.7688999176025426,96.60181319708393,30.732014570534616,0.3720481770462076,3,-0.8594846725463867,-0.2960042953491211,1.6012849807739258,2.346649169921875,-0.6704692840576172,4,-0.024175770958560716,3.363603213769129,31.89728927612305,-2.4666583472237495,31.71897315979004,-1.3019046898257012,31.62624740600586,-0.024175770958560716
9299,2010-03-08,32.332382202148445,32.631954193115234,32.21826171875,32.52496337890625,3836012.0,-0.0037362213174544356,1.0350729043517424,-0.48214081063527275,60.68053627629503,51.73763786089447,-0.762660292540513,-0.8092818777977122,1.146925628872438,1.8155637187184794,33.56248687179123,0.4136924743652344,-0.14359314372137177,0.7489302635192949,-0.07444940502136888,1.5723099320599552,0.3372404292489648,1.160620097789625,-1.6112693405151468,73.24837509708595,8.293248977414066,0.41168983427033046,3,-0.6740369796753001,-0.17475032806397195,1.6440801620483327,2.467903137207024,-0.570613861083995,0,-0.005515152659236855,-1.1666874654591481,32.453636169433594,3.363603213769129,31.89728927612305,-2.4666583472237495,31.71897315979004,-0.005515152659236855
9300,2010-03-09,32.075607299804695,32.432239532470696,31.94721794128418,32.432239532470696,5434432.0,-0.007941725442262237,1.720009840729994,1.8518540527691887,59.007376886803456,54.22343345321969,-0.46162157417345284,-0.510718717764675,1.3310073169867849,2.042924879107609,32.035332085524736,0.48502159118651633,-0.13265260470549123,0.44900264739990803,-0.3829499871251514,1.2809552819249639,0.033026330137381876,0.8649789646624377,-1.278060784912121,45.83341070904696,-18.330247079845932,0.4159763172625286,3,-0.4172620773315501,-0.18545055389405007,1.868758201599114,2.724678039550774,-0.39943122863770597,1,-0.005336907207863506,1.0350729043517424,32.332382202148445,-1.1666874654591481,32.453636169433594,3.363603213769129,31.89728927612305,-0.005336907207863506
9301,2010-03-10,32.175464630126946,32.30385208129883,32.03281021118164,32.168331146240234,5872137.0,0.0031131859605619816,1.0540603047035355,-0.020002353218006523,56.36010070536662,55.862650859267326,-0.490009644525518,-0.5908736479734671,1.1551291226882583,1.9132525107384382,30.425647956978395,0.2710418701171875,-0.09002138167373275,0.5171195030212346,-0.3487722411607024,1.383011247203168,0.08417363093026609,0.950065375112203,-1.3045418081054656,55.55563808964866,-4.6693281536704845,0.43294587209096713,3,-0.4350938796996999,-0.3209714889526296,1.6886587142944407,2.5820255279541087,-1.062768936157216,2,-0.015074327724890146,1.720009840729994,32.075607299804695,1.0350729043517424,32.332382202148445,-1.1666874654591481,32.453636169433594,-0.015074327724890146
9302,2010-03-11,32.04707717895508,32.382312774658196,31.91868782043457,32.282455444335945,4831993.0,-0.003990228350942093,1.1311537213849585,-32.99625668452584,50.51335130712673,56.85222944328832,-0.26416685461552447,-0.4501759293332199,1.2069657376146523,2.0037146349969817,28.674749677668533,0.4636249542236257,0.019466166150980513,0.3662640571594231,-0.5161657333692773,1.24869384768812,-0.07495083810492531,0.8074789524237715,-1.1057131020898474,18.000197883713902,-36.85829344214857,0.44121489526434904,3,-0.21398162841796875,-0.3067064285278249,1.7974309921264648,2.7104129791259766,-0.9629116058349574,3,-0.0149121248087567,1.0540603047035355,32.175464630126946,1.720009840729994,32.075607299804695,1.0350729043517424,32.332382202148445,-0.0149121248087567
9303,2010-03-12,31.497859954833984,32.09700393676758,31.412267684936523,32.06134033203125,6865874.0,-0.01713782573849687,1.157303303267212,2.3939354650502493,45.13759613280426,55.692712825215196,0.4260127086580461,0.1304467815207886,1.6737413332082411,2.511200032633994,26.737560118160403,0.6847362518310547,0.11545478301359324,-0.19864501953124858,-1.0546440047456045,0.6573539656831109,-0.6266445121384265,0.22935447307592938,-0.48887227331875494,7.017563064239436,-43.948594795156794,0.42799949260717945,3,0.5242509841918945,0.1426534652709961,2.180813789367676,3.2596302032470703,-0.028530120849612928,4,0.009510868084255941,1.1311537213849585,32.04707717895508,1.0540603047035355,32.175464630126946,1.720009840729994,32.075607299804695,0.009510868084255941
9304,2010-03-15,31.669044494628906,31.68330955505371,31.39800262451172,31.55492210388184,4472520.0,0.005434799063821716,3.0000267411854367,-0.20253125994326207,52.529187535344754,55.861499939016724,0.27727802537897617,0.022193732054255122,1.4185650728352925,2.289061002496112,24.6018827523436,0.2853069305419922,0.19879649835317537,-0.06669015884399343,-0.8332313544721259,0.6998510367841426,-0.4499607566580579,0.3165804389700746,-0.5951381526496782,26.206942338973104,-26.67179372354291,0.3832705978140674,3,0.3459339141845703,-0.02853107452392578,1.5905847549438477,2.817403793334961,-0.5706138610839844,0,0.003603594379566033,1.157303303267212,31.497859954833984,1.1311537213849585,32.04707717895508,1.0540603047035355,32.175464630126946,0.003603594379566033
9305,2010-03-16,32.33951568603516,32.39657592773437,31.68330955505371,31.68330955505371,6954060.0,0.021171184735932602,-1.1739095049717696,5.7500208914815305,61.17649808273468,56.94566228031189,-0.3144429779028144,-0.61580958404803,0.6823483551942431,1.5843417188017739,22.992482632744743,0.7275314331054616,0.335548138454957,0.5631247520446863,-0.24195103934630424,1.3682005434356732,0.160586856349191,0.9656626477401815,-1.2032874300104943,94.28582343278589,36.487410478525064,0.40253789569549375,3,-0.3245372772216868,-0.6990022659301829,0.46718978881835227,1.6940088272094656,-1.2054214477539134,1,-0.01786505866629895,3.0000267411854367,31.669044494628906,1.157303303267212,31.497859954833984,1.1311537213849585,32.04707717895508,-0.01786505866629895
9306,2010-03-17,32.346649169921875,32.49643325805664,32.196861267089844,32.482166290283196,5065286.0,0.0002205810364004357,2.652179979072201,-0.20651608383883172,63.36807965485505,57.44945864993792,-0.24940490458245534,-0.5760794254216961,0.6079667377596536,1.539692859198361,21.655295150433446,0.2995719909667969,0.3463282565193495,0.5217559814453132,-0.2986436574121356,1.3421556203027585,0.11155616201659058,0.9319558008740358,-1.150591876413582,86.36381000670262,24.81155772837503,0.4101998194287233,3,-0.33167076110839844,-0.7061357498168945,0.4600563049316406,1.686875343322754,-0.9985752105712891,2,-0.0207277450975768,-1.1739095049717696,32.33951568603516,3.0000267411854367,31.669044494628906,1.157303303267212,31.497859954833984,-0.0207277450975768
9307,2010-03-18,31.86162567138672,32.2681884765625,31.71897315979004,32.154064178466804,6026918.0,-0.014994551552689583,1.1095791054617385,2.1579451090782795,61.551420994269925,56.702683063955604,0.25706034413575907,-0.08354222302530445,1.037114981113369,1.9750025555456148,20.40206779271554,0.6276760101318359,0.3808200489344884,0.029243183135985618,-0.7895441527521498,0.8480305190241246,-0.3801504848080839,0.4386368510800551,-0.608132501894147,42.207767401639884,-24.437707703928638,0.40939366794406873,3,0.1533527374267578,-0.22111225128173828,0.9450798034667969,2.17189884185791,-0.7489299774169886,3,-0.02350570511188832,2.652179979072201,32.346649169921875,-1.1739095049717696,32.33951568603516,3.0000267411854367,31.669044494628906,-0.02350570511188832
9308,2010-03-19,31.82596206665039,32.02567672729492,31.562053680419922,31.82596206665039,7717309.0,-0.0011193278429717513,1.3214272070901938,-0.0,51.65974562753992,55.7003729918717,0.21716200536560137,-0.06586128887715148,1.0086685355814993,1.9712874281455157,19.96814681714083,0.463623046875,0.4086007901097517,0.0028521537780754613,-0.8115872479531987,0.8172915555093532,-0.40436754708755984,0.4100718546437143,-0.517330456212914,38.960989348734316,-24.228437809459365,0.4072197008656382,3,0.12125587463378906,-0.18544864654541016,0.980743408203125,2.2075624465942383,-1.262481689453125,4,-0.023307904784678257,1.1095791054617385,31.86162567138672,2.652179979072201,32.346649169921875,-1.1739095049717696,32.33951568603516,-0.023307904784678257
9309,2010-03-22,31.61198234558105,32.075607299804695,31.54778861999512,31.776033401489254,5658612.0,-0.006723432919992223,-2.6097755051462324,-100.0,49.80000395766999,54.67733155530132,0.3556018327680732,0.13421443231729313,1.1510508028542468,2.158708187769637,19.609207394311156,0.5278186798095739,0.3822316424672323,-0.19793205261230895,-1.0173074517024254,0.6214433464778111,-0.6076197521573654,0.21175564693275106,-0.25041783183646515,6.766888570319144,-52.710928183698876,0.4096876995450595,3,0.33523559570312855,0.028531074523929334,0.9504289627075231,2.3109855651855504,-0.6704711914062464,0,-0.004512608859425726,1.3214272070901938,31.82596206665039,1.1095791054617385,31.86162567138672,2.652179979072201,32.346649169921875,-0.004512608859425726
9310,2010-03-23,31.60485076904297,31.74750328063965,31.40513610839844,31.56918716430664,7978502.0,-0.00022559725803084074,1.1333372949845275,-0.2173933263574003,48.36065978012077,53.788504785829566,0.32288939266234706,0.15905057509764475,1.0903145366520164,2.1426141196419195,18.842221635958477,0.3423671722412074,0.25610663071832107,-0.2111264228820815,-1.0220865732568924,0.5998337274927259,-0.616606498069487,0.19435365230532398,1.0271034240722656,18.300667302858756,-37.08024317719992,0.40548007518740437,3,0.34236717224121094,0.05349445343017578,0.8791007995605469,2.2574892044067383,-0.7489299774169922,1,-0.0160234939629611,-2.6097755051462324,31.61198234558105,1.3214272070901938,31.82596206665039,1.1095791054617385,31.86162567138672,-0.0160234939629611
9311,2010-03-24,31.06990051269531,31.69757461547852,31.027103424072266,31.69757461547852,8261425.0,-0.016926207317252806,1.1363672276210663,-17.599850251363982,39.219341017649896,52.533614753665475,0.7649677480369981,0.7048602990591206,1.536904845678766,2.6564588883600955,17.800063975794245,0.6704711914062536,0.16471815238308452,-0.7300282478332569,-1.5877645892527035,0.12770809358619317,-1.1588964185429838,-0.30116007712353365,1.5375173187255875,3.448360653218009,-45.361697705931235,0.4288681707097245,3,0.6918678283691442,0.5884447097778356,1.3569898605346715,2.792439460754398,0.021396636962894178,2,0.002066106570238757,1.1333372949845275,31.60485076904297,-2.6097755051462324,31.61198234558105,1.3214272070901938,31.82596206665039,0.002066106570238757
9312,2010-03-25,30.87731742858887,31.269615173339844,30.706134796142575,31.10556221008301,8721562.0,-0.006198381099667416,1.0256301253394424,0.3636358111352145,27.310090804113457,50.552780828255386,0.8651504264639591,0.9151521543000563,1.6322395089058297,2.8252356615612335,16.420431563770144,0.5634803771972692,0.08691854965558932,-0.9040663719177218,-1.825687064764356,0.017554320928912404,-1.3648767183410406,-0.4432560254944029,1.6668878265380833,12.499895542884943,-29.01461845314042,0.4608103464233176,3,0.7239665985107386,0.7810277938842738,1.4889450073242152,2.9850225448608363,0.5991439819335902,3,0.015246030742484429,1.1363672276210663,31.06990051269531,1.1333372949845275,31.60485076904297,-2.6097755051462324,31.61198234558105,0.015246030742484429
9313,2010-03-26,30.80599021911621,30.941511154174805,30.64907264709473,30.855920791625977,4386998.0,-0.0023100196329431943,1.6451701947793962,0.21875887887954806,27.708347144869634,47.79490967375814,0.9253225561416443,1.0332765226046305,1.5899178632824942,2.883033425538443,15.1339056410831,0.2924385070800746,0.006916747265009349,-0.9714705467224114,-1.9096853757865802,-0.033255717658242645,-1.4405779612544976,-0.5023631321903288,1.6279308084716817,10.999913091728061,-25.405773367844034,0.4691074145320841,3,0.7667627334594727,0.8345232009887695,1.390871524810791,3.056349754333496,-0.014265060424801135,4,0.00995603363735409,1.0256301253394424,30.87731742858887,1.1363672276210663,31.06990051269531,1.1333372949845275,31.60485076904297,0.00995603363735409
9314,2010-03-29,31.326675415039066,31.33380889892578,30.891582489013672,31.027103424072266,4326712.0,0.016902076259173393,1.8181740832127968,-5.999770799908391,39.84525401864721,45.424771444415086,0.3922101287467399,0.5083180009662804,0.9726276118819861,2.3577452327131603,14.584802986685213,0.5278186798095703,-0.030976651743003458,-0.4315271377563441,-1.3909850209459016,0.5279307454332134,-0.9112560793511228,0.04820180383843464,0.9644577421093707,61.68826207600724,25.38145945895767,0.4797289415947793,3,0.24607753753661754,0.3138380050659144,0.9325971603393519,2.535664558410641,-0.16405105590820668,0,-0.02436246514289897,1.6451701947793962,30.80599021911621,1.0256301253394424,30.87731742858887,1.1363672276210663,31.06990051269531,-0.02436246514289897
9315,2010-03-30,31.355207443237305,31.51925849914551,31.24821662902832,31.355207443237305,3917048.0,0.0009107901754725756,-1.5333190715584886,0.0,38.65879522164687,42.67929539628084,0.2339756814545737,0.4832138296691575,0.8568675532698506,2.328601610598369,14.002487580169614,0.27104187011719105,-0.003059713072296688,-0.389443111419677,-1.3642820514407674,0.5853958286014134,-0.876862581430224,0.0979763585908664,0.804560873106837,67.34701673770289,32.09224205630866,0.4874194700105451,3,0.1034231185913086,0.2853059768676758,0.8791007995605469,2.5071325302124023,-1.4978599548339844,1,-0.013193862289427316,1.8181740832127968,31.326675415039066,1.6451701947793962,30.80599021911621,1.0256301253394424,30.87731742858887,-0.013193862289427316
9316,2010-03-31,31.24821662902832,31.383737564086914,31.06990051269531,31.2410831451416,3805729.0,-0.0034122183500993053,1.2563972463728623,100.0,38.888891836525715,40.16123660097594,0.18860152807320674,0.5830201989055155,0.8581824608422011,2.4289997188897487,13.567691514089692,0.3138370513916051,-0.02557776347773455,-0.47289609909057617,-1.4727575403867874,0.5269653422056351,-0.9728268197386782,0.027034621557529448,0.7906960337758662,68.85241589731409,30.117329848630852,0.4999307206481049,3,0.11412334442139382,0.39229679107666016,0.9201145172119141,2.6141233444213867,-1.6191158294677699,2,-0.012554183237385663,-1.5333190715584886,31.355207443237305,1.8181740832127968,31.326675415039066,1.6451701947793962,30.80599021911621,-0.012554183237385663
9317,2010-04-01,31.583452224731445,31.94008636474609,31.27674865722656,31.376604080200195,4626880.0,0.010728151295255284,-2.2631806112012343,28.996791443850267,51.265823855991414,40.11746751524832,-0.21259973383526187,0.23512201895988483,0.43784295915452276,2.082334474789633,12.72500236055167,0.6918697357177699,-0.1433771482432178,-0.12196865081786967,-1.120037453096792,0.8761001514610527,-0.6210030519573309,0.3770657503215915,-0.9343795776367152,72.3756506117192,28.404587982540207,0.49903440113946074,4,-0.22111225128173118,0.057061195373535156,0.5848789215087891,2.2788877487182617,-1.198287963867191,3,-0.015582687781288795,1.2563972463728623,31.24821662902832,-1.5333190715584886,31.355207443237305,1.8181740832127968,31.326675415039066,-0.015582687781288795
9318,2010-04-05,31.669044494628906,31.82596206665039,31.45506477355957,31.69757461547852,3688382.0,0.0027100352833004937,1.6000053482370873,-0.13792785482444916,50.0,40.13968929772944,-0.3607257305869993,0.09247767143875407,0.2755843555703521,1.9908191891385059,12.932017386305766,0.3708972930908203,-0.27933282924000835,0.0028532028198249293,-0.9310000762195116,0.936706481859165,-0.4640734366998416,0.469779842339495,-0.9941515731811492,74.14965491397433,26.77772699813019,0.4669266395196695,4,-0.3744649887084961,-0.02853107452392578,0.4618396759033203,2.193295478820801,-1.2268199920654261,0,-0.00608111445039361,-2.2631806112012343,31.583452224731445,1.2563972463728623,31.24821662902832,-1.5333190715584886,31.355207443237305,-0.00608111445039361
9319,2010-04-06,32.154064178466804,32.168331146240234,31.462196350097656,31.5406551361084,5098373.0,0.01531526105627079,1.1999922748490126,-21.500401123142378,47.01831880161132,39.990540300117274,-0.8501689978502256,-0.4285585351598975,-0.24893470542713914,1.4932979054520175,13.365307418076966,0.7061347961425781,-0.3676541890518692,0.4967887878418047,-0.4133886391421555,1.406966214825765,0.041700074349826366,0.951877501333783,-1.453867388153082,98.70114986438541,54.89801751296884,0.45508871349197977,4,-0.7453622817993235,-0.5135507583618235,-0.03387928009033914,1.708275794982903,-2.0827369689941477,1,-0.04236910806092553,1.6000053482370873,31.669044494628906,-2.2631806112012343,31.583452224731445,1.2563972463728623,31.24821662902832,-0.04236910806092553
9320,2010-04-07,31.90442276000977,32.125534057617195,31.776033401489254,32.09700393676758,4561547.0,-0.007763914915123404,1.8000213929891378,-0.31395229522111723,43.40424442421491,40.45552956751339,-0.6186188307818092,-0.20279689873060747,-0.03055089165436442,1.7325035710510939,13.389154765541067,0.3780307769775497,-0.4100951633436942,0.255706596374516,-0.6410271298059946,1.1524403225550266,-0.19266026671573755,0.7040734594647731,-1.1455005954589872,75.97405078017869,36.00321786545288,0.4483668630902556,4,-0.4957208633422887,-0.2639093399047887,0.0499277114868093,1.9579172134399379,-1.8972892761230504,2,-0.023250644791753095,1.1999922748490126,32.154064178466804,1.6000053482370873,31.669044494628906,-2.2631806112012343,31.583452224731445,-0.023250644791753095
9321,2010-04-08,31.6904411315918,31.98288154602051,31.583452224731445,31.98288154602051,3745583.0,-0.006706958155224263,1.7316971361113709,1.5185306235639295,47.222215344389646,42.6679878497663,-0.3434769193586966,-0.028475042775617965,0.13731513229679138,1.9369769923798295,13.346231656774195,0.39942932128906605,-0.4364457302903979,0.06597614288330433,-0.7963510231070394,0.9283033088736516,-0.3651874401118711,0.4971397258784762,-0.8751426077734408,46.39979805154025,6.434659718196521,0.431163582995173,4,-0.28173923492431996,-0.04992771148681996,0.1159067153930593,1.993580818176266,-1.9614830017089915,3,-0.05784374018577776,1.8000213929891378,31.90442276000977,1.1999922748490126,32.154064178466804,1.6000053482370873,31.669044494628906,-0.05784374018577776
9322,2010-04-09,31.56918716430664,31.67617607116699,31.348073959350586,31.67617607116699,4335264.0,-0.0038262000450439704,5.133385627440485,0.3658485680556612,45.94596385143072,44.694389706050856,-0.12712932698644863,0.05812078964407519,0.2174518468132547,2.0585127493041,13.258658515145221,0.3423671722412145,-0.4611167118621786,-0.031383323669434304,-0.8705777120335796,0.8078110646947145,-0.45098051785150517,0.3882138705126401,-0.6997673355914067,26.956570267247372,-12.592968644741745,0.4195971941820744,4,-0.0392303466796875,0.07132625579833984,0.2371606826782191,2.075606346130371,-2.0756053924560547,4,-0.06145506232544462,1.7316971361113709,31.6904411315918,1.8000213929891378,31.90442276000977,1.1999922748490126,32.154064178466804,-0.06145506232544462
9323,2010-04-12,31.79743194580078,32.09700393676758,31.66191291809082,31.66191291809082,4335685.0,0.007229986008388645,-5.4211059661370005,-1.2666642896618536,52.91480223929149,46.14656173056689,-0.22344609280089145,-0.15444874517324436,-0.04274745159309745,1.8257298450121056,12.328325653683455,0.5278167724609375,-0.39432504091584164,0.1818828582763672,-0.6602812853708429,1.0240470019235772,-0.23919921354723783,0.6029649300999722,-0.8760556643845483,54.78257229956447,10.628287102002467,0.4210820718236051,4,-0.1783161163330078,-0.15691852569580078,0.008915901184078479,1.405135154724121,-2.7032814025878906,0,-0.04441452024628145,5.133385627440485,31.56918716430664,1.7316971361113709,31.6904411315918,1.8000213929891378,31.90442276000977,-0.04441452024628145
9324,2010-04-13,31.783166885375977,31.847360610961914,31.348073959350586,31.83309555053711,5353397.0,-0.0004486230350022602,11.727361127993193,-0.36842549717808337,52.79641107951774,47.717407936996985,-0.15379078758507347,-0.13828551889605478,-0.053443550585011934,1.8262167446165023,11.330514024088782,0.4992866516113281,-0.2591672856682976,0.16191167831420827,-0.6833195120567837,1.0071428686851966,-0.2607039168712859,0.5845272734997025,-0.8119124093667835,55.96337702673808,8.186054721915305,0.4226155951854942,4,-0.16405105590820312,-0.1426534652709961,0.09272480010986328,1.4194002151489258,-2.8316688537597656,1,-0.04219033262634031,-5.4211059661370005,31.79743194580078,5.133385627440485,31.56918716430664,1.7316971361113709,31.6904411315918,-0.04219033262634031
9325,2010-04-14,31.76176834106445,31.76176834106445,31.54778861999512,31.74037170410156,4580755.0,-0.0006732665875839317,19.001247994294218,-0.4285441418038736,62.933311465122515,50.38901011795218,-0.07672521739614169,-0.17116536802985394,-0.06328809736652019,1.8375588796622004,11.678014161229298,0.23537826538085582,-0.11140936696710568,0.16940050125121786,-0.6093476318075268,0.9481486343099661,-0.21997356527815626,0.558774567780592,-0.7426307982460152,55.238058855738025,1.7768581209994068,0.3893740665293736,4,-0.039228439331051135,-0.18901538848876598,0.14622020721435902,1.4158353805542028,-3.723253250122063,2,-0.05322251309938053,11.727361127993193,31.783166885375977,-5.4211059661370005,31.79743194580078,5.133385627440485,31.56918716430664,-0.05322251309938053
9326,2010-04-15,31.67617607116699,31.75463676452637,31.27674865722656,31.583452224731445,5822646.0,-0.0026948206717697376,2.828537811530593,4.333571046532192,65.55555225419398,51.97675771775248,0.08488356263315211,-0.14585687606501452,-0.017016058545973323,1.9145449122938096,12.378441321910953,0.4850196838378906,-0.044607549008208736,0.11733188629149893,-0.5779511527669463,0.8126149253499406,-0.2303096332377237,0.46497340582072155,-0.6110707842116838,48.69550052319477,-9.536128295151805,0.3476415195292209,4,0.0463638305664098,-0.10342311859130504,0.0980749130249059,1.4372339248657262,-3.552068710327145,3,-0.052690785135504514,19.001247994294218,31.76176834106445,11.727361127993193,31.783166885375977,-5.4211059661370005,31.79743194580078,-0.052690785135504514
9327,2010-04-16,31.11269569396973,31.376604080200195,30.891582489013672,31.376604080200195,10084866.0,-0.017788775259086953,2.6756815356595647,-2.8461759986835777,55.0116688150917,52.53360980831822,0.6420869571380479,0.37801999759129146,0.5096732452729533,2.4716356285100822,12.579350931461725,0.7845935821533168,0.014927676197082462,-0.40870199203491,-1.1158928674405608,0.29848888337074087,-0.7622974297377354,-0.055106554332084556,1.0556354522705043,18.343228035975663,-43.96834627870808,0.3535954377028257,4,0.417261123657223,0.4600572586059535,0.6847362518310511,2.0007143020629847,-3.3380870819091797,4,-0.044475013598873625,2.828537811530593,31.67617607116699,19.001247994294218,31.76176834106445,11.727361127993193,31.783166885375977,-0.044475013598873625
9328,2010-04-19,31.08416557312012,31.24821662902832,30.920114517211914,31.10556221008301,5464996.0,-0.0009169928935196525,1.1395256277907486,0.08107600242837841,45.277791189568035,52.34021785142452,0.6469620956769297,0.36694038146064756,0.5223966912738298,2.4887620074846843,12.564322825064112,0.32810211181640625,0.08425761872000948,-0.4001422882080057,-1.117808725079957,0.3175241486639422,-0.7589755066439814,-0.04130906977202997,1.058630599975583,20.14935053272518,-40.49613361731852,0.3588332184359746,4,0.4243927001953125,0.48858737945556285,0.7025675773620605,2.029244422912594,-3.708988189697269,0,-0.05117022676796523,2.6756815356595647,31.11269569396973,2.828537811530593,31.67617607116699,19.001247994294218,31.76176834106445,-0.05117022676796523
9329,2010-04-20,31.46932983398437,31.4907283782959,31.176889419555664,31.36947250366211,4877278.0,0.012391011750282344,3.399989303668842,-4.666963808165282,51.951216489708216,53.28988141425711,0.1726050664112897,-0.031051013865909027,0.13730254899847338,2.087598491521124,12.469822209207852,0.4065628051757777,0.0853709303032879,-0.007845401763919568,-0.7230002064747758,0.7073094029469367,-0.3654228041193477,0.34973200059150855,0.6484420654296947,66.39355760716118,6.323307710631255,0.35757740235542845,4,0.024963378906253553,0.10342311859131215,0.36198234558105824,1.6440801620483434,-4.3223972320556605,1,-0.0754760048371439,1.1395256277907486,31.08416557312012,2.6756815356595647,31.11269569396973,2.828537811530593,31.67617607116699,-0.0754760048371439
9330,2010-04-21,31.098430633544922,31.48359489440918,31.04136848449707,31.326675415039066,8395877.0,-0.011786053354047255,-1.5833314763231199,-2.2857088283608915,47.6510047039131,53.33752467642638,0.46617415498922554,0.31617355462904584,0.5150006999805363,2.439837605222422,12.232273962426927,0.4422264099121094,0.07576405268083519,-0.3534235954284668,-1.0852121382314266,0.37836494737448945,-0.7193178668299467,0.012470675973013101,0.9948174776611367,23.96699146277579,-33.546874644405165,0.3658942714014785,4,0.3958625793457031,0.4743223190307617,0.7293152809143066,2.014979362487793,-3.3452205657958984,2,-0.06903668635975735,3.399989303668842,31.46932983398437,1.1395256277907486,31.08416557312012,2.6756815356595647,31.11269569396973,-0.06903668635975735
9331,2010-04-22,31.13409423828125,31.27674865722656,30.79172515869141,31.12696075439453,7617627.0,0.0011467975717673884,2.317054081552822,-0.031253656009225195,42.2222148858553,52.92377479136245,0.38363701493886637,0.3009980960797307,0.476113309628424,2.3757374311217063,11.581327809301072,0.48502349853514914,0.03816351066713253,-0.32096967697143697,-1.0462384790651669,0.4042991251222965,-0.6836040780183019,0.041664724075427984,0.9351205604809607,48.979614111585946,-6.379452442587102,0.3626344010468667,4,0.3102703094482422,0.4386587142944336,0.6936516761779785,1.9793157577514648,-3.6019973754882812,3,-0.09942730704311487,-1.5833314763231199,31.098430633544922,3.399989303668842,31.46932983398437,1.1395256277907486,31.08416557312012,-0.09942730704311487
9332,2010-04-23,31.348073959350586,31.376604080200195,30.51355171203613,30.95577621459961,10371856.0,0.006872842339066265,2.8412686285246322,54.99385026737968,44.68083626821221,52.00888968346475,0.15085831068953937,0.13080079343553308,0.25949023346279887,2.1414517249127414,10.623117545488626,0.863052368164066,0.0356325465256333,-0.13052778244018626,-0.8056723252298568,0.5446167603494843,-0.46810005383501974,0.20704448895464722,0.6700412538087903,85.40136867048463,31.079982071330534,0.33757227139483476,4,-0.1676177978515625,0.04279613494873047,0.4796719551086426,1.765336036682129,-4.49357986450195,4,-0.1028441684389062,2.317054081552822,31.13409423828125,-1.5833314763231199,31.098430633544922,3.399989303668842,31.46932983398437,-0.1028441684389062
9333,2010-04-26,31.11269569396973,31.71897315979004,31.06990051269531,31.383737564086914,8413823.0,-0.007508539940478398,-2.6400111243033413,-0.6909085605099167,31.185572516821566,49.60768539872073,0.311667398507506,0.41142897467803863,0.5027721743197802,2.3490269389573832,9.284943153466482,0.6490726470947301,0.023834960116381865,-0.38124132156371715,-1.0039558025362005,0.24147315940876268,-0.6925985620499588,-0.06988408107747546,0.8151457091222518,49.70410830585435,0.9553004175329747,0.3113572404862407,4,0.0249643325805593,0.22824573516845348,0.7150502204894984,2.0007143020629847,-4.065620422363285,0,-0.10729019159070063,2.8412686285246322,31.348073959350586,2.317054081552822,31.13409423828125,-1.5833314763231199,31.098430633544922,-0.10729019159070063
9334,2010-04-27,30.563480377197266,31.14835929870605,30.55634880065918,31.05563545227051,7522711.0,-0.01765245037507035,-1.3380299726186167,1.81578984405791,28.139520999790918,45.74170868035055,0.7483752649299298,0.9492020926679174,1.0633297714781023,2.857396660985472,8.969307123491937,0.5920104980468714,0.010114974529862764,-0.8922968864440932,-1.6393011592981281,-0.14529261359006185,-1.2657990228711107,-0.5187947500170758,1.2795036444313652,4.142009025488108,-39.46258813341446,0.37350213642701574,4,0.5706138610839844,0.777461051940918,1.2303853034973145,2.549929618835449,-3.166904449462894,1,-0.10431740608157758,-2.6400111243033413,31.11269569396973,2.8412686285246322,31.348073959350586,2.317054081552822,31.13409423828125,-0.10431740608157758
9335,2010-04-28,30.941511154174805,31.062767028808594,30.527816772460934,30.77032852172852,12459434.0,0.012368708416453211,1.5862099172410786,-0.34782254845347066,38.41059016248276,42.72560178127152,0.2701656959384948,0.5676951400262382,0.6805730947003497,2.429598334017399,9.019657653387025,0.5349502563476598,-0.043717481096688715,-0.49358129501342773,-1.274454110856908,0.28729152083005616,-0.8840177029351679,-0.10314488709168756,0.8217069288782746,35.50288929536656,-7.42806633663718,0.3904364079217416,4,0.17475128173828125,0.3994302749633789,0.8523545265197754,2.17189884185791,-4.101284027099609,2,-0.12263714378197421,-1.3380299726186167,30.563480377197266,-2.6400111243033413,31.11269569396973,2.8412686285246322,31.348073959350586,-0.12263714378197421
9336,2010-04-29,30.855920791625977,31.205421447753906,30.7631950378418,31.027103424072266,5600009.0,-0.0027661985260626354,-1.480000427855564,-1.0000000000000207,38.83928331603319,40.92867005915391,0.2538631819777919,0.6560234373677112,0.7651743412460235,2.4638487467152004,8.698803375160423,0.4422264099121058,-0.10454767438637447,-0.5595568656921373,-1.3789524862945584,0.25983875491028385,-0.9692546759933478,-0.1498590553909267,0.8323173091660863,28.40243802097529,-15.865540786737576,0.40969781030121116,4,0.2603416442871094,0.48502063751220703,0.9468607902526855,2.2574892044067383,-3.944366455078125,3,-0.1005547928655236,1.5862099172410786,30.941511154174805,-1.3380299726186167,30.563480377197266,-2.6400111243033413,31.11269569396973,-0.1005547928655236
9337,2010-04-30,31.091297149658203,31.305278778076172,30.891582489013672,30.948644638061523,7490185.0,0.007628239637434753,-2.2222246982358405,-0.8333351903642381,38.97547803362102,40.22841304182647,0.0169105549158175,0.4025231334594892,0.5207162689424436,2.186066013179925,9.32938292856645,0.4493579864501953,-0.1971765319105998,-0.2995727539062507,-1.127246772485691,0.5281012646731895,-0.7134097631959726,0.11426425538347118,0.5264597678085039,47.3053230617975,4.186958082156615,0.41383700928972056,4,0.024965286254882812,0.24964427947998047,0.6187596321105957,2.0221128463745117,-3.630527496337894,4,-0.11447577338870729,-1.480000427855564,30.855920791625977,1.5862099172410786,30.941511154174805,-1.3380299726186167,30.563480377197266,-0.11447577338870729
9338,2010-05-03,31.47646141052246,31.53352355957031,31.13409423828125,31.29814529418945,3576642.0,0.012388169557875583,1.7316971361113886,1.2500033426482045,45.708568451751866,39.53478548205354,-0.34280400370938935,0.002309689495447742,0.12110105119749193,1.7505101464380672,9.825103485910889,0.4422264099121058,-0.2878871002598231,0.0952206611633315,-0.7232568375640724,0.9136981598907354,-0.31401808820037047,0.5044594105270335,0.07504319461841291,94.32616446669736,50.650146620877635,0.40923874936370186,5,-0.360198974609375,-0.13551998138427734,0.15335321426391602,1.636948585510254,-3.951498031616211,0,-0.14683884746106557,-2.2222246982358405,31.091297149658203,-1.480000427855564,30.855920791625977,1.5862099172410786,30.941511154174805,-0.14683884746106557
9339,2010-05-04,30.79172515869141,31.383737564086914,30.64193916320801,31.319543838500977,6622627.0,-0.0217539145490524,1.2608700707183047,-2.960016686455012,38.552174758610285,38.5238043770199,0.2634058522186109,0.6110802305500123,0.7875006168622392,2.382525381880935,10.656356518112469,0.8345222473144496,-0.3268359151675462,-0.521398639678953,-1.2945704969902785,0.25177321763237615,-0.9079845683346157,-0.13481271102329018,0.7417984008788991,26.241086329844432,-15.312607261428187,0.38658592865566416,5,0.32453727722167613,0.5492162704467738,0.8149080276489222,2.321684837341305,-2.2325248718261754,1,-0.1216122145734333,1.7316971361113886,31.47646141052246,-2.2222246982358405,31.091297149658203,-1.480000427855564,30.855920791625977,-0.1216122145734333
9340,2010-05-05,31.16262435913086,31.2268180847168,30.627674102783203,30.67047119140625,9571033.0,0.012045417998762575,-1.0740691831789524,-0.9324284769576074,44.3217664949869,38.75708788914564,-0.10887973045773691,0.19158034252959055,0.4148434123668139,1.9566544704712499,11.539740119465597,0.5991439819335973,-0.32163673346348176,-0.11340951919555664,-0.8367100391448332,0.6098910007537199,-0.47505977917019493,0.24824074077908165,0.3708992004394496,59.05509489899502,17.64450888658738,0.3616502599746383,5,-0.04636192321777344,0.17831707000732422,0.44400882720947266,1.9507856369018555,-2.710412979125973,2,-0.12085145294552224,1.2608700707183047,30.79172515869141,1.7316971361113886,31.47646141052246,-2.2222246982358405,31.091297149658203,-0.12085145294552224
9341,2010-05-06,29.85734748840332,30.920114517211914,20.11412239074707,30.920114517211914,17422654.0,-0.041885973905310236,19.335580298494605,-2.1594233228694337,38.07588370470047,38.023204270977665,1.113322615923174,1.4255750309078437,1.706147887058627,3.190497597729106,14.302383603357683,11.048501968383789,-0.4030148392985602,-1.3270317077636733,-2.262637718681731,-0.39142569684561934,-1.794834713222702,-0.8592287023046445,1.6149777603149396,85.32168152789646,39.29984182819973,0.46780300545902753,5,-3.9407997131347656,-3.716120719909668,1.6922245025634766,3.174036979675293,-1.148361206054684,3,-0.10105118555826109,-1.0740691831789524,31.16262435913086,1.2608700707183047,30.79172515869141,1.7316971361113886,31.47646141052246,-0.10105118555826109
9342,2010-05-07,29.62910079956055,30.00713348388672,29.201141357421875,29.671897888183594,16496913.0,-0.007644573548652334,1.2599971119751416,0.04026949224330063,36.68406230592232,38.63414758087775,1.1980813772765444,1.582140097251834,1.9220806732747597,3.3387664414938207,16.802112517821676,0.8059921264648438,-0.45327550310898346,-1.4582740783691364,-2.604487097046981,-0.3120610596912883,-2.0313805877080604,-0.8851675690302123,1.59771728515625,83.32291919817011,32.62270619528547,0.573106509338924,5,-3.805277824401859,-3.487874031066898,1.8723258972167969,3.2703294754028285,-0.4422245025634801,4,-0.09171883012571902,19.335580298494605,29.85734748840332,-1.0740691831789524,31.16262435913086,1.2608700707183047,30.79172515869141,-0.09171883012571902
9343,2010-05-10,30.385164260864254,30.67047119140625,29.94293975830078,30.51355171203613,8349611.0,0.025517597257454394,2.290312006693815,2.9999108654962825,40.709042818021324,40.03076111623668,0.3665067969503255,0.7534794902355486,1.1739619972932296,2.508929083984004,19.419421842906743,1.0413703918456996,-0.4743608635440282,-0.6315972328186064,-1.7675887135386894,0.5043942479014731,-1.199592973178646,-0.06360149245856661,-10.271041870117184,91.13924222022281,40.67163464391601,0.5679957403600404,5,-4.561341285705563,-4.243937492370602,1.116262435913093,2.5142660140991246,-0.9985733032226527,0,-0.0962441598945224,1.2599971119751416,29.62910079956055,19.335580298494605,29.85734748840332,-1.0740691831789524,31.16262435913086,-0.0962441598945224
9344,2010-05-11,30.44222450256348,30.80599021911621,30.1497859954834,30.242511749267575,5140713.0,0.0018778980824112335,-2.4073993374171154,-1.555547302115577,44.05683750186135,40.658121931723194,0.3245695393872765,0.6227363240148058,1.0990000964992,2.3814361012047733,22.12093060942762,0.6562042236328125,-0.5231597630125897,-0.5074898719787555,-1.6108410606497081,0.5958613166921971,-1.0591654663142336,0.04418572235672258,-10.116975135803226,92.93966465239323,37.50390434474471,0.5516755943354771,5,-4.618401527404789,-4.300997734069828,1.0253219604492152,2.382311820983883,-1.2624816894531286,1,-0.09582943333893268,2.290312006693815,30.385164260864254,1.2599971119751416,29.62910079956055,19.335580298494605,29.85734748840332,-0.09582943333893268
9345,2010-05-12,30.071327209472656,30.356632232666016,29.97860145568848,30.28530693054199,10447283.0,-0.012183646206918697,1.1200147611738143,-1.0714374397126663,40.925696358461664,40.88994560310414,0.6247494180203006,0.9069988996933027,1.4500760949574598,2.6880260923464903,24.981179560878967,0.463623046875,-0.524056784626719,-0.7938651084899888,-1.894279008856369,0.3065487918763914,-1.3440720586731807,-0.24365815830679693,-9.326848208618163,92.14521630401245,34.410102506038804,0.5502069501831905,5,-4.247504234313965,-3.951498985290524,1.4532804489135742,2.7139787673950195,-0.6562061309814453,2,-0.05028467523478952,-2.4073993374171154,30.44222450256348,2.290312006693815,30.385164260864254,1.2599971119751416,29.62910079956055,-0.05028467523478952
9346,2010-05-13,30.00713348388672,30.456491470336914,29.99286651611328,30.064193725585934,8706140.0,-0.00213471540975807,-9.833095641322757,0.2666619126993202,38.2499987465132,40.80933679342549,0.6212075605217677,0.8851215682082625,1.4903046315195851,2.694972396879855,27.498294950163675,0.4636249542236328,-0.4681734655514802,-0.7746067047119141,-1.8691973496019791,0.319983940178151,-1.3219020271569484,-0.22731138226687975,-8.860194034301756,50.22230726536511,-3.847429736387255,0.5472953224450332,5,-4.183310508728027,-3.9015703201293945,1.5174741744995117,2.4465036392211914,-0.9415130615234375,3,-0.05181841526838271,1.1200147611738143,30.071327209472656,-2.4073993374171154,30.44222450256348,2.290312006693815,30.385164260864254,-0.05181841526838271
9347,2010-05-14,29.72895812988281,30.26390838623047,29.50784683227539,29.957204818725586,8831899.0,-0.009270307480495732,-1.2553204805430147,4.000100280786513,37.96525190164995,39.948968287858605,0.7664085956607352,1.1112920068036622,1.7350397234105834,2.9115376836678557,29.594325372223352,0.7560615539550781,-0.4856658650125567,-0.9835951805114789,-2.161835908639109,0.19464554761615105,-1.572715544575292,-0.3944748164476657,-8.195656649516597,17.03288711006862,-36.036306747549304,0.5891203640638145,5,-3.9800281524658168,-3.6233949661254847,1.7956495285034215,2.4286737442016637,-1.3766040802001953,4,-0.03430903441277755,-9.833095641322757,30.00713348388672,1.1200147611738143,30.071327209472656,-2.4073993374171154,30.44222450256348,-0.03430903441277755
9348,2010-05-17,29.493581771850586,29.893009185791016,29.18687629699707,29.80028533935547,7140947.0,-0.007917410257160307,1.8695766754899643,1.3437372040746196,40.157484459832425,40.12733603243884,0.7721319569029781,1.2874017367326722,1.9156157924705575,3.086840372757024,31.8291344487844,0.7061328887939453,-0.5098772142807242,-1.1394423484802232,-2.4221607907587526,0.1432760937983062,-1.7808015696194879,-0.4980831273409585,-7.589372741934373,18.942797703332147,-38.64997021125201,0.6413592211392647,5,-3.8231115341186523,-3.3880186080932617,2.091653347015381,2.6640501022338867,-1.6547794342041016,0,-0.010399058250234017,-1.2553204805430147,29.72895812988281,-9.833095641322757,30.00713348388672,1.1200147611738143,30.071327209472656,-0.010399058250234017
9349,2010-05-18,29.09415054321289,29.62196922302246,29.06562042236328,29.58630561828613,5932843.0,-0.013542988156796998,-1.0259770027123047,1.6046604187784785,33.0718886621823,38.87734960657167,1.011845120603322,1.5808160872213755,2.2583844189451767,3.4270236993603405,34.69644345703977,0.5563488006591797,-0.5696363780795792,-1.4201146125793471,-2.811981376224338,-0.028247848934356057,-2.1160479944018427,-0.7241812307568516,-6.833870265728677,2.0512412628888246,-55.92595816944789,0.695933381822495,5,-3.5770320892333984,-3.1134090423583984,2.5356640815734863,3.063481330871582,-1.5263900756835938,1,0.01005151925622827,1.8695766754899643,29.493581771850586,-1.2553204805430147,29.72895812988281,-9.833095641322757,30.00713348388672,0.01005151925622827
9350,2010-05-19,28.95149803161621,29.09415054321289,28.708986282348636,28.98716163635254,6835872.0,-0.004903133754835087,2.0857400446196346,0.07246416128294715,32.729613157836454,38.28331954580899,0.9028046176413262,1.6383794468967778,2.3498263226624694,3.5056945200369043,37.5254464652365,0.38516426086425426,-0.699882240463289,-1.4554204940795898,-2.982210588631844,0.07136960047266427,-2.218815541355717,-0.6920254468034628,-6.349389356466716,13.8775982431705,-45.86436337140826,0.7633950472761266,5,0.8059902191162109,-3.013552665710449,2.678316593170166,3.2061338424682617,-1.5834522247314418,2,0.007883695042131711,-1.0259770027123047,29.09415054321289,1.8695766754899643,29.493581771850586,-1.2553204805430147,29.72895812988281,0.007883695042131711
9351,2010-05-20,28.038515090942386,28.61626243591309,28.038515090942386,28.609130859375,7665575.0,-0.03153491193018099,-1.0249960724277998,15.999946518344109,25.345623113610202,37.02349296888543,1.7105349207152436,2.432261784184,3.196714669385184,4.347256728320513,40.16430312309029,0.9129829406738246,-0.7746728246583672,-2.213624477386471,-4.030161829245113,-0.39708712552783254,-3.121893153315792,-1.30535580145715,-5.108251154034225,0.0,-58.782248690280326,0.9082686759293199,5,1.3837375640869105,-2.1041355133056676,3.6091313362121547,4.119116783142086,-0.3780307769775426,3,0.04909696476735048,2.0857400446196346,28.95149803161621,-1.0259770027123047,29.09415054321289,1.8695766754899643,29.493581771850586,0.04909696476735048
9352,2010-05-21,28.124107360839844,28.231098175048828,27.29671859741211,27.29671859741211,7547667.0,0.003052667718666191,-1.2586228359344382,-1.4499928133784898,21.549639077117348,34.89467033100721,1.5522437262523567,2.205848973807093,3.048798612363406,4.191269096175347,42.58738435200237,0.9343795776367188,-0.919524244740952,-1.9668338775634773,-3.939373710852614,0.005705955725659351,-2.953103794208044,-0.9805639609189107,-4.878814372643362,31.868110878310674,-21.49200410381149,0.986269916644568,5,0.9272470474243164,-2.207559585571289,3.5235390663146973,3.766049385070801,-0.9700412750244141,4,0.03347708247033676,-1.0249960724277998,28.038515090942386,2.0857400446196346,28.95149803161621,-1.0259770027123047,29.09415054321289,0.03347708247033676
9353,2010-05-24,27.77460861206055,28.29529190063477,27.7318115234375,28.0456485748291,4555939.0,-0.01242701659096701,-2.159991228961561,-0.3275847760437035,22.849818373801824,32.538334872333934,1.6678887245307479,2.4163307037564756,3.348333008079269,4.468650487675173,45.846499408636845,0.5634803771972692,-0.9421686441214376,-2.1494282722473095,-4.313542872829533,0.014686328334917675,-3.2314855725384213,-1.0673709719561977,-4.2268877346272795,20.55219378870183,-34.7413293072607,1.082057300291113,5,1.1019964218139613,-1.8580608367919957,3.776746273040768,4.079884529113766,-0.6918697357177805,0,0.020801208963614037,-1.2586228359344382,28.124107360839844,-1.0249960724277998,28.038515090942386,2.0857400446196346,28.95149803161621,0.020801208963614037
9354,2010-05-25,27.37517738342285,27.38944435119629,26.72610664367676,27.275320053100586,9879754.0,-0.01438116497757791,9.333065929821379,-0.36842290451292853,16.09195088257337,29.779029819457453,1.7729517087884865,2.7032523420079,3.6866096674676285,4.791998446904685,48.61786781122822,1.048501968383789,-0.9516003854989812,-2.389444351196289,-4.809781213214052,0.030892510821473707,-3.5996127822051704,-1.1792759201874077,-3.537125732322263,27.409573778308555,-26.275933965543544,1.2101684310088814,5,1.2161216735839844,-1.4586296081542969,4.165478229522705,4.365193367004402,-0.23537826538086293,1,0.016935961646202147,-2.159991228961561,27.77460861206055,-1.2586228359344382,28.124107360839844,-1.0249960724277998,28.038515090942386,0.016935961646202147
9355,2010-05-26,27.14693260192871,28.20256805419922,27.111270904541016,28.20256805419922,7768202.0,-0.008337654887027535,1.0675644178319184,-10.571436757458837,19.93670163027147,27.744219028763926,1.724048854198962,2.7749120618901273,3.828172183301575,4.948096418435561,51.15197698861852,1.0912971496582031,-1.057687160751854,-2.4279602050781257,-5.046635296633667,0.19071488647741575,-3.737297750855898,-1.1186226593003532,-3.030163408107498,22.264088493681864,-26.28697832567632,1.3093375457777714,5,1.3480749130249023,-1.2303848266601562,4.386590480804443,4.4935808181762695,-0.12838745117187145,2,0.015501856941682046,9.333065929821379,27.37517738342285,-2.159991228961561,27.77460861206055,-1.2586228359344382,28.124107360839844,0.015501856941682046
9356,2010-05-27,27.753210067749023,27.753210067749023,27.39657592773437,27.567760467529297,7341713.0,0.022333184920392712,2.8461570107684304,-0.17567579775845277,30.80292956725988,26.948405436053918,0.8542646931200508,2.0282588796735332,3.140240279712426,4.272351266476669,54.1328644494925,0.6062774658203125,-1.1974601189783662,-1.6665472030639634,-4.332870750383776,0.9997763442558494,-2.99970897672387,-0.333385429404057,-3.368872032916009,65.45456755459102,20.42194643451603,1.3331617736599062,5,0.5563478469848633,-1.8366622924804688,3.780313014984131,3.887303352355957,-0.41369438171386363,3,-0.013878187781666385,1.0675644178319184,27.14693260192871,9.333065929821379,27.37517738342285,-2.159991228961561,27.77460861206055,-0.013878187781666385
9357,2010-05-28,27.53209686279297,27.86020088195801,27.46790313720703,27.753210067749023,5723244.0,-0.007967121800191435,-1.244904196159135,-1.192308879038147,17.21311152016608,24.399030664979875,0.8168859102367989,2.0754640569696505,3.291082303795317,4.431116849507127,57.4445022370475,0.3922977447509801,-1.3068073545609629,-1.7097003936767585,-4.381380602067097,0.9619798147135796,-3.0455404978719294,-0.37386028948158767,-2.890892740588626,51.363611501084605,11.660719946784475,1.3358401041951693,5,0.6419410705566406,-1.615549087524414,3.976461887359619,4.108416557312012,0.7489299774169922,4,0.0046631919033155445,2.8461570107684304,27.753210067749023,1.0675644178319184,27.14693260192871,9.333065929821379,27.37517738342285,0.0046631919033155445
9358,2010-06-01,26.854494094848636,27.489301681518555,26.83309555053711,27.425106048583984,6215066.0,-0.024611375273056235,-1.1395384993299191,2.58063263950588,13.916804336266225,22.270687962100315,1.2077762981978353,2.518153518333616,3.8902409684537496,5.038496028027996,61.48591027812499,0.6990013122558594,-1.4279551920349078,-2.1562047958374,-4.8135588540676615,0.5011492623928611,-3.484881824952531,-0.8275277667222696,-1.966698528767818,8.69561847379703,-23.270479322694513,1.3286770291151306,6,1.0556344985961879,-0.9379463195800817,4.431169033050534,4.718258857727047,2.0256767272949183,1,0.01115537644867648,-1.244904196159135,27.53209686279297,2.8461570107684304,27.753210067749023,1.0675644178319184,27.14693260192871,0.01115537644867648
9359,2010-06-02,27.047075271606445,27.06134033203125,26.562053680419922,26.67617607116699,8901999.0,0.007171282991875527,1.5,-0.6500025069777651,18.452379294331408,20.68432864393309,0.7758716049838803,2.140387178263275,3.6267344123956136,4.774275948604693,65.01706632616289,0.4992866516113281,-1.5390753239989472,-1.7763911247253432,-4.4330575486287636,0.8802752991780771,-3.1047243366770516,-0.4480579127736348,-1.92255191940421,29.565214358297037,4.996093991902168,1.3283332119517095,6,0.5420827865600586,-1.223252296447754,4.192225456237793,4.525677680969238,1.9258213043212855,2,0.0013185752758178015,-1.1395384993299191,26.854494094848636,-1.244904196159135,27.53209686279297,2.8461570107684304,27.753210067749023,0.0013185752758178015
9360,2010-06-03,27.39657592773437,27.46790313720703,26.968616485595703,27.132667541503906,8355219.0,0.012921938975591463,1.4561354125616919,0.711536681442763,24.297747745040766,20.567898047425373,0.20406996230637375,1.575029873319398,3.2091371846512295,4.3570608543953036,68.5334838830977,0.4992866516113281,-1.6604063192114147,-1.2385880470275907,-3.725611789854206,1.2484356957990244,-2.4820999184408983,0.004923824385716813,-2.044793900855577,64.28564082144759,41.18678180906667,1.2435118714133082,6,0.0320968627929723,-1.57275295257568,3.8409419059753453,4.176177024841312,1.7546367645263743,3,-0.00937258766824356,1.5,27.047075271606445,-1.1395384993299191,26.854494094848636,-1.244904196159135,27.53209686279297,-0.00937258766824356
9361,2010-06-04,26.840227127075195,27.32525062561035,26.74750328063965,27.13979911804199,9756378.0,-0.020307238471212297,-1.3823665893271462,-1.1351363071319147,23.035950119978438,20.733043718854386,0.639853705861217,1.9960948822801896,3.706766272387469,4.835394939021466,67.57783364458749,0.649072647094723,-1.7322841187913198,-1.6440808296203606,-4.1844093908398285,0.8962477315991073,-2.9142451102300946,-0.37391654901062665,-1.2702767725069037,21.428497964305123,-2.3369682421659306,1.2701642806097333,6,0.5884456634521484,-1.016404151916504,4.3883748054504395,4.732525825500488,2.389444351196289,4,0.0066436853472735535,1.4561354125616919,27.39657592773437,1.5,27.047075271606445,-1.1395384993299191,26.854494094848636,0.0066436853472735535
9362,2010-06-07,26.91155433654785,27.40370941162109,26.847360610961914,26.94008636474609,7044910.0,0.002657474138909377,-6.090882571015258,0.095242643032677,25.13735991272428,20.98721500095688,0.4229113346246116,1.8031874828022794,3.5825459833904603,4.683284071232322,66.53345075254364,0.5634822845458949,-1.8020591794243899,-1.4368762969970703,-4.00988514606977,1.1361325520756296,-2.7233807215334203,-0.15037187246072037,-1.132162387397642,37.69225231155314,12.766649727595706,1.2865044245363508,6,0.47075653076171875,-1.0877313613891602,4.317047595977783,4.661198616027832,2.631954193115238,0,0.015902513252685102,-1.3823665893271462,26.840227127075195,1.4561354125616919,27.39657592773437,1.5,27.047075271606445,0.015902513252685102
9363,2010-06-08,27.46076965332031,27.52496337890625,26.854494094848636,27.08987236022949,11037806.0,0.020408160372460626,1.6857190882036692,-12.999331506118338,34.712953508464906,23.056215292722605,-0.19612873734594416,1.0789698616648842,2.9880284172911153,4.04893923410123,66.06326844675453,0.6704692840576136,-1.726477645253457,-0.7414412498474157,-3.1545123661597145,1.6716298664648832,-1.9479768080035669,0.46509430830873555,-1.48031377337146,93.33335974423645,62.807975961483564,1.2065355581561499,6,-0.07845878601073863,-1.6369466781616175,3.767832279205326,4.111983299255375,2.325250625610355,1,0.029870145565656925,-6.090882571015258,26.91155433654785,-1.3823665893271462,26.840227127075195,1.4561354125616919,27.39657592773437,0.029870145565656925
9364,2010-06-09,27.52496337890625,27.79600524902344,27.28958511352539,27.639087677001953,9258528.0,0.002337652090467879,1.366673500494687,-0.3076978457962429,36.449857870392954,24.89101043051388,-0.264674221100492,0.8274395669534762,2.8615585365703353,3.905730509098511,65.5744768766717,0.5064201354980504,-1.6383458430990423,-0.5313844680786133,-2.716227744128066,1.6534588079708392,-1.6238061061033413,0.5610371699461147,-1.3514861253907071,74.14960788914998,39.80330928535062,1.092421638024727,6,-0.31383609771728516,-1.7760334014892578,3.7036385536193848,4.047789573669434,2.0613422393798793,2,0.049235576613913645,1.6857190882036692,27.46076965332031,-6.090882571015258,26.91155433654785,-1.3823665893271462,26.840227127075195,0.049235576613913645
9365,2010-06-10,28.559200286865234,28.566333770751953,27.96005630493164,28.05278205871582,9348957.0,0.0375745062299182,1.3287678258098312,-4.4374268810375375,54.83444116743883,27.56117838608932,-1.2041419621534004,-0.34350209107557816,1.7748595840216268,2.803157121019879,64.66772502106866,1.0413703918457031,-1.5181805250918714,0.5784587860107422,-1.4084832189599652,2.5654007909814496,-0.4150122164746115,1.5719297884960959,-2.200422514725666,99.60779831185488,58.40050863694884,0.9934710024853536,6,-0.9950065612792969,-2.888730049133301,2.6694016456604004,3.013552665710449,1.2696151733398438,3,0.014485569795620767,1.366673500494687,27.52496337890625,1.6857190882036692,27.46076965332031,-6.090882571015258,26.91155433654785,0.014485569795620767
9366,2010-06-11,28.452211380004886,28.79457855224609,28.13837432861328,28.40228271484375,6498971.0,-0.0037462150825544605,-1.2716033079678324,0.0985917614845518,53.034313543910194,31.541311944283112,-1.1036310161289542,-0.378376455887814,1.830510733561315,2.832863106106629,63.723786202404156,0.656204223632809,-1.3154217435464481,0.5492159843444853,-1.2128305688010492,2.3112625374900198,-0.3318072922282802,1.4302392609172507,-1.915545109986251,82.41762439722514,38.375435069702014,0.8810232765727671,6,-0.7738952636718786,-2.935092926025394,2.7763905525207484,3.1205415725707972,1.9258193969726527,4,0.024567556557206327,1.3287678258098312,28.559200286865234,1.366673500494687,27.52496337890625,1.6857190882036692,27.46076965332031,0.024567556557206327
9367,2010-06-14,28.708986282348636,28.83737564086914,28.502140045166016,28.65192604064941,6205112.0,0.009024778387672239,1.1363542439012533,1.14283531344316,58.791930023930554,36.52743702069026,-1.314099616504464,-0.7541486549258245,1.5135160486679702,2.508852703213389,62.59763508292,0.38516426086425426,-1.1448256941942283,0.8569894790649464,-0.7331977020763816,2.4471766602062743,0.06189588849428418,1.6520830696356086,-2.0015470543660996,93.52511203817635,44.59025019103896,0.7950935905706638,6,-1.0092716217041051,-0.02496433258056996,-2.680099010467533,-2.335947990417484,1.212554931640618,0,0.018136662534928405,-1.2716033079678324,28.452211380004886,1.3287678258098312,28.559200286865234,1.366673500494687,27.52496337890625,0.018136662534928405
9368,2010-06-15,29.18687629699707,29.19400978088379,28.73038482666016,28.73038482666016,5835825.0,0.016646007976333754,-1.0312535254227535,8.000167134642611,66.79895695825718,41.89927898334868,-1.5939711957792504,-1.3240807147113145,0.976958456885491,1.9703790147927407,61.178464173217996,0.4850234985351527,-1.0509058045138993,1.3502147674560554,-0.17802475488817393,2.8784542898002847,0.5860950062839407,2.11433452862817,-2.3154950293691883,99.62542577771724,45.98626108029546,0.7641197611721142,6,-1.2161197662353516,-0.5028543472290039,-3.2043514251708984,-2.813838005065918,0.6276741027832031,1,0.012218924321912183,1.1363542439012533,28.708986282348636,-1.2716033079678324,28.452211380004886,1.3287678258098312,28.559200286865234,0.012218924321912183
9369,2010-06-16,29.3865909576416,29.44365119934082,28.86590576171875,29.07275390625,6393821.0,0.006842618532120204,1.7000129249062945,0.6874981720030304,70.87766761327075,47.07482563537423,-1.594617040693226,-1.581866239887205,0.7040512962627758,1.727026867088373,59.545478461764404,0.5777454376220703,-0.8662402621234975,1.5353074073791504,-0.04818824077255357,3.1188030555308544,0.7435595833032984,2.3270552314550024,-2.357825331954185,96.15392032459494,36.953723192948246,0.7917478240758525,6,-1.2910137176513672,-0.7025690078735352,-3.4040660858154297,-3.013552665710449,-0.12838745117187145,2,0.013592230615140366,-1.0312535254227535,29.18687629699707,1.1363542439012533,28.708986282348636,-1.2716033079678324,28.452211380004886,0.013592230615140366
9370,2010-06-17,29.17974281311035,29.286733627319336,28.63052749633789,29.286733627319336,7828908.0,-0.007038861528014806,11.266588226904839,-0.3409119915401025,64.36780902601954,51.66725440271213,-1.2384641656877378,-1.4303780490806162,0.8418421968606822,1.89451389899736,57.8025530362998,0.7560634613037109,-0.5738616496017457,1.317047023773192,-0.30270962108690114,2.936803668633285,0.5071687013431436,2.1269253462032403,-1.999888203685785,79.78142475754046,20.489493134371884,0.8098783224300472,6,-1.0342369079589844,-0.6704702377319336,-3.1972179412841797,-2.806704521179199,0.021398544311523438,3,0.013933049642682604,1.7000129249062945,29.3865909576416,-1.0312535254227535,29.18687629699707,1.1363542439012533,28.708986282348636,0.013933049642682604
9371,2010-06-18,29.41512107849121,29.47931480407715,29.087018966674805,29.201141357421875,6582110.0,0.008066495544131635,1.2916673630493762,-1.9999821727814027,68.91117648658877,56.531011799808184,-1.1959498592935702,-1.6414969565446,0.5456163156353284,1.6149353310389785,55.72822909381434,0.39229583740234375,-0.3044747423465566,1.4835949897766127,-0.27837249275030373,3.2455624723035292,0.6026112485131527,2.3645787310400728,-2.09022104467898,93.43068115497901,31.7670617333833,0.8809837412634586,6,-1.2482166290283203,-0.905848503112793,-3.443295478820801,-3.0420827865600586,0.463623046875,4,0.014064004040981626,11.266588226904839,29.17974281311035,1.7000129249062945,29.3865909576416,-1.0312535254227535,29.18687629699707,0.014064004040981626
9372,2010-06-21,29.06562042236328,29.6861629486084,28.915834426879886,29.671897888183594,5596784.0,-0.011881666412160041,1.4269669673278698,-2.833340761407293,73.77299902674149,60.87101685739447,-0.5685510408703038,-1.2836577112926975,0.8328625575629189,1.9213990434937003,53.294112620080725,0.7703285217285121,-0.07718457011332447,1.087018680572509,-0.745510475598536,2.919547836743554,0.1707541024869883,2.00328325865803,-1.6014767811388921,41.21621011207736,-26.026069761906072,0.9162645780855219,6,-0.5777463912963867,-0.6526393890380859,-3.1009273529052734,-2.692582130432129,1.1697578430175781,0,0.04515335766252826,1.2916673630493762,29.41512107849121,11.266588226904839,29.17974281311035,1.7000129249062945,29.3865909576416,0.04515335766252826
9373,2010-06-22,28.352354049682614,29.2225399017334,28.25962829589844,29.06562042236328,7572903.0,-0.02453986401514674,-1.1428562333001637,1.1764685525885343,62.62069423389728,63.77888756445051,0.31791932930221023,-0.5532544775567203,1.4669446100572223,2.5906884230689258,50.9956011012118,0.9629116058349574,0.21052594461708196,0.3448650360107379,-1.492333223649787,2.182063295671263,-0.5737340938195246,1.2634641658410004,-0.7545365453425532,6.500070195142015,-62.80203282567628,0.9185991298302618,6,0.4707555770874059,-0.12482261657714488,-2.4251074790954554,-1.9793157577514613,1.5549201965332067,1,0.05534592159638341,1.4269669673278698,29.06562042236328,1.2916673630493762,29.41512107849121,11.266588226904839,29.17974281311035,0.05534592159638341
9374,2010-06-23,27.838802337646484,28.352354049682614,27.753210067749023,28.28816032409668,7904616.0,-0.018113194803373922,1.0740760304385997,0.6300002406693787,54.14439439439443,63.702215700778915,0.9841663726399403,-0.0033605425749598794,1.894171752889381,3.060702560985195,48.498499412504884,0.5991439819335902,0.48220270441120405,-0.1918679237365737,-2.0070409708553,1.6233051233821527,-1.0994544472959369,0.7157185998227895,-0.1126579247153785,4.428057752727388,-62.802501554032155,0.9075865235593633,6,0.8808841705322266,0.2853059768676758,-1.9507856369018555,-1.465764045715332,1.997146606445316,2,0.07097101513817572,-1.1428562333001637,28.352354049682614,1.4269669673278698,29.06562042236328,1.2916673630493762,29.41512107849121,0.07097101513817572
9375,2010-06-24,27.567760467529297,28.13837432861328,27.53923034667969,27.86733245849609,7209505.0,-0.009736118200410426,-2.3600102685877955,0.6666666666666587,57.20340215371031,64.16544776853448,1.229028230709261,0.31708216998063676,2.074649542559637,3.283455430673037,46.91796956810903,0.5991439819335902,0.6637205532470389,-0.4839511871337905,-2.265434370449224,1.2975319961816432,-1.3746927787915055,0.40679040452392456,3.238229751586914,1.3288782714453007,-68.73367347568153,0.8907415916577164,6,1.044936180114746,0.5563478469848633,-1.8188304901123047,-1.1947221755981445,2.696147918701172,3,0.061319563514472764,1.0740760304385997,27.838802337646484,-1.1428562333001637,28.352354049682614,1.4269669673278698,29.06562042236328,0.061319563514472764
9376,2010-06-25,27.36804580688477,27.72467994689941,27.18259620666504,27.72467994689941,8786755.0,-0.007244500723218361,2.0399991442889713,1.1904789191529364,54.40772115955892,63.67831345027096,1.406711831126561,0.5127507755684881,2.1823715026427344,3.430040646721171,45.33768955837566,0.5420837402343714,0.8348911047906746,-0.6644076347351024,-2.4676718853128286,1.1388566158426237,-1.5660397600239655,0.2372244905537606,3.3726092147827096,7.407415872435556,-63.99239727490808,0.9016321252888626,6,1.0663337707519496,0.756062507629391,0.4796710014343226,-0.9950075149536168,2.888731002807617,4,0.0669794096177656,-2.3600102685877955,27.567760467529297,1.0740760304385997,27.838802337646484,-1.1428562333001637,28.352354049682614,0.0669794096177656
9377,2010-06-28,27.660484313964844,27.81027030944824,27.196861267089844,27.517831802368164,4622674.0,0.01068539964978088,1.7741974440701938,-0.3999967910834986,52.0289857319138,62.037205536232804,1.0615340206781738,0.24287629710664405,1.8176072017400031,3.090531042013019,43.76239724861059,0.6134090423583949,0.8198750489212756,-0.37838850021362447,-2.1750549723094217,1.4182779718821727,-1.2767217362615213,0.5199447358342724,2.9378483551025383,23.42653419577791,-43.33171565874782,0.8983332360478986,6,0.773895263671875,0.4636240005493164,0.017831802368164062,-1.3552064895629883,2.6176891326904297,0,0.08019598594958244,2.0399991442889713,27.36804580688477,-2.3600102685877955,27.567760467529297,1.0740760304385997,27.838802337646484,0.08019598594958244
9378,2010-06-29,27.15406608581543,27.48216819763184,27.00428009033203,27.48216819763184,6797317.0,-0.018308364466841254,1.9130449947680088,-2.300009359414928,46.54256501326205,59.33330524734295,1.3960873394151712,0.814656291059201,2.245243562603818,3.5573887857314688,41.95897773251478,0.6562042236328125,0.8102148521100503,-0.8997853279113777,-2.6594917797256166,0.8599211239028612,-1.7796385538184971,-0.019932102004258212,3.307637124755857,11.111111111111141,-52.45207787420948,0.8798532259071187,6,1.1911554336547852,0.9700422286987305,0.32988500595092773,-0.8487882614135742,2.9172611236572266,1,0.11347516684342995,1.7741974440701938,27.660484313964844,2.0399991442889713,27.36804580688477,-2.3600102685877955,27.567760467529297,0.11347516684342995
9379,2010-06-30,27.08273887634277,27.38944435119629,26.990013122558594,27.08273887634277,7624777.0,-0.002626759810013146,-3.307662244163489,-0.0,33.22528566753989,55.873024874178554,1.236250560494991,0.9368237627446838,2.222918869892464,3.594147421974636,39.982893874441686,0.3994312286376953,0.7371206599751758,-0.9728957176208546,-2.72837376311044,0.7825823278687309,-1.8506347403656456,-0.0951566948760636,3.1715189470141603,8.074615660585135,-48.82534107132051,0.8777390227447922,6,1.2553491592407262,1.0413694381713903,0.3138375282287633,-0.7774610519409144,2.995719909667976,2,0.10429282587590616,1.9130449947680088,27.15406608581543,1.7741974440701938,27.660484313964844,2.0399991442889713,27.36804580688477,0.10429282587590616
9380,2010-07-01,27.13979911804199,27.232524871826172,26.840227127075195,27.168331146240234,8203663.0,0.002106885937930736,3.9999878450486808,-100.0,34.91801022121405,52.09600640024803,0.9603887502326067,0.9059907168294323,2.082895890814836,3.507966120596585,38.46936946694514,0.39229774475097656,0.564070778909862,-0.9029966354370167,-2.6823631475391885,0.8763698766651551,-1.7926798914881026,-0.013313379385930801,2.853319129251073,30.882335591900368,-21.848384344951672,0.8896832560510852,7,1.1233959197998082,0.9843091964721715,0.11412429809570668,-0.8345212936401332,3.0813140869140625,3,0.09934302808665474,-3.307662244163489,27.08273887634277,1.9130449947680088,27.15406608581543,1.7741974440701938,27.660484313964844,0.09934302808665474
9381,2010-07-02,27.01854515075684,27.26105690002441,26.86162567138672,27.26105690002441,4809000.0,-0.004467754781741995,2.294118572349964,8.499632328362889,29.94924179421065,47.226700041077926,0.7888988384280928,1.097561327931178,2.1169179066272186,3.593859444333443,36.7799871528681,0.39943122863769176,0.329025362904364,-1.0331665039062479,-2.7887901151649572,0.7224571073524615,-1.9109783095356008,-0.15535469827689496,2.6592839845144347,18.3824830607458,-27.982293609576928,0.8778118056293543,7,1.0128383636474574,1.1055631637573207,0.1872324943542445,-0.713267326354984,3.3666191101074148,4,0.12011613568996027,3.9999878450486808,27.13979911804199,-3.307662244163489,27.08273887634277,1.9130449947680088,27.15406608581543,0.12011613568996027
9382,2010-07-06,27.33951568603516,27.639087677001953,27.07560539245605,27.1184024810791,8187820.0,0.011879637985220182,-2.6743966219535085,-0.9117628553002475,27.240761062404374,43.295596355356494,0.2205215137141323,0.8540859208736187,1.703748330302961,3.2381245854536793,34.88010019349816,0.6205425262451136,0.14910810519268836,-0.7335940361022928,-2.440460947189976,0.9732728749853905,-1.5870274916461362,0.11983941944155063,2.054553248416507,62.50008953449271,21.92759042032103,0.8534334555438422,7,0.25677490234374645,0.7845926284790004,-0.2264628410339391,-1.0342378616333043,2.610555648803711,1,0.10670493059053499,2.294118572349964,27.01854515075684,3.9999878450486808,27.13979911804199,-3.307662244163489,27.08273887634277,0.10670493059053499
9383,2010-07-07,28.28102684020996,28.40228271484375,27.25392341613769,27.34664726257324,10044769.0,0.03443774077738038,-1.0509579092234465,4.225797268970939,38.48438251222813,41.55559503511579,-0.818215526693205,-0.024056179208486128,0.686665738402187,2.2735765345472174,32.643305736016956,1.1483592987060582,-0.07164576460299799,0.16690425872802805,-1.5172792962929762,1.8510878137490323,-0.6751875187824723,1.0089960362385284,0.8576579135040596,92.23741615962548,56.270938619332796,0.8420917775105016,7,-0.6597719192504883,-0.15691852569580078,-1.235733985900879,-1.9757490158081055,1.1412277221679688,2,0.07061789579739619,-2.6743966219535085,27.33951568603516,2.294118572349964,27.01854515075684,3.9999878450486808,27.13979911804199,0.07061789579739619
9384,2010-07-08,28.880170822143555,28.887304306030273,28.48074150085449,28.609130859375,8351994.0,0.021185368739218946,1.8500030083632748,0.29007479321635216,47.11538249621841,40.434703962061135,-1.4014883305900057,-0.5443761726527327,0.035059864870120805,1.6594290843154553,30.442283951184802,0.6062774658203125,-0.2890751191180385,0.6982878684997544,-0.9951138560644743,2.391689593063983,-0.14841299378236172,1.5449887307818706,0.028668168906584413,99.65152833708204,66.36763665384589,0.8467008622821148,7,-1.0164051055908203,-0.7560625076293945,-1.9668326377868652,-2.6890153884887695,0.6276760101318359,3,0.04124478330355985,-1.0509579092234465,28.28102684020996,-2.6743966219535085,27.33951568603516,2.294118572349964,27.01854515075684,0.04124478330355985
9385,2010-07-09,28.97289657592773,28.994293212890625,28.43081283569336,28.78031349182129,4637255.0,0.0032107065555539993,3.787909728130951,0.7105339085029742,45.62147442131876,39.4584543244789,-1.4236461239208325,-0.6371887229023478,-0.12231887607153524,1.5418368017047008,29.091570594200967,0.5634803771972656,-0.4057711272333009,0.7703288078308077,-0.9523326338928335,2.492990249554449,-0.09100191303101468,1.63165952869263,-2.1326694488525355,98.99671952864225,70.29217764665623,0.8613307208618214,7,-1.0556364059448207,-0.7560634613037074,-2.266406059265133,-2.8316698074340785,0.42082595825196023,4,0.038158497794161805,1.8500030083632748,28.880170822143555,-1.0509579092234465,28.28102684020996,-2.6743966219535085,27.33951568603516,0.038158497794161805
9386,2010-07-12,29.151212692260746,29.17974281311035,28.78744697570801,28.98716163635254,5591176.0,0.006154583676703185,2.5484015665165387,0.8518456159811769,50.87719641185133,39.330477733360844,-1.477829312107989,-0.8015481640414315,-0.3617896798955762,1.3418302614170514,27.86828076738598,0.3922958374023402,-0.42901042611235596,0.9136948585510289,-0.8579589463356747,2.6853486634377326,0.027867956107677117,1.7995217609943808,-2.2679042434692427,98.6440942226704,68.56768615902389,0.885826902443351,7,-1.1412277221679723,-0.9343795776367223,-2.524964809417728,-3.0099859237670934,0.34950065612792613,0,0.03670174973473239,3.787909728130951,28.97289657592773,1.8500030083632748,28.880170822143555,-1.0509579092234465,28.28102684020996,0.03670174973473239
9387,2010-07-13,29.229671478271484,29.522111892700195,29.04422378540039,29.21540641784668,5058837.0,0.0026914415821737148,-1.6800194676350568,0.0869550052319479,60.33613732408776,40.863096879008154,-1.4642748185132568,-0.8843389553793131,-0.509340377086339,1.236564323383167,26.584537721121066,0.4778881072998047,-0.4452174524570154,0.9661193847656264,-0.8494638866550801,2.781702656186333,0.05832774905527316,1.8739110204759797,-2.254505654907227,87.10687328453798,51.815540946766035,0.9077916357103538,7,-1.048501968383789,-0.9664764404296875,-2.603423595428467,-3.088444709777832,0.12125587463378906,1,0.039531500839882217,2.5484015665165387,29.151212692260746,3.787909728130951,28.97289657592773,1.8500030083632748,28.880170822143555,0.039531500839882217
9388,2010-07-14,29.54350852966309,29.54350852966309,29.07275390625,29.27246856689453,6686418.0,0.010736933927735226,2.47369161805163,19.00026741543012,71.0758441472693,45.06871448786697,-1.5684661161822682,-1.2333211144150233,-0.9024639462898278,0.8926895746223096,25.69658407063476,0.4707546234130895,-0.41609896883702646,1.26212482452393,-0.5980975158761446,3.1223471649240047,0.33201365432389096,2.192235994723969,-2.415525942138675,100.0,58.29289275760125,0.9301111702000382,7,-1.3516407012939489,-1.2803134918212926,-2.9404416084289586,-3.402281761169437,-0.6134090423583984,2,0.013761493654945278,-1.6800194676350568,29.229671478271484,2.5484015665165387,29.151212692260746,3.787909728130951,28.97289657592773,0.013761493654945278
9389,2010-07-15,29.786020278930664,29.87874412536621,29.30813026428223,29.58630561828613,6398868.0,0.008208630637897452,1.962978369384341,0.736845809025851,77.61992270267996,49.813371430252076,-1.5502128640792776,-1.5224300940390592,-1.2010044486358353,0.6234092562654894,25.21942933503989,0.5706138610839808,-0.3791822747072153,1.48466510772705,-0.4332010282501564,3.4025312437042565,0.5257320397384468,2.4435981757156533,-2.464795616035154,93.59611556868164,44.84894114196605,0.9589330679886029,7,-1.4158353805541992,-1.426534652709961,-3.182953357696533,-3.6447935104370117,-0.9629096984863281,3,-0.012212632407628043,2.47369161805163,29.54350852966309,-1.6800194676350568,29.229671478271484,2.5484015665165387,29.151212692260746,-0.012212632407628043
9390,2010-07-16,29.58630561828613,29.94293975830078,29.557775497436523,29.65049934387207,9518739.0,-0.006704979677523593,-5.353017051532121,-0.3214272070902058,77.61992270267982,55.11011375341531,-1.0806026047774253,-1.3604458216347162,-1.0727514535498592,0.8011861334455794,24.56833897077077,0.3851642608642578,-0.2626248786490706,1.2646223068237283,-0.7004821144025293,3.229726728049986,0.28207009621059953,2.247174517436857,-2.009329009143549,69.13575356010332,14.53315944700968,0.9825522106131294,7,-1.0770330429077113,-1.194722175598141,-3.1062769889831507,-3.445078849792477,-0.6633377075195277,4,-0.0026518615410450197,1.962978369384341,29.786020278930664,2.47369161805163,29.54350852966309,-1.6800194676350568,29.229671478271484,-0.0026518615410450197
9391,2010-07-19,29.828815460205078,29.893009185791016,29.44365119934082,29.72895812988281,4235863.0,0.00819669224835784,2.9375094011665803,-1.5555621583075518,77.33815890727203,60.67649129173394,-0.9862705071224482,-1.6552385544733,-1.3432989474440085,0.5394065401527968,24.0733152457422,0.4493579864501953,-0.04881957157260075,1.4864474296569838,-0.5350190571120947,3.5079139164260624,0.47571418627244455,2.497180673041523,-1.967923273163514,87.3014053898036,27.56739967888084,1.010733243384539,7,-1.2303838729858398,-1.4372320175170898,-3.2114834785461426,-3.687588691711426,-1.262481689453125,0,-0.014586329336672699,-5.353017051532121,29.58630561828613,1.962978369384341,29.786020278930664,2.47369161805163,29.54350852966309,-0.014586329336672699
9392,2010-07-20,30.37803077697754,30.37803077697754,29.457916259765625,29.457916259765625,7170389.0,0.018412240254902956,1.0,9.214291171638898,90.21353820210712,66.42417525727606,-1.1836154704525192,-2.2146355969526113,-1.9073898631268804,-0.023802744173025303,24.032475440030424,0.9201145172119141,0.1859002317786178,1.9700422286987305,-0.227792104618338,4.167876562015799,0.8711250620401962,3.0689593953572647,-2.2672928813848685,100.0,32.70624797836702,1.0989171666585338,7,-0.9736089706420898,-1.7689018249511719,-3.780313491821289,-4.236804008483887,-1.8259620666503906,1,-0.028879996699909705,2.9375094011665803,29.828815460205078,-5.353017051532121,29.58630561828613,1.962978369384341,29.786020278930664,-0.028879996699909705
9393,2010-07-21,29.921541213989254,30.47075653076172,29.636234283447266,30.463623046875,6362136.0,-0.015026963608656407,1.9999965716675752,-0.5891460494812488,82.3052352561715,70.33415889727084,-0.5251744042640212,-1.722892411485752,-1.4957609644903762,0.42170461849637064,23.50069452940237,0.8345222473144531,0.4671511547235241,1.4350933074951122,-0.8640776598422697,3.734264274832494,0.28550782382642126,2.584678791163803,-1.4933823150027017,52.760802623570015,-21.11399257717558,1.1495854836686914,7,-0.4707565307617152,-1.2660493850707972,-1.7296729087829554,-3.780314445495602,-1.3338088989257741,2,-0.019070336551287093,1.0,30.37803077697754,2.9375094011665803,29.828815460205078,-5.353017051532121,29.58630561828613,-0.019070336551287093
9394,2010-07-22,29.814550399780273,30.2995719909668,29.57917213439941,29.97146987915039,10149779.0,-0.003575712007741094,-1.2954512995201786,0.28947562867909465,80.09633643409262,74.16469912091237,-0.3036336370784838,-1.539210269650507,-1.4376384905303894,0.5037685531177161,22.537344117887663,0.7203998565673899,0.7576343765133089,1.229315090179444,-1.1218826485127096,3.5805128288715977,0.05371622083336547,2.4049139595255227,-1.0595758797096941,36.111116269482395,-41.417308520734835,1.1755988693460777,7,-0.18544864654541016,-1.1590585708618164,-1.4871611595153809,-3.673323631286621,-0.7417964935302734,3,-0.0296650763005335,1.9999965716675752,29.921541213989254,1.0,30.37803077697754,2.9375094011665803,29.828815460205078,-0.0296650763005335
9395,2010-07-23,29.25820350646973,29.77175521850586,28.851640701293945,29.77175521850586,9936815.0,-0.01866024762575802,2.5833373568704063,3.272708487802484,72.95323523593495,76.61759232358833,0.332394969065934,-0.8956464633951633,-0.9256753386200565,1.0330670386950622,20.98606032587847,0.9629096984863281,0.9384088940831425,0.5884460449218771,-1.7300549493415076,2.906947039185262,-0.570804452209817,1.7476965420535713,1.2125530242919886,25.110174193617006,-57.425414898467984,1.1592504971316926,7,0.4029951095581019,-0.6027116775512731,-0.8684039115905797,-3.1169767379760778,-0.356634140014652,4,-0.01487080113887318,-1.2954512995201786,29.814550399780273,1.9999965716675752,29.921541213989254,1.0,30.37803077697754,-0.01487080113887318
9396,2010-07-26,29.201141357421875,29.457916259765625,28.97289657592773,29.44365119934082,7001868.0,-0.0019502957191215309,2.578953294441382,0.4722208810432012,70.17001845834385,77.71024578295014,0.4439727876986588,-0.7317280882379471,-0.9125056224698262,1.0609937997181262,19.10550140765881,0.4850196838378942,1.033943654489292,0.43972911834716655,-1.805887722707773,2.685345959402106,-0.6830793021803032,1.5625375388746363,1.237232856750488,21.585895818387222,-60.8615886328216,1.122808420527469,7,0.46005725860595703,-0.545649528503418,-0.8737521171569824,-3.0599145889282227,-0.15691757202148438,0,-0.009526115546321656,2.5833373568704063,29.25820350646973,-1.2954512995201786,29.814550399780273,1.9999965716675752,29.921541213989254,-0.009526115546321656
9397,2010-07-27,29.87874412536621,29.90014266967773,29.12268257141113,29.407989501953125,8215580.0,0.023204667230314113,2.0277772619397334,-1.941177395886586,68.36066033707733,77.4085586929288,-0.14737454521414506,-1.3013440844474928,-1.6180641917161083,0.3550528826255821,17.46037879438278,0.7774600982666016,1.1561462148117272,1.0064188957214348,-1.2293492239393125,3.242187015382182,-0.11146516410893881,2.1243029555518085,0.5278954185485851,63.436068339217535,-17.038868998862178,1.1178840598303739,7,-0.2175455093383789,-1.223252296447754,-1.5406556129455566,-3.7589159011840785,-0.16405105590819957,1,-0.0439245488065898,2.578953294441382,29.201141357421875,2.5833373568704063,29.25820350646973,-1.2954512995201786,29.814550399780273,-0.0439245488065898
9398,2010-07-28,30.23537826538086,30.256776809692386,29.700428009033203,29.80741882324219,9164874.0,0.011936048533977006,1.363637100303044,0.9090923824302731,66.49306659770943,76.17224134793206,-0.4420302570868486,-1.491782402631408,-1.9914983567711246,-0.03701656448503243,15.744519770276103,0.5563488006591832,1.2500334984311614,1.2089874267578118,-0.9516365332526604,3.369611386768284,0.12867544675257747,2.289299406763046,0.14016130168151975,95.56652128151434,16.793672399851644,1.0803119800052357,7,-0.5741796493530273,-1.5798864364624023,-1.7849507331848145,-4.129815101623535,-0.47789001464843395,2,-0.055673507381949316,2.0277772619397334,29.87874412536621,2.578953294441382,29.201141357421875,2.5833373568704063,29.25820350646973,-0.055673507381949316
9399,2010-07-29,29.90727424621582,30.485021591186523,29.65049934387207,30.44222450256348,10130852.0,-0.010851659148604531,1.6896454214615915,-1.2500022284222065,60.75531779894522,74.29839635862822,-0.10607219059484763,-0.9920863020955579,-1.6714765077049378,0.2553205726113461,14.021006900133692,0.8345222473144531,1.2881429644475197,0.7396566390991204,-1.2483959988372568,2.7277092770354976,-0.2543696798690682,1.733682958067309,-1.055633544921875,64.6287434519514,-11.107319327789128,0.9940263189681879,7,-0.23894309997558594,-1.244649887084961,-1.3819537162780762,-3.801711082458496,0.20684814453125,3,-0.04412110312324102,1.363637100303044,30.23537826538086,2.0277772619397334,29.87874412536621,2.578953294441382,29.201141357421875,-0.04412110312324102
9400,2010-07-30,29.8359489440918,29.97146987915039,29.429386138916016,29.71469306945801,5962005.0,-0.002384881401655825,1.763634242039753,-0.22666756991884843,58.08081285550611,72.15869124176533,0.004904848300636644,-0.7466992828819308,-1.6046299983479244,0.29420109011734397,11.965760155526539,0.542083740234375,1.2527235822227496,0.5335238456726117,-1.2283433391390766,2.2953910304843,-0.34740974673323066,1.414457438078454,-0.9516406250000031,57.07546396329952,-15.111738306312795,0.880933592405844,7,-0.16761779785156605,-1.173324584960941,-1.4140515327453649,-3.730385780334476,-0.057062149047855115,4,-0.025579713897215584,1.6896454214615915,29.90727424621582,1.363637100303044,30.23537826538086,2.0277772619397334,29.87874412536621,-0.025579713897215584
9401,2010-08-02,30.26390838623047,30.292438507080078,29.707561492919922,29.957204818725586,6495606.0,0.014343751658129067,2.2156965556295454,2.5293914083022666,61.275277141944585,68.94332890174728,-0.3965473941823525,-0.9687250240720537,-2.0027549781438587,-0.16563839606671849,9.986021883167583,0.5848770141601562,1.176962764662271,0.7992151260375984,-0.6463996047039728,2.2448298567791696,0.07640776066681099,1.5220224914083857,-1.347585801696777,83.76959026010213,12.913209675901513,0.722807365370786,8,-0.5955772399902344,-1.6012840270996094,-1.8955059051513672,-4.283166885375977,-0.3423671722412145,0,-0.045015303456153455,1.763634242039753,29.8359489440918,1.6896454214615915,29.90727424621582,1.363637100303044,30.23537826538086,-0.045015303456153455
9402,2010-08-03,30.256776809692386,30.44222450256348,30.09272575378418,30.12125587463379,5202401.0,-0.00023564625054595112,-2.629625227794982,0.44186292373804803,58.333355617535354,66.2797867196766,-0.4564221545999736,-0.7713828198351571,-1.968016003665138,-0.18870200432040463,8.607474715548872,0.3494987487793004,1.1152661991384107,0.6462204933166547,-0.44074101433050217,1.7331820009638115,0.10273973949307447,1.1897012471402348,-1.309080245025637,78.37844674473389,10.745524870616194,0.5434807538235787,8,-0.588445663452152,-1.594152450561527,-1.977532863616947,-4.318831443786625,0.04279518127441406,1,-0.0400754195305949,2.2156965556295454,30.26390838623047,1.763634242039753,29.8359489440918,1.6896454214615915,29.90727424621582,-0.0400754195305949
9403,2010-08-04,30.278173446655273,30.40656280517578,30.0,30.32097053527832,5418029.0,0.0007071684170942838,2.799978607337683,-0.31579688115745386,56.06326492823152,63.60944544124759,-0.47149300370838176,-0.6698291864708459,-1.9497202940686513,-0.23170652005624603,8.253695873603652,0.40656280517578125,1.038298913494625,0.5677597999572761,-0.3602476344530423,1.4957672343675945,0.1037560827521169,1.0317635171624353,-1.2997303814581294,80.40534314318907,15.393309461181701,0.4640037172051594,8,-0.6098423004150391,-1.615549087524414,-1.998929500579834,-4.343793869018555,0.263910293579098,2,-0.01861011788541389,-2.629625227794982,30.256776809692386,2.2156965556295454,30.26390838623047,1.763634242039753,29.8359489440918,-0.01861011788541389
9404,2010-08-05,30.071327209472656,30.22111320495605,29.86447906494141,30.071327209472656,8614729.0,-0.006831529568553485,1.380957838305901,-0.0,55.964923227337124,61.72185521807005,-0.2507629301560783,-0.38911931638484987,-1.6918900790396734,-0.05062365888386822,8.441034777400185,0.41369438171386363,0.8436155750864742,0.3013557434082017,-0.5522067375337478,1.1549182243501512,-0.12542549706277484,0.7281369838791782,-1.0627525737557235,63.380406350808315,-1.0641513593723317,0.4267812404709755,8,-0.34236812591552734,-1.4087028503417969,-1.8366622924804688,-4.154779434204102,0.37089729309082387,3,-0.01043648511268136,2.799978607337683,30.278173446655273,-2.629625227794982,30.256776809692386,2.2156965556295454,30.26390838623047,-0.01043648511268136
9405,2010-08-06,30.078458786010746,30.1497859954834,29.664764404296875,29.893009185791016,5816337.0,0.00023715536359314449,1.9565111236418808,100.0,53.25885007422271,59.84283650872325,-0.14450103175226658,-0.3258865744714434,-1.639545491753747,-0.09444420977149193,8.653793468370624,0.48502159118652344,0.6988455053362088,0.25320920944214365,-0.5226672013895595,1.0290856202738468,-0.1347289959737097,0.641147414857997,-1.0403552111844228,53.2110114250529,-7.99769660487037,0.3879382054158516,8,-0.2746067047119176,-1.4158344268798864,-1.8473606109619176,-4.161911010742191,0.04279708862304332,4,0.0011856859086447624,1.380957838305901,30.071327209472656,2.799978607337683,30.278173446655273,-2.629625227794982,30.256776809692386,0.0011856859086447624
9406,2010-08-09,30.22111320495605,30.3138370513916,30.04279518127441,30.19258117675781,4145293.0,0.004742743634579272,1.5333416527761174,0.15385327422887937,47.7083463324627,57.54813495265497,-0.14221223349897016,-0.4050437764127892,-1.7393849455139296,-0.2734444496914712,9.19918131569643,0.27104187011719105,0.570810130202581,0.342368602752682,-0.3837708515532583,1.0685080570586223,-0.020701124400286375,0.7054383299056504,-1.1540712698025253,71.55978832863447,14.627628998621766,0.36306972715297015,8,-0.2639093399047816,-1.54778957366943,-2.0274615287780726,-4.3045654296874964,-0.05706214904784801,0,-0.014633028469632436,1.9565111236418808,30.078458786010746,1.380957838305901,30.071327209472656,2.799978607337683,30.278173446655273,-0.014633028469632436
9407,2010-08-10,30.385164260864254,30.627674102783203,29.893009185791016,29.99286651611328,5729413.0,0.005428359134080463,-1.4819240620519678,13.749381643157841,57.40319308996332,56.53814900734985,-0.25353502930456173,-0.5039262303587044,-1.850703766745685,-0.4655119253054423,10.062651069610547,0.7346649169921875,0.5150950951177293,0.448645019531245,-0.24310785399638846,1.1403978930588785,0.10276858276742828,0.7945214562950618,-1.28976273259007,74.81489258025246,16.63816403489019,0.34587643676381735,8,-0.3566341400146449,-1.5335245132446254,-2.3074183464050257,-4.4686164855957,-0.3281040191650355,1,-0.015258204395233177,1.5333416527761174,30.22111320495605,1.9565111236418808,30.078458786010746,1.380957838305901,30.071327209472656,-0.015258204395233177
9408,2010-08-11,29.95007133483887,30.18544960021973,29.91440773010254,30.18544960021973,6322319.0,-0.01431925535402745,1.3030322674748693,-0.599999027601536,51.958769139158356,55.56075471181797,0.1529113253634229,-0.03880234425538731,-1.345002694841714,-0.06068044527050276,10.94593497912728,0.4707565307617152,0.4804197264844916,-0.006776046752925424,-0.67333693822399,0.6597848447181391,-0.3400564924884577,0.32650439898260686,-0.7933789035843262,29.629666311440385,-30.04366450125931,0.3332804457355318,8,0.07845878601073863,-1.0092725753784215,-2.0898718833923375,-4.033523559570316,0.08559226989745738,2,0.011669443194994411,-1.4819240620519678,30.385164260864254,1.5333416527761174,30.22111320495605,1.9565111236418808,30.078458786010746,0.011669443194994411
9409,2010-08-12,29.42225456237793,29.664764404296875,29.286733627319336,29.429386138916016,5802177.0,-0.017623222547953232,-1.7179501244488937,0.03029836474725702,52.390850888292384,54.92853671546089,0.675755750796867,0.485243377024581,-0.7574636832828645,0.4369150782705802,11.065735418693695,0.6633377075195348,0.399021355169598,-0.516404533386229,-1.2213394035705107,0.18853033679805264,-0.8688719684783699,-0.1639370982940882,-0.20672286426223963,10.10640945950367,-51.71076672907607,0.3524674350921415,8,0.5349493026733398,0.10698890686035156,-1.5495729446411133,-3.505706787109375,1.0627670288085938,3,0.038060617532973184,1.3030322674748693,29.95007133483887,-1.4819240620519678,30.385164260864254,1.5333416527761174,30.22111320495605,0.038060617532973184
9410,2010-08-13,29.50784683227539,29.757488250732425,29.3723258972168,29.3723258972168,4628843.0,0.002909099631233092,-4.68417497044448,-19.00294196309124,54.433006743159005,54.168284448929164,0.6020385446992726,0.4147354961204144,-0.7923749558086932,0.32140633318245193,11.161665549171255,0.385162353515625,0.30313471410363846,-0.426889324188231,-1.1408952223556064,0.28711657397914436,-0.7838922732719205,-0.06988637510454154,-0.23582943797299905,16.489412393907024,-48.334086245654696,0.3570029490836878,8,0.4493570327758789,0.021396636962890625,-1.5139098167419434,-3.591299057006836,0.698999404907223,4,0.031665396516362465,-1.7179501244488937,29.42225456237793,1.3030322674748693,29.95007133483887,-1.4819240620519678,30.385164260864254,0.031665396516362465
9411,2010-08-16,29.39372253417969,29.500713348388672,29.19400978088379,29.379457473754886,3745163.0,-0.0038675915170764963,1.6874744081493647,0.10526093565276412,41.62560554316933,52.3118677739996,0.6478772700467701,0.5213208102693905,-0.609915333539913,0.4131884411988658,11.326596848455598,0.31383705139160156,0.250610529401321,-0.5192589759826625,-1.272299446038133,0.23378149407280802,-0.8957792110103995,-0.14273874095492545,1.233951568603512,13.93023110398041,-48.95917000431705,0.37652023502773607,8,0.517119407653805,0.3138380050659144,-1.3266758918762243,-3.5698995590209996,1.2196865081787074,0,0.02475131687074028,-4.68417497044448,29.50784683227539,-1.7179501244488937,29.42225456237793,1.3030322674748693,29.95007133483887,0.02475131687074028
9412,2010-08-17,29.500713348388672,29.828815460205078,29.472183227539066,29.56490707397461,5939573.0,0.003639920533527796,-4.882401057069436,-4.500066853857468,36.11858322881964,50.095792029620505,0.47199573301314146,0.3638904275419925,-0.6482180955665164,0.2873257636947031,11.070425705990688,0.4350929260253871,0.21953868832921586,-0.368402290344239,-1.1094956765248334,0.3726910958363554,-0.7389489834345362,0.002144402746058205,1.098287467956542,30.93516737206607,-26.671549341613023,0.37054669309029703,8,0.4101285934448242,0.23894405364990234,-1.3873043060302734,-3.6768903732299805,0.6419391632080078,1,0.022485480255539647,1.6874744081493647,29.39372253417969,-4.68417497044448,29.50784683227539,-1.7179501244488937,29.42225456237793,0.022485480255539647
9413,2010-08-18,29.350927352905273,29.56490707397461,29.07275390625,29.550642013549805,5800214.0,-0.00507736859493868,3.3125031337221933,3.1111243166151654,38.728330847289826,48.18061509850414,0.5324081583183187,0.49406664504085285,-0.4477739354643049,0.4183161989044777,10.457065216533909,0.4921531677246094,0.1270820747497794,-0.4896575927734368,-1.2653790339795599,0.2860638484326863,-0.8775183133764983,-0.10179687217037525,1.2199736427307108,36.79243379062246,-19.102919452746576,0.3878607206030614,8,0.4992866516113281,0.3887300491333008,-1.1287450790405273,-3.527104377746582,1.3052768707275355,2,0.024058282053703195,-4.882401057069436,29.500713348388672,1.6874744081493647,29.39372253417969,-4.68417497044448,29.50784683227539,0.024058282053703195
9414,2010-08-19,28.93009948730469,29.25107002258301,28.773181915283203,29.25107002258301,5655948.0,-0.014337804749427363,1.977769326305428,1.6071455858196126,33.924028352277574,46.03230157384357,0.8653270885300053,0.8909138845673006,0.017797027544123267,0.8093967365216983,10.050398292030133,0.5777454376220703,0.03723105940198934,-0.8662629127502406,-1.7425560786243715,0.010030253123890276,-1.304409495687306,-0.42811632981317516,1.5808756247558549,14.864776965106868,-39.1925358672145,0.4381465829370646,8,0.7703285217285121,0.7703285217285121,-0.7025680541992223,-3.1062765121459996,1.8045654296875,3,0.03821501263474003,3.3125031337221933,29.350927352905273,-4.882401057069436,29.500713348388672,1.6874744081493647,29.39372253417969,0.03821501263474003
9415,2010-08-20,28.823110580444336,28.901569366455078,28.63052749633789,28.737518310546875,5197915.0,-0.0036981866207306258,1.2353061465256203,-0.2666670628294341,21.142851467204906,43.08057992214825,0.8666564869387265,1.0157114738792217,0.13586666927349,0.8852586042380857,10.80019704482322,0.2995719909668004,-0.051779279046527904,-0.9514971733093276,-1.9024650959036116,-0.0005292507150436165,-1.4269811346064714,-0.47601321201218383,1.5835969398095706,16.071519527320422,-32.81349186118176,0.47548396129714277,8,0.8059902191162109,0.8059902191162109,-0.45827531814575195,-2.9992876052856445,1.8758907318115234,4,0.0576589749431744,1.977769326305428,28.93009948730469,3.3125031337221933,29.350927352905273,-4.882401057069436,29.500713348388672,0.0576589749431744
9416,2010-08-23,28.9229679107666,29.32952880859375,28.89443778991699,28.994293212890625,6152537.0,0.0034644883328456277,-5.777881772666852,-0.8333147632311978,24.242410848464246,39.3960485619817,0.6294898539336877,0.9422554803411956,0.05192798540999988,0.7562472306694481,11.381448795201434,0.5064182281494141,-0.13069663602687243,-0.8377311706542976,-1.831201710856476,0.1557393695478808,-1.334466440755385,-0.34099590055321016,1.3416452075740253,24.404852860653754,-19.892299458631094,0.4967352701010889,8,0.48502063751220703,0.7061328887939453,-0.47253990173339844,-3.1740379333496094,1.6191158294677699,0,0.04438957752804096,1.2353061465256203,28.823110580444336,1.977769326305428,28.93009948730469,3.3125031337221933,29.350927352905273,0.04438957752804096
9417,2010-08-24,28.566333770751953,28.86590576171875,28.54493522644043,28.72325134277344,9219412.0,-0.01233048216610888,-2.2142911716392253,2.200026741543037,20.73172561104846,35.92637705885837,0.7833704010444933,1.2601335286978852,0.4123869709815544,1.076004783092845,11.536569345371177,0.3780326843261719,-0.2123384293731334,-1.1287447929382317,-2.2540167328120155,-0.0034728530644478894,-1.6913807628751236,-0.5661088230013398,1.567552497828455,2.097954405629452,-36.07722565121422,0.5626359699368921,8,0.6205415725708008,1.0199708938598633,-0.07132625579833984,-2.8958635330200195,1.8045654296874964,1,0.07166041284942115,-5.777881772666852,28.9229679107666,1.2353061465256203,28.823110580444336,1.977769326305428,28.93009948730469,0.07166041284942115
9418,2010-08-25,28.55206871032715,28.64479255676269,28.18830108642578,28.48074150085449,6216748.0,-0.0004993661608551081,2.5555770144997143,-0.45455208459950186,22.193223702170627,32.57108514928929,0.6464559491177866,1.203528787256971,0.4149837951582782,1.0515692623923982,11.424903540780166,0.4564914703369105,-0.28945940063760744,-1.0588443756103523,-2.2630035417814227,0.14531479056071817,-1.6609239586958893,-0.4567647925248153,1.4229224540392629,31.875112813621868,-2.983231390759329,0.6020795830855358,8,0.45648956298828125,0.8559188842773438,0.45470666885375977,-3.0349502563476562,2.1398010253906214,2,0.05570818063681049,-2.2142911716392253,28.566333770751953,-5.777881772666852,28.9229679107666,1.2353061465256203,28.823110580444336,0.05570818063681049
9419,2010-08-26,28.58773231506348,28.80884552001953,28.495006561279297,28.680456161499023,4861996.0,0.001249072531246398,-1.2564109596555224,-1.2999786073375685,22.99746547854626,29.078247230998983,0.5363716563433663,1.121436339849616,0.36138740914973866,0.9692751812842069,10.936752268979033,0.3138389587402344,-0.4288530492079019,-0.9572036743164034,-2.2353195631532508,0.32091221452044394,-1.5962616187348289,-0.31814572989797796,1.1728560399500552,35.00013370503364,2.3615229821593786,0.639057944418424,8,0.4208259582519496,0.8202552795410121,0.46540594100951793,0.09628963470458629,1.8758907318115199,3,0.0723552286614706,2.5555770144997143,28.55206871032715,-2.2142911716392253,28.566333770751953,-5.777881772666852,28.9229679107666,0.0723552286614706
9420,2010-08-27,29.07275390625,29.172611236572266,28.48074150085449,28.72325134277344,4813487.0,0.01696607432310926,1.5194757386750515,-3.76928456823148,31.494269125200162,27.952543184557964,-0.018839504556581232,0.6074507825033137,-0.12963235098318648,0.44395615046704506,10.576687279571486,0.691869735717777,-0.5154511007105391,-0.43402233123779155,-1.721095724367867,0.853051061892284,-1.0775590278028275,0.20951436532724443,0.49915997653300437,77.50011699190415,47.72821583744981,0.6435366965650374,8,-0.06419563293457031,0.3352336883544922,0.06954288482666016,-0.3887319564819336,1.533523559570309,4,0.05716386607547763,-1.2564109596555224,28.58773231506348,2.5555770144997143,28.55206871032715,-2.2142911716392253,28.566333770751953,0.05716386607547763
9421,2010-08-30,28.901569366455078,29.18687629699707,28.851640701293945,28.98002815246582,4326993.0,-0.005888143254228151,-2.760014547165977,-0.22448701156952858,26.146811779533905,26.84456857908177,0.08402788358565516,0.7076192154776706,0.025853065358869998,0.5768553898021764,9.796006151982942,0.335235595703125,-0.5753824961958713,-0.5370899200439467,-1.7994084220607398,0.7252285819728463,-1.1682491710523415,0.09406933096444803,0.5043109807650588,71.42859871528687,45.398174393018806,0.6311592510083961,8,-0.024965286254882812,0.5064182281494141,0.2567758560180664,-0.21754741668701172,1.6619110107421875,0,0.06219149981132133,1.5194757386750515,29.07275390625,-1.2564109596555224,28.58773231506348,2.5555770144997143,28.55206871032715,0.06219149981132133
9422,2010-08-31,29.04422378540039,29.144079208374023,28.566333770751953,28.815977096557614,7005514.0,0.00493587102958104,1.7000129249062945,-2.9091284793971526,33.924094851309846,26.310764579528442,-0.14548894196349593,0.4948361482896999,-0.11989932756831223,0.3982925990809285,8.948217057423467,0.5777454376220703,-0.6527419300056394,-0.3338078498840318,-1.5461676057208855,0.878551905952822,-0.9399877278024604,0.27237202803439686,0.21554705052442458,85.71439486114745,57.65496004324397,0.6061798779184271,8,-0.285308837890625,0.36376380920410156,0.1141214370727539,-0.5278186798095703,1.5691852569580078,1,0.0515716985897523,-2.760014547165977,28.901569366455078,1.5194757386750515,29.07275390625,-1.2564109596555224,28.58773231506348,0.0515716985897523
9423,2010-09-01,29.71469306945801,29.757488250732425,29.108417510986328,29.315263748168945,5523459.0,0.023084427699343157,1.6764717448582083,1.7499895543466335,54.93973931713156,28.64584357562333,-0.8481205504379545,-0.2319018729190141,-0.762745322416098,-0.30819527782773193,8.182039325722064,0.7132644653320348,-0.6601738970073932,0.3648354530334501,-0.7839705154104166,1.5136414214773168,-0.20956753118848326,0.9392384372553835,-1.5263919830322301,96.64810728685971,63.578218256956674,0.5744029842219333,9,-0.7417984008789098,-0.3067054748535192,-0.5563478469848668,-1.198287963867191,1.0984306335449183,2,0.022083557432262868,1.7000129249062945,29.04422378540039,-2.760014547165977,28.901569366455078,1.5194757386750515,29.07275390625,0.022083557432262868
9424,2010-09-02,29.757488250732425,29.88587760925293,29.44365119934082,29.85734748840332,5371763.0,0.001440202702897908,4.636348166425593,-0.250004775184311,54.27869231885751,32.32760367025139,-0.8506646024573357,-0.31559535477150646,-0.7602945587783942,-0.38689809558900734,7.678368831597257,0.4422264099121094,-0.6606600817103434,0.4233225822448752,-0.6920774255984483,1.5387225900881987,-0.13437742167678834,0.9810225861665387,-1.537803421020513,90.86285251989995,53.39491507433205,0.5577000039216622,9,-0.72039890289307,-0.34950065612793324,-0.5991430282592809,-1.2410831451416051,1.0556354522705043,3,0.03139987747327244,1.6764717448582083,29.71469306945801,1.7000129249062945,29.04422378540039,-2.760014547165977,28.901569366455078,0.03139987747327244
9425,2010-09-03,30.11412239074707,30.164051055908203,29.778886795043945,29.94293975830078,5605336.0,0.01198468556921517,1.8421215597137288,-1.7142393276669505,61.399551257944545,36.45617482686032,-1.123006260071243,-0.7055969990630118,-1.0578679342225996,-0.777388929642548,7.6322941951089085,0.4065628051757777,-0.6530543704149103,0.7781735420227065,-0.3423388635339748,1.8986859475793878,0.21791733924436585,1.3384297448010471,-1.8277898498535166,96.875,54.09864826273551,0.5602562027783409,9,-0.9379463195800781,-0.7061347961425781,-0.9486446380615234,-1.5905847549438477,0.5777473449706996,4,0.011605872208160894,4.636348166425593,29.757488250732425,1.6764717448582083,29.71469306945801,1.7000129249062945,29.04422378540039,0.011605872208160894
9426,2010-09-07,29.778886795043945,30.1497859954834,29.750356674194336,29.95007133483887,4803252.0,-0.01113217218663265,-2.5000083565925157,-1.000011142185449,54.105253794832734,40.16434462505857,-0.730399814468047,-0.4270876041095448,-0.6598109503642995,-0.47693646195501316,7.334057325905582,0.3994293212890625,-0.5979220532886274,0.46504926681518555,-0.5978913533162817,1.5279898869466528,-0.06642104325054987,0.996519576880921,-1.3798911432495125,75.89284008862742,30.31252401235823,0.5314703100657343,9,-0.6027107238769531,-0.3708992004394531,-0.6134090423583984,-1.2553491592407227,1.0271034240722656,1,0.027784472820322703,1.8421215597137288,30.11412239074707,4.636348166425593,29.757488250732425,1.6764717448582083,29.71469306945801,0.027784472820322703
9427,2010-09-08,29.921541213989254,30.135520935058594,29.828815460205078,29.86447906494141,5029254.0,0.004790455060564858,-3.7777398125176416,-0.333337047353712,58.43882118384838,44.191633234133874,-0.7382351774845013,-0.6390192413277198,-0.746118692924604,-0.6449004306296722,6.593299749625123,0.35663414001464844,-0.49203307690801523,0.6308848381042438,-0.3507967057456476,1.6125663819541352,0.14004406617929632,1.1217256100291912,-1.4166422379479968,77.02708074354567,29.082042629898382,0.49084077192494635,9,-0.5991449356079066,-0.5135536193847621,-0.7560634613037074,-1.3980035781860316,0.7631950378417969,2,0.021454080811448506,-2.5000083565925157,29.778886795043945,1.8421215597137288,30.11412239074707,4.636348166425593,29.757488250732425,0.021454080811448506
9428,2010-09-09,30.2995719909668,30.385164260864254,30.078458786010746,30.078458786010746,4542480.0,0.012634067686353223,-1.7741941049107848,3.8749540395097917,70.51282197792148,49.47111728962001,-0.9413023786750863,-1.042998880049577,-1.0459224255732984,-1.0458439296753248,5.940239078082764,0.463623046875,-0.38290051227395594,0.9914405822753949,-0.050272955388773966,2.0331541199395637,0.47058381344331224,1.5122973511074775,-1.6951238901335266,90.9090724924241,37.17765838960265,0.5208567688320842,9,-0.866619110107429,-0.8915843963623082,-1.1340942382812536,-1.7760343551635778,0.47788810729980113,3,0.010357804773122314,-3.7777398125176416,29.921541213989254,-2.5000083565925157,29.778886795043945,1.8421215597137288,30.11412239074707,0.010357804773122314
9429,2010-09-10,30.54208374023437,30.64193916320801,30.242511749267575,30.427959442138672,5566361.0,0.008003801154018664,1.5454600704995622,0.5161351540193236,74.74331104183949,54.27656639146882,-0.9805509044302596,-1.26201864016517,-1.2034768096531394,-1.3162407965353573,6.501462723151266,0.3994274139404368,-0.20608820265377048,1.177960872650143,-0.0009286219309601051,2.356850367231246,0.5885161253595896,1.7674056199406962,-1.7951783465986182,88.80020365988723,29.053195147916924,0.5894447472905516,9,-0.937947273254391,-1.126963615417477,-1.3766059875488246,-2.018546104431149,0.8487854003906286,4,0.008874311427923498,-1.7741941049107848,30.2995719909668,-3.7777398125176416,29.921541213989254,-2.5000083565925157,29.778886795043945,0.008874311427923498
9430,2010-09-13,30.44222450256348,30.7631950378418,30.420827865600586,30.720399856567386,6268482.0,-0.003269562041680274,-1.1333372949845244,-2.4374770197547306,71.86853095860155,59.35675741136522,-0.7442713848417135,-1.1473966103318354,-1.0199084466010824,-1.2392082455793023,7.010355580556886,0.3423671722412145,-0.027306898519356082,1.0313827514648466,-0.24177747476393918,2.3045429776936324,0.3948026383504555,1.6679628645792377,-1.5058157319705003,68.30979682459584,3.92319696285071,0.6365801131143928,9,-0.7774600982666051,-0.966476440429691,-1.246432781219486,-1.9186868667602575,0.7560634613037109,0,0.012183708861624565,1.5454600704995622,30.54208374023437,-1.7741941049107848,30.2995719909668,-3.7777398125176416,29.921541213989254,0.012183708861624565
9431,2010-09-14,30.12125587463379,30.47075653076172,30.08559226989746,30.449357986450195,5854752.0,-0.010543533962265594,1.0769214946158039,1.1794794437892542,72.6141000568663,63.65564687864928,-0.2593713173544714,-0.8106930220922735,-0.6133255001304647,-0.9437339083904241,7.610903288638249,0.3851642608642578,0.15480819526286282,0.6740374565124512,-0.6380424904338788,1.9861174034587812,0.017997483039287943,1.3300774299856144,-0.9656327519709507,31.297817442496473,-39.27553640742551,0.656039973473165,9,-0.18544960021972656,-0.6455078125,-0.8880176544189453,-1.5977182388305664,1.4621963500976562,1,0.01894389342392966,-1.1333372949845244,30.44222450256348,1.5454600704995622,30.54208374023437,-1.7741941049107848,30.2995719909668,0.01894389342392966
9432,2010-09-15,30.164051055908203,30.27104187011719,29.957204818725586,30.078458786010746,3744602.0,0.0014207635117382544,1.0952229360192784,-0.2608708289733644,73.25100842782105,65.69023233539257,-0.14149363645503854,-0.8445448092964725,-0.5785913201254047,-1.0154499976190472,7.649700156724723,0.3138370513916051,0.2936839024305655,0.6836657524108887,-0.6670741591635192,2.0344056639852965,0.008295796623684737,1.3590357081980926,-0.8155193034238906,25.66361629169998,-47.74741967708647,0.6753699557872035,9,-0.06062793731689453,-0.6883029937744141,-0.8487873077392578,-1.6405134201049805,0.8773174285888672,2,0.021281596494389765,1.0769214946158039,30.12125587463379,-1.1333372949845244,30.44222450256348,1.5454600704995622,30.54208374023437,0.021281596494389765
9433,2010-09-16,30.05706024169922,30.1497859954834,29.87874412536621,30.12125587463379,3384148.0,-0.003546964365319538,3.470577131801236,-0.7500167130919532,70.7660921842391,67.52216565376828,0.021421941288231494,-0.718792731832167,-0.4240682620678662,-0.934537528729706,8.302924730275059,0.2853069305419922,0.47624131469052244,0.5413682937622077,-0.8318515419728598,1.9145881294972753,-0.14524162410532426,1.2279782116297397,-0.5387688949720086,20.16122249610198,-55.708130669441815,0.6866099178675334,9,0.19971561431884766,-0.5813121795654297,-0.6169753074645996,-1.4621963500976562,-0.09985542297363281,3,0.020882814389846294,1.0952229360192784,30.164051055908203,1.0769214946158039,30.12125587463379,-1.1333372949845244,30.44222450256348,0.020882814389846294
9434,2010-09-17,30.035663604736328,30.249643325805664,29.87874412536621,30.249643325805664,9016402.0,-0.0007118672548424021,2.4666761746013353,3.333244198829367,65.66124152787398,67.99568679487156,0.09658427897320365,-0.6433058789930399,-0.3737231565633934,-0.930839007355388,8.631699824408221,0.3708992004394531,0.625293546378181,0.46469345092773295,-0.8982421424074722,1.8276290442629382,-0.21677434573987142,1.1461612475953373,-0.36798381507536604,17.74202244089472,-55.528391236641966,0.6814677966676028,9,0.22111225128173828,-0.5599155426025391,-0.5509991645812988,-1.4407997131347656,-0.5563488006591797,4,0.024697190090160026,3.470577131801236,30.05706024169922,1.0952229360192784,30.164051055908203,1.0769214946158039,30.12125587463379,0.024697190090160026
9435,2010-09-20,30.485021591186523,30.51355171203613,30.04992866516113,30.08559226989746,3987709.0,0.014960814329380678,1.0312536560092573,-1.866669043650334,73.61701958182731,70.16366077120429,-0.32925329944776394,-1.013749292712447,-0.7913035262326602,-1.4014978630270818,8.914270929351758,0.47788810729980113,0.6696858492279176,0.8309558868408189,-0.5426040272298813,2.204515800911519,0.14417592980547056,1.5177358438761672,-0.6858799717438622,95.50570575262506,21.093421937914215,0.6867799570353494,9,-0.18901634216308594,-1.0092735290527344,-0.741797924041748,-1.890157699584961,-1.1697578430175781,0,0.02971451231316702,2.4666761746013353,30.035663604736328,3.470577131801236,30.05706024169922,1.0952229360192784,30.164051055908203,0.02971451231316702
9436,2010-09-21,30.206846237182614,30.47075653076172,30.12125587463379,30.43509292602539,5316244.0,-0.00912498464768452,1.3333184772989182,-0.5714319822745247,66.66663020991973,71.07786177410111,0.017893884353721745,-0.6687441529885909,-0.4896763326351916,-1.1450905709410328,9.81112752492048,0.3637657165527344,0.7116500102878689,0.488586616516109,-0.8609016010319159,1.838074834064134,-0.18615749225790523,1.1633307252901233,-0.3281021118164027,51.68528522753878,-20.41758567926386,0.6747441087740126,9,0.11412334442139027,-0.7310981750488246,-0.46362257003783824,-1.6119823455810511,-1.0128364562988246,1,0.032821755667567176,1.0312536560092573,30.485021591186523,2.4666761746013353,30.035663604736328,3.470577131801236,30.05706024169922,0.032821755667567176
9437,2010-09-22,30.6134090423584,30.7774600982666,30.22111320495605,30.22111320495605,5658612.0,0.013459293366261171,-1.8363639899647657,-1.7187361595092938,63.93803896140772,70.34733032782181,-0.3131362051276483,-0.9634799986455214,-0.8701088249237756,-1.5750365781347568,10.499183401917367,0.5706138610839879,0.7104789473414748,0.7927956581115723,-0.498074802938298,2.0836661191614425,0.14736042758663714,1.4382308886365074,-0.6285308074951175,81.74606206466237,12.221391815887543,0.6454352305249346,9,-0.2853069305419922,-1.130528450012207,-0.8042078018188477,-1.9258203506469727,-1.383737564086914,2,0.031686872279752976,1.3333184772989182,30.206846237182614,1.0312536560092573,30.485021591186523,2.4666761746013353,30.035663604736328,0.031686872279752976
9438,2010-09-23,30.14265251159668,30.49215316772461,30.099857330322266,30.49215316772461,5499766.0,-0.015377461886402544,1.2448932814520925,-0.8909109473151867,55.27343454174438,68.18401071670013,0.1486529050985297,-0.3873085964443703,-0.38827091694620464,-1.1367880415729026,10.628907965578527,0.5135517120361328,0.7534280574281915,0.24250993728637837,-0.9076069325302001,1.3926268071029568,-0.33254849762191085,0.8175683721946676,-0.046812815856934975,29.36504904644875,-35.91303067312394,0.5750584349082898,9,0.18544960021972656,-0.6597719192504883,-0.31740283966064453,-1.455063819885254,-1.0271034240722692,3,0.02981542425818806,-1.8363639899647657,30.6134090423584,1.3333184772989182,30.206846237182614,1.0312536560092573,30.485021591186523,0.02981542425818806
9439,2010-09-24,30.65620422363281,30.81312370300293,30.392297744750977,30.40656280517578,4353070.0,0.017037376250764735,-2.0256579037588622,-0.7142802569321931,57.116087520212204,66.54485033465686,-0.3877885413722417,-0.7778297941605921,-0.8923633366495913,-1.669258211665639,11.212468615493915,0.67047119140625,0.7845526444495157,0.6526380538940408,-0.3649371438752844,1.670213251663366,0.1438504550093782,1.1614256527787035,-0.5563468933105433,79.43913788880688,17.407773778217482,0.5087875988846631,9,-0.31027030944823863,-1.1554918289184535,-0.8612685203552211,-1.9222536087036097,-1.4835929870605433,4,-0.02280123787694388,1.2448932814520925,30.14265251159668,-1.8363639899647657,30.6134090423584,1.3333184772989182,30.206846237182614,-0.02280123787694388
9440,2010-09-27,30.73466491699219,30.89871597290039,30.65620422363281,30.713266372680664,3193616.0,0.0025593740434080026,-2.578905887154524,0.08571712355980886,63.45380922285189,65.52704024198859,-0.4698096051250147,-0.7646020037305945,-0.9538196019756526,-1.7722953845945248,12.4570115991715,0.24251174926758168,0.7418160587947042,0.6480031967163136,-0.3197318793399866,1.6157382727726137,0.1641356586881635,1.1318707347444636,-0.6348075866699254,79.4643198227456,18.393771318199384,0.48386753802814997,9,-0.34593486785889027,-1.1911563873291051,-1.034236907958988,-2.000714302062992,-1.476461410522461,0,-0.04084476327643316,-2.0256579037588622,30.65620422363281,1.2448932814520925,30.14265251159668,-1.8363639899647657,30.6134090423584,-0.04084476327643316
9441,2010-09-28,30.69900131225586,30.884450912475586,30.50641822814941,30.78459358215332,3703103.0,-0.001160370703004343,1.6500070195142744,-3.9999108654953694,61.28362348889807,64.19733080433048,-0.3839508764252493,-0.6191173843023492,-0.9090334020885962,-1.7408235969052086,13.66302546467505,0.3780326843261754,0.6560884120210275,0.52246799468994,-0.3056441133605041,1.350580102740384,0.10841194066471971,0.9365240487151603,-0.4553494262695317,75.0,15.289056462166457,0.41405605402522183,9,-0.3102712631225586,-1.1554927825927734,-1.0699005126953125,-1.9650506973266602,-1.6333808898925781,1,-0.045074351116903943,-2.578905887154524,30.73466491699219,-2.0256579037588622,30.65620422363281,1.2448932814520925,30.14265251159668,-0.045074351116903943
9442,2010-09-29,30.54208374023437,30.634807586669922,30.34950065612793,30.592010498046875,3354565.0,-0.005111487843705298,3.210521871305523,0.5833091922005986,53.761075035733434,62.307884454496524,-0.18748628213102947,-0.3628328715068534,-0.7623341027115202,-1.5854084172853753,14.363887259602501,0.3495006561279297,0.5827343442800981,0.29065742492675284,-0.3576974022749013,0.939012252128407,-0.03351998867407602,0.6148348385275817,0.3566322326660192,55.35727929098019,-0.3904851668973208,0.32417741360082714,9,-0.15335369110107067,-0.9985752105712855,-1.0235390663146937,-1.8081331253051722,-1.1768913269042933,2,-0.04413824448967463,1.6500070195142744,30.69900131225586,-2.578905887154524,30.73466491699219,-2.0256579037588622,30.65620422363281,-0.04413824448967463
9443,2010-09-30,30.37089920043945,30.73466491699219,30.22824478149414,30.67047119140625,4745209.0,-0.005604874285948358,1.366673500494687,6.0002292176035565,47.28506157692095,60.26608668216841,0.03676412092337955,-0.1475303161632553,-0.5888514190019123,-1.4288091299545336,15.103823118093556,0.5064201354980504,0.5250645620694598,0.08666257858276083,-0.5118249507344821,0.6851501079000037,-0.2125811860758624,0.38590634324138406,0.5168324661254928,21.276741010468292,-29.038858890006132,0.2992437646586219,9,0.10342311859131215,-0.8273906707763636,-0.9843091964721644,-1.6369485855102504,-1.0057067871093714,3,-0.03757635605834986,3.210521871305523,30.54208374023437,1.6500070195142744,30.69900131225586,-2.578905887154524,30.73466491699219,-0.03757635605834986
9444,2010-10-01,30.69186973571777,30.720399856567386,30.34950065612793,30.599143981933594,5426301.0,0.010568357991642019,3.952388228852113,-0.309527447759468,53.699815356921846,58.05306399051224,-0.2026449555890899,-0.41625157256885714,-0.9002975605267807,-1.763557651421607,15.700894265748271,0.3708992004394567,0.46792669151464494,0.36091403961181356,-0.2096696419882349,0.931497721211862,0.07562219881178933,0.6462058804118378,0.16948245544434215,69.14912380518837,20.237650154495924,0.28529184080002357,10,-0.19258308410644176,-1.0021409988403285,-1.483596801757809,-1.9579191207885707,-1.2054214477538991,4,-0.05135955097446898,1.366673500494687,30.37089920043945,3.210521871305523,30.54208374023437,1.6500070195142744,30.69900131225586,-0.05135955097446898
9445,2010-10-04,30.463623046875,30.83452224731445,30.278173446655273,30.6134090423584,4275679.0,-0.00743671502610177,-1.1369872046126264,-1.6153656278926876,55.21737234806315,56.780924228083734,0.02486160174000318,-0.16915111623304924,-0.6470468847795914,-1.5446338967259052,16.018213906423203,0.5563488006591761,0.4224357501843343,0.11519231796264506,-0.4487997802145216,0.6791844161398117,-0.16680373112593827,0.3971883670512284,0.37240484790039474,35.86956205801053,-14.639135973575712,0.28199604908858344,10,0.035663604736328125,-0.7738943099975586,-1.255350112915039,-1.7296724319458008,-0.8273887634277344,0,-0.04237880071967237,3.952388228852113,30.69186973571777,1.366673500494687,30.37089920043945,3.210521871305523,30.54208374023437,-0.04237880071967237
9446,2010-10-05,30.60627746582031,30.67047119140625,30.2995719909668,30.66333770751953,7453032.0,0.004682779153543315,9.39993582201295,0.3809451044810567,56.54008891095357,55.95892977803327,-0.06165913124428002,-0.2599700854911866,-0.7606845669054216,-1.6948513788367165,16.40288232715142,0.3708992004394496,0.41519865990172633,0.21647720336913778,-0.29006723918741173,0.7230216459256873,-0.03679501790913875,0.4697494246474143,0.22824478149414062,62.353081821155996,8.342191937884692,0.2532722212782749,10,-0.10699081420898082,-0.8737525939941371,-1.398004531860348,-1.8723268508911097,-1.6262493133544886,1,-0.044045668763737944,-1.1369872046126264,30.463623046875,3.952388228852113,30.69186973571777,1.366673500494687,30.37089920043945,-0.044045668763737944
9447,2010-10-06,30.563480377197266,30.64193916320801,30.30670547485352,30.55634880065918,4921861.0,-0.0013983108096317087,3.086990896301373,-0.12498328653562532,57.63440649972624,56.221259995586806,-0.029825724053903713,-0.17561873778333137,-0.7106142896861982,-1.6555013308244213,16.808338707321614,0.3352336883544922,0.33490424201676205,0.14158315658569265,-0.319327496859664,0.6024938100310493,-0.0888721701369839,0.3720384833083692,0.27104187011718395,55.29408803765165,-2.8746898160926975,0.2304553267226781,10,0.0,-0.8309555053710938,-1.4211845397949219,-1.8295297622680664,-1.604848861694336,2,-0.04900816060043689,9.39993582201295,30.60627746582031,-1.1369872046126264,30.463623046875,3.952388228852113,30.69186973571777,-0.04900816060043689
9448,2010-10-07,30.6134090423584,30.72753143310547,30.477888107299805,30.64907264709473,2932003.0,0.001633605353347889,1.5926035971793044,-5.000802353570972,58.635366616434666,56.39006878405598,-0.0066549416566275,-0.21168309276826136,-0.7640367766736134,-1.704863409566773,16.931640613785465,0.24964332580566406,0.30176228811045647,0.17581996917724751,-0.28890906925089865,0.6405490076053937,-0.05654455003682557,0.4081844883913206,0.19686210632323764,60.25637069872881,-2.9011139400252617,0.23236451921407347,10,-0.04992866516113281,-0.6098423004150391,-1.5299577713012695,-1.8794584274291992,-2.0470752716064453,3,-0.040773525983376024,3.086990896301373,30.563480377197266,9.39993582201295,30.60627746582031,-1.1369872046126264,30.463623046875,-0.040773525983376024
9449,2010-10-08,30.81312370300293,30.82738876342773,30.51355171203613,30.69900131225586,4094962.0,0.006523764157340128,3.4000213929485685,-3.199967911006206,55.29951730707378,55.484036348969525,-0.20313115136137583,-0.41112982596131076,-0.9544192008942076,-1.8964666228545255,16.776168536325084,0.31383705139160156,0.25907695251917673,0.3619826316833503,-0.13055240381835276,0.8545176671850534,0.11571511393249878,0.6082501494342019,-0.5848789215087891,96.15375385258918,35.556030408847946,0.2462675177508512,10,-0.2567758560180664,-0.6419401168823242,-1.6226825714111328,-2.0791730880737305,-2.161197662353519,4,-0.04699073367662954,1.5926035971793044,30.6134090423584,3.086990896301373,30.563480377197266,9.39993582201295,30.60627746582031,-0.04699073367662954
9450,2010-10-11,30.81312370300293,30.941511154174805,30.64193916320801,30.7774600982666,3144686.0,0.0,1.0487862146332312,0.31250313372219346,60.75948424448971,55.42579865514637,-0.21325769496715807,-0.4025576081752469,-0.9425951745091155,-1.8859950726138308,16.52880850063457,0.2995719909667933,0.28501029132068467,0.34343767166137695,-0.17493624850820666,0.8618115918309606,0.08425071157658692,0.602624631746167,-0.5728960418701163,80.00005942459157,17.520052223833105,0.2591869600847911,10,-0.22824573516845703,-0.4671897888183594,-1.5905852317810059,-2.0791730880737305,-2.4108409881591797,0,-0.0430555313971549,3.4000213929485685,30.81312370300293,1.5926035971793044,30.6134090423584,3.086990896301373,30.563480377197266,-0.0430555313971549
9451,2010-10-12,30.69186973571777,30.82738876342773,30.527816772460934,30.82025718688965,3764370.0,-0.003935140378946489,3.20008022462917,-3.599957214675466,51.54932017626448,55.18004811520537,-0.10406530510156742,-0.24913614901444348,-0.8244788994518046,-1.7402905973514748,16.82201042179014,0.2995719909667969,0.26166720128194143,0.1936530113220165,-0.30646523590523955,0.6937712585492726,-0.05640611229161152,0.44371213493564454,-0.4235907348632786,60.67435648591808,0.6052941765481847,0.2500591236136277,10,-0.10699176788329723,-0.3459358215331996,-1.3997879028320277,-1.9579191207885707,-2.161199569702145,1,-0.03439462832862228,1.0487862146332312,30.81312370300293,3.4000213929485685,30.81312370300293,1.5926035971793044,30.6134090423584,-0.03439462832862228
9452,2010-10-13,30.80599021911621,30.941511154174805,30.67047119140625,30.912981033325195,5284839.0,0.003718264295434315,2.304336705034298,0.8333432374613509,65.24588582901526,57.17569525432697,-0.19759285038780305,-0.32959691451523554,-0.9402457703053031,-1.830415405845848,17.465537954843246,0.2710399627685547,0.20784798403521165,0.2756765365600593,-0.21647561713563235,0.767828690255751,0.02960045971221348,0.5217526134079051,-0.5107819321289071,70.76915481832543,6.534669429808346,0.24607607684784633,10,-0.19614791870117188,-0.42082691192626953,-1.5139083862304688,-2.0720396041870117,-2.2610549926757812,2,-0.059272954826730895,3.20008022462917,30.69186973571777,1.0487862146332312,30.81312370300293,3.4000213929485685,30.81312370300293,-0.059272954826730895
9453,2010-10-14,30.68473625183105,30.941511154174805,30.50641822814941,30.82025718688965,4143611.0,-0.003936051606285296,1.3019031665624117,1.266659535779261,50.80003807922403,56.85349777902721,-0.0303288628654812,-0.16749555645580116,-0.8227709002058994,-1.680046742230136,18.11395469049632,0.4350929260253942,0.16243064102980043,0.123038768768307,-0.31960732445637774,0.5656848619929917,-0.09828427784403715,0.34436181538065114,-0.36367585015624826,40.983894017903,-20.446296113138374,0.22132304661234273,10,-0.07489395141601207,-0.2746086120605433,-1.3195443153381312,-1.950785636901852,-2.154066085815426,3,-0.05625287837450843,2.304336705034298,30.80599021911621,3.20008022462917,30.69186973571777,1.0487862146332312,30.81312370300293,-0.05625287837450843
9454,2010-10-15,30.7774600982666,30.89871597290039,30.58487892150879,30.83452224731445,5878446.0,0.003021823152546066,2.3846074730790194,0.4210578168101862,51.190454714756605,56.406062486437584,-0.12251912394799191,-0.2127017722134532,-0.9116060087539211,-1.7364433517120403,18.63214408126019,0.31383705139160156,0.16344255088441884,0.17867279052734375,-0.19774318635700183,0.5550887674116893,-0.009535197914829041,0.36688077896951654,-0.4315816664917982,62.29516820537131,3.0162089830028407,0.1882079884421735,10,-0.15691852569580078,-0.36733245849609375,-1.356989860534668,-2.0435094833374023,-2.3323822021484375,4,-0.07184239116726787,1.3019031665624117,30.68473625183105,2.304336705034298,30.80599021911621,3.20008022462917,30.69186973571777,-0.07184239116726787
9455,2010-10-18,31.390869140625,31.44079971313477,30.81312370300293,30.891582489013672,11468220.0,0.019930463410557486,1.0952293028911835,-8.749874653207751,64.56456239420012,57.297670651242754,-0.6599689791997854,-0.7955559661540619,-1.5141481764101314,-2.305944993804463,19.145117020616038,0.6633396148681676,0.2211384905706666,0.7467894554138184,0.23453012677575913,1.2590487840518776,0.49065979109478874,1.002919119732848,-1.0211653999541959,94.65629688600352,35.822395005714654,0.2561296643190296,10,-0.5171165466308558,-0.7310972213745117,-1.8812408447265625,-2.6497859954833984,-3.159770965576172,0,-0.08725285966774787,2.3846074730790194,30.7774600982666,1.3019031665624117,30.68473625183105,2.304336705034298,30.80599021911621,-0.08725285966774787
9456,2010-10-19,31.19828796386719,31.54778861999512,31.091297149658203,31.13409423828125,7445321.0,-0.0061349424858254675,-5.095171395100134,0.1285708828360846,63.60945715655558,57.961565168668244,-0.41860011990642576,-0.5532557952124044,-1.3173127655363253,-2.0798110327929074,19.751816440343333,0.4564914703369176,0.22790364222034043,0.5046361923217795,-0.021175778698665937,1.0304481633422249,0.24173020681155677,0.7675421778320022,-0.7643184648485501,66.43839129049178,6.868752840276926,0.26290598551022193,10,-0.18544960021973012,-0.485021591186527,-1.628031730651859,-2.396576881408695,-2.867332458496101,1,-0.0896204705931839,1.0952293028911835,31.390869140625,2.3846074730790194,30.7774600982666,1.3019031665624117,30.68473625183105,-0.0896204705931839
9457,2010-10-20,31.583452224731445,31.733238220214844,31.23395156860352,31.2410831451416,4918076.0,0.012345685805270401,-1.8000085571564928,5.3333729498452005,73.09784247628014,59.56850693087328,-0.719532563938003,-0.9086053403504053,-1.698948101826801,-2.4253116160957475,20.02225986688133,0.5349502563476527,0.25870769292846774,0.8412982940673821,0.18410676558875494,1.4984898225460093,0.5127025298280685,1.1698940583066957,-1.0603771960346862,87.79071123293127,22.411587518923184,0.3285957642393139,10,-0.4636240005493164,-0.777461051940918,-1.8776750564575195,-2.781741142272949,-3.3880176544189453,2,-0.09665764328084869,-5.095171395100134,31.19828796386719,1.0952293028911835,31.390869140625,2.3846074730790194,30.7774600982666,-0.09665764328084869
9458,2010-10-21,31.04136848449707,31.733238220214844,30.90584945678711,31.6547794342041,8288203.0,-0.01716353666398429,1.1481452136062238,-1.79166573816156,56.14032148237912,59.66192961701834,-0.12332798183523153,-0.3117220070498128,-1.1455352472414937,-1.8354943311454122,20.222748451826533,0.8273887634277344,0.26330633715745577,0.2542787551879897,-0.3511825699289801,0.8597400803049595,-0.048451907370495206,0.5570094177464746,-0.3972771366485013,39.75145788453521,-24.111833139477852,0.30273066255848485,10,0.0784597396850586,-0.23537731170654297,-1.2517828941345215,-2.2289581298828125,-2.9671878814697266,3,-0.08042278352848486,-1.8000085571564928,31.583452224731445,-5.095171395100134,31.19828796386719,1.0952293028911835,31.390869140625,-0.08042278352848486
9459,2010-10-22,29.957204818725586,31.04136848449707,29.85734748840332,31.04136848449707,12625991.0,-0.03492641332204627,1.1842108040970138,1.7674344846457133,43.15992858743788,57.70642343290146,0.9238032739676214,0.7561579540813064,-0.04539124637645031,-0.7124918514012215,19.490220622210376,1.18402099609375,0.24162877062860133,-0.794934940338134,-1.5040365465716121,-0.08583333410465599,-1.1494857434548749,-0.44038413722139325,1.7760334014892578,5.323195462767423,-59.51660722481301,0.3545508031167395,10,0.8380880355834961,0.8380880355834961,-0.0909428596496582,-1.0378046035766602,-1.8758926391601562,4,-0.04761908400139736,1.1481452136062238,31.04136848449707,-1.8000085571564928,31.583452224731445,-5.095171395100134,31.19828796386719,-0.04761908400139736
9460,2010-10-25,29.47931480407715,30.18544960021973,29.42225456237793,30.014265060424805,11108046.0,-0.015952423383296388,-1.3516544225683331,0.49342204801429945,36.042369938509786,55.98342896203984,1.3327482255190297,1.1965246076606135,0.4404961426907583,-0.203728159546408,18.849317164322528,0.7631950378418004,0.1980779194423299,-1.2100574493408196,-2.119586184277061,-0.30052871440457807,-1.6648218168089386,-0.7552930818727006,2.2539234161376953,2.469088931274714,-60.095803493982594,0.45476436746812077,10,1.0984315872192383,1.0984315872192383,0.3869471549987793,-0.47075557708740234,-1.3480739593505895,0,-0.03508347852833893,1.1842108040970138,29.957204818725586,1.1481452136062238,31.04136848449707,-1.8000085571564928,31.583452224731445,-0.03508347852833893
9461,2010-10-26,29.315263748168945,29.572040557861328,29.26533508300781,29.429386138916016,7793438.0,-0.0055649548504944635,-1.8666779573390238,0.21333271531868164,34.991402034798284,52.62181965157128,1.4315333393094924,1.3192319364801648,0.6144823040686092,-0.0005606356084406627,18.62629692978704,0.3067054748535192,0.14646334377378523,-1.3049216270446777,-2.4024544537030152,-0.20738880038634022,-1.8536880403738465,-0.756155213715509,2.325535125732422,2.023120940542319,-58.922569027948036,0.548766413329168,10,1.1840229034423828,1.1840229034423828,0.570612907409668,0.16048431396484375,-1.1055641174316406,1,-0.036982971820877286,-1.3516544225683331,29.47931480407715,1.1842108040970138,29.957204818725586,1.1481452136062238,31.04136848449707,-0.036982971820877286
9462,2010-10-27,29.19400978088379,29.21540641784668,28.80884552001953,29.18687629699707,7276801.0,-0.004136205913983337,15.286292787286063,-0.06250731201845136,33.220897544240046,50.66858181435084,1.452865638800784,1.4064212382809451,0.7410180740555816,0.15836293974957627,18.994440596121855,0.5064182281494141,0.06810358865087807,-1.358771896362306,-2.6285633207637566,-0.08898047196085557,-1.9936676085630296,-0.7238761841615826,2.304261265563966,13.17074347910025,-45.88500507787701,0.6348957122007253,10,1.0770320892333984,1.0770320892333984,0.7043490409851074,0.28173828125,-0.6276760101318359,2,-0.029562717899677682,-1.8666779573390238,29.315263748168945,-1.3516544225683331,29.47931480407715,1.1842108040970138,29.957204818725586,-0.029562717899677682
9463,2010-10-28,29.229671478271484,29.42225456237793,29.037090301513672,29.33666229248047,6030983.0,0.0012215415989564882,1.7692191656838814,-14.998395721925133,30.526269369112015,48.372561220390324,1.3288387889260278,1.3500981094278046,0.7159902598431103,0.15219124812295348,19.508404441526363,0.3851642608642578,0.025865239463026768,-1.2660488128662095,-2.666137386727115,0.13403976099469617,-1.9660930997966624,-0.5660045259357567,2.0534455260620135,18.849793034511336,-34.04628925754387,0.700044286930452,10,1.0413703918457031,1.0413703918457031,0.6758198738098145,0.25320911407470703,-0.8559188842773438,3,-0.03538311775853542,15.286292787286063,29.19400978088379,-1.8666779573390238,29.315263748168945,-1.3516544225683331,29.47931480407715,-0.03538311775853542
9464,2010-10-29,29.11554908752441,29.229671478271484,28.93723297119141,29.229671478271484,7328955.0,-0.0039043336779173154,4.124997910851809,1.0666559703355414,29.692787754222906,44.497919593726195,1.3213854818211388,1.412490590699825,0.8532062847768742,0.2944144260957451,20.100076978252172,0.2924385070800746,-0.0711586698290887,-1.3013551712036175,-2.826811905361641,0.22410156295440586,-2.064083538282631,-0.5386268041246041,1.9696261980639704,22.279722391951324,-26.06478542500747,0.762728367079012,10,1.155492782592777,1.155492782592777,0.7899422645568883,0.3673315048217809,-0.9700431823730398,4,-0.03576674722384943,1.7692191656838814,29.229671478271484,15.286292787286063,29.19400978088379,-1.8666779573390238,29.315263748168945,-0.03576674722384943
9465,2010-11-01,29.172611236572266,29.600570678710934,29.029956817626953,29.30813026428223,8035703.0,0.001959851379629507,-1.7118634849411756,1.187488509685285,31.542422611922163,40.93491575543359,1.0242875472483028,1.3215041775761733,0.8238260777208382,0.24955634810502758,20.230874359022692,0.5706138610839808,-0.12649326425719565,-1.1797424316406264,-2.802999948072234,0.443515084790981,-1.9913711898564301,-0.3681136734248227,1.730457667770608,45.94595896813257,-0.8042515773530852,0.8116287582158038,11,1.0984306335449219,1.0984306335449219,0.7507119178771973,0.32810115814208984,-0.9201145172119141,0,-0.03740834333125198,4.124997910851809,29.11554908752441,1.7692191656838814,29.229671478271484,15.286292787286063,29.19400978088379,-0.03740834333125198
9466,2010-11-02,29.25820350646973,29.500713348388672,29.151212692260746,29.39372253417969,6431114.0,0.0029339941222046306,1.0000000000000204,0.9999999999999738,31.064574299085578,36.26455262463419,0.7091253531280302,1.1907918092438372,0.7642618884107399,0.17849807006585294,20.368740192777803,0.34950065612792613,-0.19526931383733626,-1.0267464637756305,-2.716212632565277,0.6627197050140161,-1.8714795481704556,-0.18201337938080542,1.4773275271272759,56.75681535659635,12.505970851624056,0.8447330843948235,11,1.0128383636474574,1.0128383636474574,0.7079157829284632,0.2853050231933558,-1.0057067871093786,1,-0.03851783522846752,-1.7118634849411756,29.172611236572266,4.124997910851809,29.11554908752441,1.7692191656838814,29.229671478271484,-0.03851783522846752
9467,2010-11-03,29.06562042236328,29.35806083679199,28.901569366455078,29.322397232055664,5604916.0,-0.006582191010595206,1.7826021241592982,1.8947657316575417,30.53171566057503,33.41915197776707,0.5665759622288675,1.3337893986018763,0.99266900674629,0.38054287369350703,20.65344885120968,0.4564914703369105,-0.36802208210651344,-1.1444365501403801,-2.9128680186921123,0.623994918411352,-2.0286522844162462,-0.26022081586451407,1.5157757701475276,23.469348774005653,-20.319210025697316,0.8842157342758662,11,0.8594865798950195,1.2054214477539062,0.9004988670349121,0.4778881072998047,-0.5064201354980469,2,-0.029447876191468603,1.0000000000000204,29.25820350646973,-1.7118634849411756,29.172611236572266,4.124997910851809,29.11554908752441,-0.029447876191468603
9468,2010-11-04,29.365192413330078,29.365192413330078,29.172611236572266,29.26533508300781,20750862.0,0.010306746823690816,2.857126485082324,-0.3888876508820937,33.823527484065735,32.38177407739239,0.004731773204653678,0.9864871406576121,0.7336005925906974,0.08464011506951863,20.77053299332047,0.2995719909667969,-0.5342891345380139,-0.7824537277221673,-2.5788309488929677,1.0139234934486332,-1.6806423383075675,0.11573488286323297,1.0743997253814292,66.32649163114873,23.851172990008877,0.8981886105854003,11,0.13195514678955078,0.9058494567871094,0.6009268760681152,0.1783161163330078,-0.28530693054198863,3,-0.02720427066622899,1.7826021241592982,29.06562042236328,1.0000000000000204,29.25820350646973,-1.7118634849411756,29.172611236572266,-0.02720427066622899
9469,2010-11-05,29.365192413330078,29.44365119934082,29.208274841308594,29.365192413330078,12457331.0,0.0,2.0,0.0,23.003801701462265,30.933044273275996,-0.09842714918418594,0.9195981650160618,0.7737895449384666,0.08515772449521464,20.623928308774556,0.23537635803222656,-0.7840873938533903,-0.710057163238524,-2.5102127718987646,1.0900984454217166,-1.6101349675686443,0.19002064109159633,0.9439399958860726,66.32649163114873,29.193786831929245,0.9000778043301205,11,-0.16048431396484375,0.9058494567871094,0.6437230110168457,0.1783161163330078,-0.17118263244628906,4,-0.03376241522210777,2.857126485082324,29.365192413330078,1.7826021241592982,29.06562042236328,1.0000000000000204,29.25820350646973,-0.03376241522210777
9470,2010-11-08,29.48644828796387,29.536376953125,29.322397232055664,29.3865909576416,12361995.0,0.004129238212610797,1.1428544141803874,100.0,26.744191469922384,30.016687543845343,-0.24425024902434345,0.7313517855329295,0.6793241478589955,-0.03156741375744332,20.16118058055298,0.21397972106933594,-0.9577691050838908,-0.5224675178527782,-2.3058343143342377,1.2608992786286812,-1.414150916093508,0.3692158803879515,0.7026611701165493,92.13483483663997,56.28388983035931,0.8916833982407297,11,-0.28174018859863637,0.7845935821533168,0.608059406280514,0.0570602416992152,-0.3637657165527415,0,-0.045476565021222326,2.0,29.365192413330078,2.857126485082324,29.365192413330078,1.7826021241592982,29.06562042236328,-0.045476565021222326
9471,2010-11-09,29.636234283447266,29.828815460205078,29.52924346923828,29.572040557861328,9666650.0,0.005079824942651134,-2.999949065349157,0.6428544141803645,21.739130434782723,28.740935642794533,-0.38411200315353966,0.5253607870028993,0.5641401515831497,-0.1796639974419172,19.808386331583556,0.3423671722412074,-1.0053388931745246,-0.31989974975585866,-2.0804997376552024,1.440700238143485,-1.2001997437055323,0.560400244193815,0.44245405958828243,79.23084518167457,47.886551150303035,0.880299993949672,11,-0.2710418701171875,0.6348075866699219,0.45827341079711914,-0.09272575378417969,-0.4279594421386719,1,-0.04669073509314825,1.1428544141803874,29.48644828796387,2.0,29.365192413330078,2.857126485082324,29.365192413330078,-0.04669073509314825
9472,2010-11-10,28.98002815246582,29.365192413330078,28.80171203613281,29.365192413330078,6774324.0,-0.022142021307611115,1.9259224411574092,-6.000029712384122,21.042085779236004,27.687137466141643,0.26658281100117165,1.093838083883945,1.2434376455619685,0.4800134188964691,19.624256187969223,0.8345222473144567,-0.9982089906219684,-0.8848077774047844,-2.6492193410319302,0.8796037862223614,-1.7670135592183591,-0.0026019955912097714,0.997072764728447,17.361067264874062,-12.386074416439005,0.8822057818135736,11,0.335235595703125,1.2874469757080078,1.1358776092529297,0.5634803771972656,0.3209705352783203,2,-0.025104579929249193,-2.999949065349157,29.636234283447266,1.1428544141803874,29.48644828796387,2.0,29.365192413330078,-0.025104579929249193
9473,2010-11-11,28.95863151550293,29.04422378540039,28.74464988708496,28.86590576171875,5007243.0,-0.0007383235395880261,1.2702706609330394,-0.24074340016935974,30.000000000000114,27.721272160116893,0.27433887654505895,1.0322108652529671,1.2665385727354135,0.5161809922419991,19.985749246323152,0.2995738983154297,-0.97279820859303,-0.819899177551271,-2.5843106233296496,0.9445122682271077,-1.7021049004404603,0.06230654533791835,0.900930513585191,19.736987940149362,-12.558486941991418,0.8822057228891889,11,0.32810115814208984,1.2803125381469727,1.189371109008789,0.5848770141601562,0.5349502563476562,3,-0.013793166587442562,1.9259224411574092,28.98002815246582,-2.999949065349157,29.636234283447266,1.1428544141803874,29.48644828796387,-0.013793166587442562
9474,2010-11-12,28.566333770751953,28.80171203613281,28.495006561279297,28.773181915283203,8602251.0,-0.013546832989706714,1.3243329189673971,-2.23075182556824,31.06509226843896,27.66823545528542,0.6487617869782625,1.3179342488664751,1.6546375847230657,0.9293183951540271,20.494137246620838,0.4636249542236328,-0.9372141143159922,-1.1016406059265123,-2.8795494457244004,0.6762682338713759,-1.9905950258254563,-0.21268618602756817,1.1594388012957886,5.347633347633347,-29.451639212257163,0.888954419898945,11,0.5955772399902344,1.5477886199951172,1.7171897888183594,0.9771747589111328,0.8915824890136719,4,0.01797751563632377,1.2702706609330394,28.95863151550293,1.9259224411574092,28.98002815246582,-2.999949065349157,29.636234283447266,0.01797751563632377
9475,2010-11-15,28.65192604064941,28.83737564086914,28.61626243591309,28.673324584960934,6106551.0,0.002996263734238447,-3.7691864650834477,0.10345050162289761,35.77982401622451,28.192152090523077,0.538133533415678,1.0715660029800809,1.554257459675604,0.8696028324673151,19.880692920215072,0.2710418701171875,-0.8919329153023874,-0.8791011810302756,-2.5144641145627595,0.7562617525022084,-1.6967826477965176,-0.06141971426403359,0.9015392898907493,11.764764764764498,-26.057673341379974,0.8176814667662429,11,0.509984970092777,1.4621963500976598,1.7118396759033239,0.8915824890136754,1.2054214477539098,0,0.018919626536286094,1.3243329189673971,28.566333770751953,1.2702706609330394,28.95863151550293,1.9259224411574092,28.98002815246582,0.018919626536286094
9476,2010-11-16,28.40228271484375,28.637659072875977,28.33095550537109,28.58773231506348,7848817.0,-0.00871296838654001,1.1500190532220251,8.666458686157577,33.9130320202333,28.567853908262887,0.7304064031851283,1.1604988424538547,1.7967144582194408,1.1471227808537634,19.188190914303046,0.3209705352783203,-0.8365512981501801,-0.9889442443847649,-2.4972985342203557,0.5194100454508259,-1.7431213893025586,-0.23476709946697127,1.002998387999888,6.896602598859124,-32.63778205602096,0.7541771449177948,11,0.6776027679443359,1.6298141479492188,2.0631232261657715,1.162623405456543,1.476461410522461,1,0.02536415343090992,-3.7691864650834477,28.65192604064941,1.3243329189673971,28.566333770751953,1.2702706609330394,28.95863151550293,0.02536415343090992
9477,2010-11-17,28.530670166015625,28.66619110107422,28.309558868408203,28.359485626220703,6365921.0,0.0045203215692510845,-1.6316026516164446,-0.9230785053841783,36.31286376728458,28.844446828620537,0.5790494135698196,0.8344613750963958,1.657885504782456,1.042972118871532,18.11739407346903,0.3566322326660156,-0.7930007117865898,-0.7079176902770996,-1.8573443315245726,0.44150895097037335,-1.282631010900836,-0.13320436965336313,0.7027188412324037,30.096890772010713,-11.556019138328576,0.5747133206237373,11,0.5385169982910156,1.4907283782958984,1.9347357749938965,1.034235954284668,1.2696151733398438,2,0.023750044122696323,1.1500190532220251,28.40228271484375,-3.7691864650834477,28.65192604064941,1.3243329189673971,28.566333770751953,0.023750044122696323
9478,2010-11-18,28.54493522644043,28.815977096557614,28.445077896118164,28.80884552001953,6109075.0,0.0004999903732298971,1.6666758089178515,-1.5416713091922005,38.37209483105759,30.55203495413113,0.48745595301484457,0.6572794210933814,1.6209424958222023,1.0613589101021965,17.90361203360238,0.3708992004394496,-0.7542015888893019,-0.5688309669494629,-1.3889900842483165,0.2513281503493907,-0.9789105255988915,-0.1587514083000343,0.5221643558164288,44.59433089531959,0.47056683599787164,0.4100795586494275,11,0.5242519378662109,1.4764633178710938,1.9525675773620605,1.0199708938598633,1.383737564086914,3,0.026486781465995035,-1.6316026516164446,28.530670166015625,1.1500190532220251,28.40228271484375,-3.7691864650834477,28.65192604064941,0.026486781465995035
9479,2010-11-19,28.530670166015625,28.59486389160156,28.0456485748291,28.48074150085449,5765445.0,-0.0004997405077868944,5.160018825744411,-0.18918801720089518,36.68637695652449,31.65672223042025,0.41448236416284345,0.5894118543177385,1.6040782016523742,1.1096632517605727,19.191813647253774,0.5492153167724574,-0.6968810751239118,-0.5117692947387695,-1.268771950742206,0.24523336126466688,-0.8902706227404877,-0.13326796673705132,0.4000720877484767,61.26121134300024,16.650490887755268,0.37850132800171826,11,0.40656185150146484,1.3587732315063477,1.9793148040771484,1.034235954284668,1.1198291778564453,4,0.03375005214500493,1.6666758089178515,28.54493522644043,-1.6316026516164446,28.530670166015625,1.1500190532220251,28.40228271484375,0.03375005214500493
9480,2010-11-22,28.445077896118164,28.530670166015625,28.16690444946289,28.502140045166016,4000046.0,-0.0030000090919495292,5.375010445740645,-1.1428735149175946,33.1360722039025,32.92304909365578,0.3764046576439455,0.6256250442772284,1.6601239616687735,1.2282315721584176,19.81736523537459,0.3637657165527344,-0.6779371034725195,-0.5456497192382805,-1.3181372016637383,0.2268377631871772,-0.9318934604510076,-0.15940597802555345,0.3708992004394496,51.851815170078034,8.414904808197228,0.38624374121272864,11,0.2603425979614258,1.4443655014038086,2.0702567100524902,1.119828224182129,1.1412277221679652,0,0.03560680576605768,5.160018825744411,28.530670166015625,1.6666758089178515,28.54493522644043,-1.6316026516164446,28.530670166015625,0.03560680576605768
9481,2010-11-23,28.231098175048828,28.3452205657959,28.102710723876953,28.27389335632324,4991260.0,-0.007522557043112776,1.6153719569264313,0.7499749306413791,32.84457110055406,34.23443635158001,0.41359919294943737,0.7949760821548892,1.8518088860774284,1.4762139215954235,20.26631453989692,0.34236717224121094,-0.629147865154728,-0.7054211616516106,-1.5322658629714319,0.12142353966821062,-1.1188435123115212,-0.2919988109917,0.4308132171630845,24.074092414961214,-20.98438552850864,0.41342235065991056,11,0.31383800506591797,1.6583452224731445,2.5356640815734863,1.5834522247314453,1.469329833984375,1,0.057604890297600964,5.375010445740645,28.445077896118164,5.160018825744411,28.530670166015625,1.6666758089178515,28.54493522644043,0.057604890297600964
9482,2010-11-24,28.33095550537109,28.40228271484375,28.10984230041504,28.37375259399414,5579399.0,0.003537139423450242,4.857164686556901,1.0000445692384778,26.837057427427396,33.882998287960824,0.23690110140826093,0.6610374117470705,1.728977811909342,1.40616010227183,20.03345111288897,0.29244041442871094,-0.6103936431250077,-0.5624111175537152,-1.4221057819944676,0.2972835468870372,-0.9922584497740914,-0.132563785333339,0.20770332336426023,37.03704620748026,-5.110945863936408,0.42984733222037647,11,0.1105566024780309,1.5584878921508825,2.5320968627929723,1.537089347839359,1.5834522247314489,2,0.05463241858191781,1.6153719569264313,28.231098175048828,5.375010445740645,28.445077896118164,5.160018825744411,28.530670166015625,0.05463241858191781
9483,2010-11-26,28.1954345703125,28.3452205657959,28.038515090942386,28.16690444946289,1891719.0,-0.004783493272328854,-1.1499893036688702,-0.6666369551652892,25.301198996728104,33.24256570221517,0.2824838127904812,0.7537482080987559,1.8429257306124143,1.555965823210542,20.28639975890011,0.3067054748535121,-0.5977661938899921,-0.6462202072143555,-1.5443037511615998,0.25186333673288885,-1.0952619791879776,-0.1971784352407333,0.24462220764160136,28.205233692279457,-10.434719904105613,0.4490417719736222,11,0.24251079559326172,1.6904420852661133,2.767475128173828,1.7653350830078125,2.097003936767578,4,0.05691881659212816,4.857164686556901,28.33095550537109,1.6153719569264313,28.231098175048828,5.375010445740645,28.445077896118164,0.05691881659212816
9484,2010-11-29,28.074180603027344,28.16690444946289,27.85306739807129,28.08844566345215,4073932.0,-0.004300482299103403,2.666692665099333,-0.5,20.180711489065274,31.509330976975257,0.3649640696846923,0.8358392110644743,1.9414426940782583,1.681377891373252,20.50989133675138,0.34236717224121094,-0.5362859944130882,-0.7154057502746589,-1.665852497974896,0.23504099742557827,-1.1906291241247793,-0.24018237642453855,0.32810211181640625,32.631685615283494,0.7271429129601295,0.4752233738501193,11,0.2603416442871094,1.373037338256836,2.8887290954589844,1.8865890502929688,2.3894424438476562,0,0.06605685892396163,-1.1499893036688702,28.1954345703125,4.857164686556901,28.33095550537109,1.6153719569264313,28.231098175048828,0.06605685892396163
9485,2010-11-30,28.08131217956543,28.16690444946289,27.86733245849609,27.91726112365723,6454247.0,0.000254026168703847,-1.2702726142637917,-11.500200561572154,15.064045699788508,29.4149991635925,0.2999184619012496,0.7828978709234669,1.896701828186643,1.6770075334426764,21.543175655490675,0.2995719909668004,-0.541833989856805,-0.6537092208862312,-1.6363271429273532,0.3289087011548908,-1.1450181819067922,-0.1624002598656702,0.26390838623046875,41.558342333832265,14.994175657044266,0.4913089610205613,11,0.25321006774902344,0.9379463195800781,2.7139806747436523,1.8794574737548828,2.353780746459961,1,0.0558801224911607,2.666692665099333,28.074180603027344,-1.1499893036688702,28.1954345703125,4.857164686556901,28.33095550537109,0.0558801224911607
9486,2010-12-01,28.13124084472656,28.33808708190918,28.01711845397949,28.32382392883301,6764510.0,0.0017780032799699086,1.9032564157861007,-1.17392163701902,23.788493322385193,28.02340244749257,0.2318843827379382,0.6790250055769746,1.8179364221628695,1.6273112521288091,22.442809893893546,0.32096862792969105,-0.5248473314073436,-0.547432422637943,-1.5329736428785985,0.4381087976027125,-1.0402030327582708,-0.05466181251761526,-0.2781734466552699,50.64925142474072,21.97411357716885,0.49277061012032725,12,0.20328140258789418,0.7097005844116246,2.4465055465698278,1.8295288085937536,2.2396583557128906,2,0.05172415897297089,-1.2702726142637917,28.08131217956543,2.666692665099333,28.074180603027344,-1.1499893036688702,28.1954345703125,0.05172415897297089
9487,2010-12-02,28.209699630737305,28.309558868408203,28.00285339355469,28.102710723876953,5359285.0,0.0027890268489685344,-1.0000124377336193,-0.5555467519733575,27.659484887311805,26.833112453743034,0.11522501611644742,0.5619673290678335,1.697851302474323,1.548290680080342,23.000551716437606,0.3067054748535121,-0.5295946333564956,-0.42617759704589986,-1.4152987125909888,0.5629435184991891,-0.9207381548184443,0.06838296072664463,-0.3469318389892564,72.46366701546332,40.89575892065246,0.4945605577725438,12,0.014266014099121094,0.6312417984008789,2.2895870208740234,1.7510700225830078,1.9115562438964844,3,0.052844532122263255,1.9032564157861007,28.13124084472656,-1.2702726142637917,28.08131217956543,2.666692665099333,28.074180603027344,0.052844532122263255
9488,2010-12-03,28.566333770751953,28.63052749633789,28.095577239990234,28.1954345703125,12615476.0,0.012642252299136736,1.142858234327845,3.466707075749202,50.0,28.312403903018087,-0.26603047596068663,0.15011242682543013,1.3180529157166596,1.188151777917092,23.264995916166225,0.5349502563476562,-0.4996704962454075,-0.02960052490234233,-0.9573300291263713,0.8981289793216867,-0.4934652770143586,0.43426422720967395,-0.6940595932006808,91.7431485256849,54.509783884176784,0.4638647521120145,12,-0.3245363235473633,0.27460765838623047,1.7047080993652344,1.3944358825683594,1.3837375640869176,4,0.047191003583765045,-1.0000124377336193,28.209699630737305,1.9032564157861007,28.13124084472656,-1.2702726142637917,28.08131217956543,0.047191003583765045
9489,2010-12-06,28.37375259399414,28.60199737548828,28.366619110107425,28.60199737548828,4873492.0,-0.006741543325205712,1.0625073120184203,-0.6153822419237059,42.0408145445338,29.301819718643788,-0.10957147271427559,0.2789088490332716,1.4681985994711582,1.3722005401733242,23.727639287952805,0.23537826538085582,-0.48947241241095796,-0.17260971069335795,-1.0305998551541116,0.6853804337673957,-0.6016047829237365,0.25638536153702063,-0.47114828369140227,66.35527098422044,24.830385079081836,0.42899507223037736,12,-0.13195514678955078,0.46718883514404297,1.8972892761230469,1.5870170593261719,1.997146606445309,0,0.06762185955945998,1.142858234327845,28.566333770751953,-1.0000124377336193,28.209699630737305,1.9032564157861007,28.13124084472656,0.06762185955945998
9490,2010-12-07,28.14550590515137,28.673324584960934,28.074180603027344,28.559200286865234,5989484.0,-0.008044289809275407,-1.153857757512372,1.812503133722178,42.56194922511678,30.38152839915076,0.0801396265151908,0.4232445672529117,1.6479532112636583,1.5936898220850395,24.639076159187173,0.5991439819335902,-0.4953139347066724,-0.33380928039550284,-1.085469413750296,0.41785085295929036,-0.7096393470729012,0.04202078628189554,-0.21378466740722502,21.27645653163427,-23.611289191425808,0.37583006667739677,12,0.11769008636474254,0.6954355239868129,2.1255359649658168,1.8152637481689418,2.0756072998046804,1,0.08236189285548967,1.0625073120184203,28.37375259399414,1.142858234327845,28.566333770751953,-1.0000124377336193,28.209699630737305,0.08236189285548967
9491,2010-12-08,28.25249671936035,28.37375259399414,28.13124084472656,28.223966598510746,6260210.0,0.00380134628133999,-1.2666595357791857,-0.0689642453721767,41.841014951491225,32.04863479071341,-0.026257890902364522,0.21847357224467245,1.4938634815069634,1.4766229540678175,26.260946989786436,0.24251174926758168,-0.4951303691578204,-0.15763158798217702,-0.6809740594418194,0.3657108834774654,-0.41930282371199823,0.10403964774764418,-0.27627928078319997,37.23401228948553,-9.13122252394107,0.2616712357298217,12,0.010699272155761719,0.588444709777832,2.018545150756836,1.708272933959961,2.3252487182617188,2,0.07725321511742322,-1.153857757512372,28.14550590515137,1.0625073120184203,28.37375259399414,1.142858234327845,28.566333770751953,0.07725321511742322
9492,2010-12-09,28.25249671936035,28.31669044494629,28.038515090942386,28.26676177978516,6421160.0,0.0,3.87503551551813,-0.5000000000001867,41.35023096590453,33.83186056506634,-0.04308893392299851,0.1698841585092019,1.4508521846555098,1.4576752035277032,26.79899637146983,0.2781753540039027,-0.4792297250348696,-0.12125501632690572,-0.574212934974021,0.3317029023202096,-0.3477339756504634,0.10522394299665194,-0.23445285200017452,33.70800695865352,-12.34912474780102,0.22647895932355835,12,0.010699272155761719,0.588444709777832,2.018545150756836,1.708272933959961,2.360912322998047,3,0.07498107165967527,-1.2666595357791857,28.25249671936035,-1.153857757512372,28.14550590515137,1.0625073120184203,28.37375259399414,0.07498107165967527
9493,2010-12-10,28.559200286865234,28.6590576171875,28.25249671936035,28.416547775268555,8075099.0,0.01085580402155073,1.3749993036172903,-10.000133707712445,50.71941131204311,37.2250494342861,-0.32717146401114405,-0.17737206966172891,1.1093330764703104,1.1409038272021412,26.91400382906452,0.40656089782714844,-0.43772843599545297,0.2054201126098647,-0.16702308808565292,0.5778633133053823,0.01919851226210767,0.39164171295762173,-0.520685195922848,82.02227610471667,36.32322922340329,0.18622160034775823,12,-0.2888717651367223,0.2817411422729492,1.5388741493225098,1.4015693664550781,1.982883453369137,4,0.05469535463452613,3.87503551551813,28.25249671936035,-1.2666595357791857,28.25249671936035,-1.153857757512372,28.14550590515137,0.05469535463452613
9494,2010-12-13,29.07988548278809,29.40085601806641,28.75178337097168,29.01569175720215,9668192.0,0.01823178487817545,-1.1927741120676443,0.4500006685296608,63.126856688496126,42.565361766364724,-0.7713059650295264,-0.6931486697949545,0.5488175035151919,0.6147847093305252,26.524559729862084,0.8416557312011754,-0.37563617723020926,0.700427722930911,0.2131680766091577,1.1876873692526644,0.4567978997700344,0.9440575460917877,-1.0413703918457031,76.4397788477289,30.216997745986077,0.243629823160877,12,-0.37803077697753906,-0.2389440536499059,0.8042092323303187,0.880884170532223,1.8402290344238246,0,0.029923977952589498,1.3749993036172903,28.559200286865234,3.87503551551813,28.25249671936035,-1.2666595357791857,28.25249671936035,0.029923977952589498
9495,2010-12-14,29.19400978088379,29.42225456237793,29.09415054321289,29.12981414794922,6810916.0,0.003924509887194949,-3.842047485679704,1.0000297123840665,70.76926114956802,47.78544708049615,-0.794551066257938,-0.805897939018493,0.4027259453570231,0.5047182238499062,26.214819246587822,0.3423690795898402,-0.2871256171508385,0.7874478340148912,0.18879713790360242,1.38609853012618,0.488122485959245,1.0867731820705373,-1.0465074157714795,83.50522000667142,33.05641334255472,0.29932534805564515,12,-0.48145580291748047,-0.35306835174560547,0.5438652038574219,0.7667598724365234,1.6262474060058594,1,0.04031270210528892,-1.1927741120676443,29.07988548278809,1.3749993036172903,28.559200286865234,3.87503551551813,28.25249671936035,0.04031270210528892
9496,2010-12-15,29.12268257141113,29.429386138916016,29.04422378540039,29.16547775268555,6866996.0,-0.00244321386503632,-2.857163322413974,-0.6666369551654552,67.28973519726297,52.18880822604628,-0.634525200963278,-0.7144638750715764,0.435999088806188,0.580640797229588,25.43502335948925,0.385162353515625,-0.16880068252358882,0.6801006317138629,0.0012193142533973855,1.3589819491743285,0.34065997298363015,1.0195412904440957,-0.847704986572257,77.94881359046727,24.73759307044058,0.3394406587302321,12,-0.38873195648193004,-0.28174114227294567,0.6151924133300817,0.9843072891235387,1.8330936431884801,2,0.03771735762498807,-3.842047485679704,29.19400978088379,-1.1927741120676443,29.07988548278809,1.3749993036172903,28.559200286865234,0.03771735762498807
9497,2010-12-16,29.208274841308594,29.25107002258301,28.687589645385746,29.17974281311035,6509206.0,0.0029390242360944896,8.875018802332546,-0.6667112359048677,72.6114904626537,54.70119605523002,-0.6298040362866324,-0.7870408442266985,0.31394243929984,0.4893688749845708,24.56442156130776,0.5634803771972656,-0.030944750913292296,0.731812667846679,-0.02834630920293435,1.4919716448962923,0.3517331793218723,1.1118921563714856,-0.7947682299804626,81.21222827452195,23.811889799692068,0.3800794885248062,12,-0.47432422637939453,-0.5670480728149414,0.6098423004150391,0.8987150192260742,1.604848861694336,3,0.046886391057121335,-2.857163322413974,29.12268257141113,-3.842047485679704,29.19400978088379,-1.1927741120676443,29.07988548278809,0.046886391057121335
9498,2010-12-17,29.30099868774414,29.322397232055664,28.98002815246582,29.151212692260746,12546638.0,0.0031745745662599134,2.555546751973378,5.249749314793645,77.74190264891294,58.667983622383254,-0.678732314593745,-0.8645436853353061,0.18347025956830976,0.3857524695395398,23.974329228521896,0.34236907958984375,0.07096969334808279,0.7867333412170403,-0.058231714537893,1.6316983969719736,0.36425081333957365,1.209215869094507,-0.7655865331054628,82.69236208425997,21.243592003323336,0.4224825278774675,12,-0.5670480728149414,-0.6597719192504883,0.4903707504272461,0.8487873077392578,1.3908710479736293,4,0.044790635588922934,8.875018802332546,29.208274841308594,-2.857163322413974,29.12268257141113,-3.842047485679704,29.19400978088379,0.044790635588922934
9499,2010-12-20,29.493581771850586,29.59343719482422,29.350927352905273,29.3723258972168,5415505.0,0.00657257747965434,-1.9564823104021578,0.809527447759479,79.46427292363379,62.76824181110737,-0.777528051088666,-1.0343191395922915,-0.051839999902647094,0.18852498992270128,22.92177040832905,0.2924385070800781,0.17432917860338293,0.9311708450317369,-0.020699319229009916,1.8830410092924836,0.45523576290136347,1.4071059271621102,-0.8508927390986258,88.97657524872345,23.97858817813851,0.4759350821303732,12,-0.6776056289672852,-0.770329475402832,0.269256591796875,0.6562042236328125,0.8273887634277344,0,0.03555017415295758,2.555546751973378,29.30099868774414,8.875018802332546,29.208274841308594,-2.857163322413974,29.12268257141113,0.03555017415295758
9500,2010-12-21,29.457916259765625,29.72895812988281,29.43651962280273,29.522111892700195,6135152.0,-0.0012092635055603873,-4.466707075748839,-0.5294228681987792,77.84422987622298,66.76859902496646,-0.5991236040488062,-0.9685413683161244,-0.06019704134610038,0.22043042417056924,21.91075027806747,0.2924385070800781,0.21038048180381352,0.8448634147644043,-0.18527612911410074,1.8750029586429093,0.3297936428251518,1.3599331867036568,-0.6821224843235498,73.97252997836922,6.863771783894052,0.5150697719392529,12,-0.5741796493530273,-0.6669034957885742,0.1801004409790039,0.6562061309814453,0.4350929260253906,1,0.04963685294480236,-1.9564823104021578,29.493581771850586,2.555546751973378,29.30099868774414,8.875018802332546,29.208274841308594,0.04963685294480236
9501,2010-12-22,29.85734748840332,29.94293975830078,29.472183227539066,29.493581771850586,5428123.0,0.013559385026266968,-1.315787498358033,-5.666518109160056,80.47487409176026,71.11578159450599,-0.8347493315645451,-1.3068965047599974,-0.49600807159620786,-0.18730967430822432,20.900502854308396,0.48502349853515625,0.2941162540861697,1.1629821777343743,0.010338901782397159,2.3156254536863514,0.586660539758384,1.7393038157103646,-0.9290474162507287,93.1818009161836,25.645371132823968,0.5763216379759887,12,-0.7596292495727539,-0.9593439102172852,-0.2193307876586914,0.25677490234375,0.463623046875,2,0.03225034303065022,-4.466707075748839,29.457916259765625,-1.9564823104021578,29.493581771850586,2.555546751973378,29.30099868774414,0.03225034303065022
9502,2010-12-23,29.87874412536621,30.171184539794922,29.80028533935547,29.843080520629886,4821758.0,0.0007166288623328132,-5.117724784496319,0.09804003817153147,77.7107642840631,74.11482081361932,-0.6718562210946075,-1.2715861342405503,-0.5579649592209499,-0.21686124305656307,20.146459929901646,0.3708992004394531,0.4044901884477774,1.1069893836975098,-0.14635897272474097,2.3603377401197605,0.4803152054863844,1.7336635619086351,-0.7678089097069467,75.44903276013636,10.521241101397948,0.6266741782111259,12,-0.4493570327758789,-0.8666181564331055,-0.3227529525756836,0.1533527374267578,0.5349502563476598,3,0.036046765711247764,-1.315787498358033,29.85734748840332,-4.466707075748839,29.457916259765625,-1.9564823104021578,29.493581771850586,0.036046765711247764
9503,2010-12-27,29.80028533935547,30.064193725585934,29.6861629486084,29.85734748840332,3834470.0,-0.0026259064196788584,-1.6499936490108922,-1.6000106963313179,81.64546571572673,76.17244403886716,-0.4457065403391951,-1.1243788009583113,-0.5179054104942864,-0.1474380566070579,19.13303059312123,0.3780307769775355,0.5182078669422552,0.9482880592346206,-0.3542311951349504,2.2508073136041915,0.2970284320498351,1.599547686419406,-0.47730025886907157,54.78257229956447,-9.553023295427415,0.6512596271847848,12,-0.3708982467651367,-0.7881593704223633,-0.2549924850463867,0.2211132049560547,0.527816772460941,0,0.03398753911627361,-5.117724784496319,29.87874412536621,-1.315787498358033,29.85734748840332,-4.466707075748839,29.457916259765625,0.03398753911627361
9504,2010-12-28,29.928672790527344,29.95007133483887,29.67902946472168,29.786020278930664,3880596.0,0.004308262478357028,1.9230785053841224,-2.4999498612828828,91.39064579453884,78.46370899941947,-0.4928614430265803,-1.1665166915115321,-0.6869811586855832,-0.28090352713445554,17.771714107167746,0.27104187011719105,0.6486089242418664,0.9839509010314949,-0.34910394017355983,2.3170057422365495,0.3174234804289675,1.6504783216340222,-0.4360478181792402,66.99015514985373,-2.6767918561427138,0.6665274206025279,12,-0.4992856979370117,-0.9165468215942383,-0.3833799362182617,0.09272575378417969,0.8416557312011754,1,0.02550052755536769,-1.6499936490108922,29.80028533935547,-5.117724784496319,29.87874412536621,-1.315787498358033,29.85734748840332,0.02550052755536769
9505,2010-12-29,29.65049934387207,29.957204818725586,29.54350852966309,29.95007133483887,4956210.0,-0.009294546691135497,1.6363603213768902,-2.1000120335334715,80.06130742136415,79.88277257987517,-0.15994525901011158,-0.8060843988444688,-0.47334234565533606,-0.009591088855199104,16.206951734896723,0.41369628906249645,0.7412001892735063,0.627318096160888,-0.6761546189924523,1.9307908113142283,-0.024418261415782183,1.279054453737558,0.5206851959228516,25.510126119439256,-46.265824250764204,0.6517363575766696,12,-0.22111225128173828,-0.6383733749389648,-0.23716163635253906,0.23894405364990234,0.8416538238525391,2,0.022612475548234423,1.9230785053841224,29.928672790527344,-1.6499936490108922,29.80028533935547,-5.117724784496319,29.87874412536621,0.022612475548234423
9506,2010-12-30,29.58630561828613,29.72895812988281,29.457916259765625,29.54350852966309,3242686.0,-0.0021650133052213416,-1.5333190715584222,-0.14286078109279143,77.91041845272571,80.47154235654983,-0.02578177452686603,-0.6611912146641323,-0.46955133795870196,0.04502090633674882,15.01961940523316,0.27104187011718395,0.7625282521922472,0.4903711318969677,-0.7650286589396842,1.7457709227336196,-0.13732876352136003,1.1180710273152954,0.5723254013061556,18.000149749436606,-56.170799907921634,0.627699895418326,12,-0.010699272155758166,-0.5741796493530238,-0.288873672485348,0.3031377792358434,1.2553501129150426,3,0.010366403006238256,1.6363603213768902,29.65049934387207,1.9230785053841224,29.928672790527344,-1.6499936490108922,29.80028533935547,0.010366403006238256
9507,2010-12-31,29.700428009033203,29.80741882324219,29.457916259765625,29.59343719482422,2937891.0,0.0038572707325965627,1.1777730238527924,2.4999554327484317,75.97400567811823,80.27510935979485,-0.07012497416869579,-0.6934597506731457,-0.6564126026900148,-0.08073630189666403,13.805065983921688,0.34950256347656605,0.760857485786083,0.5299571037292488,-0.6800905386654961,1.7400047461239936,-0.07506671746812188,1.1349809249266194,0.4301744201660149,40.00012583998212,-31.807147929773222,0.6050238211973716,12,0.06062793731689453,-0.6883020401000977,-0.48323822021484375,0.18901538848876953,0.984308242797848,4,0.02089338665612428,-1.5333190715584222,29.58630561828613,1.6363603213768902,29.65049934387207,1.9230785053841224,29.928672790527344,0.02089338665612428
9508,2011-01-03,29.91440773010254,29.964336395263672,29.693294525146484,29.94293975830078,4634451.0,0.007204600587043863,6.600160449257922,-0.2666773629978251,72.07544390043046,79.45412835721672,-0.21002892926394523,-0.8445683147124683,-0.9246687998522987,-0.29827748432028756,13.62017979103253,0.2710418701171875,0.783914336419258,0.6765331268310533,-0.5419748315527428,1.8950410852148494,0.06727914763915521,1.2857871060229513,0.1892872523193354,90.14086098452036,18.138020115534644,0.6092539791918977,1,-0.11055564880371094,-0.9022817611694336,-0.7489299774169922,-0.024964332580566406,0.8131237030029297,0,0.016690507668279952,1.1777730238527924,29.700428009033203,-1.5333190715584222,29.58630561828613,1.6363603213768902,29.65049934387207,0.016690507668279952
9509,2011-01-04,30.292438507080078,30.34236717224121,29.814550399780273,29.957204818725586,5359706.0,0.012637080445926152,1.4262361198178095,-11.749381643157966,75.49663479290302,79.19328445907006,-0.5172157614451862,-1.1293902203002482,-1.3187511829100202,-0.6692799198809247,13.688768996972545,0.5278167724609375,0.8009766178838511,0.9586296081542969,-0.27544351180741344,2.192702728116007,0.34159304817343994,1.5756661681351538,-0.8345222473144531,94.3548404488179,22.82353167787599,0.6170365599808558,1,-0.39229679107666016,-1.1947212219238281,-1.1305274963378906,-0.40656185150146484,0.5706138610839879,1,0.0011773104607606388,6.600160449257922,29.91440773010254,1.1777730238527924,29.700428009033203,-1.5333190715584222,29.58630561828613,0.0011773104607606388
9510,2011-01-05,30.463623046875,30.477888107299805,30.22111320495605,30.3138370513916,7350966.0,0.0056510650258450035,1.8799965771374572,0.446810689637515,79.746806521086,79.11238806232848,-0.5931101094074407,-1.1784210209247128,-1.4889229182354597,-0.8337359999038547,13.26058012970513,0.25677490234375355,0.8070503687533623,1.0139082908630357,-0.18518617979852436,2.2130027615245957,0.4143610555322539,1.6134555261938175,-0.9880177688598621,98.60142606295547,26.730116438582016,0.5995472353307805,1,-0.49572086334228516,-1.2910127639770508,-1.5727529525756836,-0.6704702377319336,-0.463623046875,2,0.010067925091562069,1.4262361198178095,30.292438507080078,6.600160449257922,29.91440773010254,1.1777730238527924,29.700428009033203,0.010067925091562069
9511,2011-01-06,30.43509292602539,30.592010498046875,30.22111320495605,30.427959442138672,5989064.0,-0.0009365307864304118,1.3111124316615386,0.04762450497255861,77.92206551900168,79.13586597732164,-0.5297133454163223,-1.0308442836625673,-1.4544019685825518,-0.7967527722501266,12.879522363892004,0.37089729309082387,0.7905078774242078,0.8762483596801758,-0.2596847055319813,2.012181424892333,0.30828182707409724,1.4442148922862543,-0.919396334838865,86.16362144125719,14.834665381639994,0.5679665326060781,1,-0.4101295471191406,-1.1376609802246094,-1.7582025527954102,-0.6419401168823242,-0.8559207916259801,3,0.0018748173970721815,1.8799965771374572,30.463623046875,1.4262361198178095,30.292438507080078,6.600160449257922,29.91440773010254,0.0018748173970721815
9512,2011-01-07,30.37089920043945,30.51355171203613,30.135520935058594,30.43509292602539,4121179.0,-0.0021092009063999884,2.4193709780377914,-8.99893048128392,74.67105899738726,78.36093189750616,-0.43400611956305823,-0.84303044582499,-1.3809308571507195,-0.7261017438752937,12.19871134347891,0.3780307769775355,0.7838193355754122,0.7061345100402789,-0.30513256789928533,1.7174015879798432,0.2005009710704968,1.211768049010061,-0.7906237748413041,75.39697698997809,5.277992339086339,0.5056335389697826,1,-0.3459358215331996,-1.0734672546386683,-1.7831673622131312,-0.5777463912963832,-0.984308242797848,4,0.015500250014161887,1.3111124316615386,30.43509292602539,1.8799965771374572,30.463623046875,1.4262361198178095,30.292438507080078,0.015500250014161887
9513,2011-01-10,30.12125587463379,30.335235595703125,30.02853012084961,30.3138370513916,4560706.0,-0.008219820037532743,1.6060645349496783,2.999999999999834,64.10255531195303,75.32892184388551,-0.14979792373111778,-0.49578050609385116,-1.1258694021439766,-0.46899556796198283,12.413788167106038,0.3423690795898402,0.7225282793209793,0.3783884048461914,-0.5067819215346923,1.263558731227075,-0.0641967583442522,0.820973568036635,-0.4802763446887184,39.4496740781084,-27.115571297655663,0.44258516319044267,1,-0.09629249572753906,-0.8059930801391602,-1.5888023376464844,-0.32810306549072266,-0.7417984008789027,0,0.018707067844133007,2.4193709780377914,30.37089920043945,1.3111124316615386,30.43509292602539,1.8799965771374572,30.463623046875,0.018707067844133007
9514,2011-01-11,29.95007133483887,30.22111320495605,29.87874412536621,30.22111320495605,5840452.0,-0.005683180691648304,1.5263187524630248,1.4074162110767399,60.42299343107155,73.14688695607522,0.027648774630982587,-0.2698990868919964,-0.9474651337411082,-0.28454842236240907,12.895859177584674,0.3423690795898402,0.6748216929717366,0.1636945724487333,-0.6682059862089318,0.9955951311063984,-0.25225570688009924,0.5796448517775659,-0.2520299468076921,10.000080223127757,-53.330250176895376,0.415950279328833,1,0.07489204406737926,-0.6348085403442418,-1.408701896667484,-0.15691852569580433,-0.4422245025634801,1,0.025958539115806145,1.6060645349496783,30.12125587463379,2.4193709780377914,30.37089920043945,1.3111124316615386,30.43509292602539,0.025958539115806145
9515,2011-01-12,30.37089920043945,30.68473625183105,29.957204818725586,30.106990814208984,6223057.0,0.01405098040988828,-1.5822777954546867,-0.9736812475370276,60.77845342129592,71.24333528591634,-0.31317786373586287,-0.6303552603572733,-1.3578739240628153,-0.6878236362685151,13.675130467772012,0.7346649169921804,0.6356740424479881,0.5256779670715304,-0.29623155120535927,1.34758748534842,0.11472320793308555,0.9366327262099752,-0.6192196658073286,61.06202020010774,1.4454185231560857,0.410954759138445,1,-0.29957294464110973,-1.0092735290527308,-1.8295297622680629,-0.5777463912963832,-0.7132663726806605,2,0.016204761158915337,1.5263187524630248,29.95007133483887,1.6060645349496783,30.12125587463379,2.4193709780377914,30.37089920043945,0.016204761158915337
9516,2011-01-13,30.22111320495605,30.41369438171387,30.00713348388672,30.356632232666016,4500560.0,-0.004931892022519757,2.2571341253771755,-0.5135078488624413,56.81820944323901,69.11491348204088,-0.0713812199020083,-0.4153536435984897,-1.2019538777366634,-0.5227722262047116,14.619706188667921,0.406560897827152,0.5605672424127626,0.3209704399108837,-0.4423598852962556,1.084300765118023,-0.06069472269268772,0.7026356025144551,-0.39478913294801643,42.47796825156397,-14.510687412970661,0.3816651626035704,1,-0.032097816467281604,-0.8594875335693324,-1.6690444946289027,-0.42796039581298473,-0.42795944213866477,3,-0.007316514234816163,-1.5822777954546867,30.37089920043945,1.5263187524630248,29.95007133483887,1.6060645349496783,30.12125587463379,-0.007316514234816163
9517,2011-01-14,30.57774543762207,30.57774543762207,30.099857330322266,30.30670547485352,4321525.0,0.011800764261970853,2.5263294933956355,-2.0000140743971855,63.93862277394368,68.21082224576458,-0.3246154468002196,-0.700018397535171,-1.5419730127468974,-0.8562158373984303,16.065244546084458,0.4778881072998047,0.539365920878172,0.6091291427612298,-0.1384126959325087,1.3566709814549682,0.2353582234143623,0.9829000621080972,-0.6827483912281949,86.72557575987089,28.24099135376511,0.373770919346869,1,-0.32810211181640625,-1.2161197662353516,-2.025676727294922,-0.7845926284790039,-1.0912971496581996,4,-0.03265686494969777,2.2571341253771755,30.22111320495605,-1.5822777954546867,30.37089920043945,1.5263187524630248,29.95007133483887,-0.03265686494969777
9518,2011-01-18,30.6134090423584,30.73466491699219,30.3138370513916,30.485021591186523,5524441.0,0.0011663255163492092,1.2692303736539268,0.47368458090259097,62.698426734825695,66.78879912820042,-0.2801602656708866,-0.6664894710950904,-1.5699241577475718,-0.8680202507343111,17.84643226522475,0.4208278656005895,0.5317703089130923,0.5791722297668471,-0.15184187100970092,1.3101863305433952,0.2136651793785731,0.9446792801551211,-0.6552328595295478,85.83328319394548,27.2504055316642,0.36550705038827336,1,-0.3067045211791992,-1.119828224182129,-2.06134033203125,-0.820256233215332,-1.2268180847167969,1,-0.04007453345098888,2.5263294933956355,30.57774543762207,2.2571341253771755,30.22111320495605,-1.5822777954546867,30.37089920043945,-0.04007453345098888
9519,2011-01-19,30.54208374023437,30.69900131225586,30.385164260864254,30.60627746582031,3915085.0,-0.002329871267369721,1.5143027413587173,-0.5,67.90835094999719,65.47341517585721,-0.18964156108789965,-0.5402862251396243,-1.4915561879177233,-0.7735777332194971,19.27697449220487,0.3138370513916051,0.5303850908259236,0.45542182922362784,-0.26260844190775146,1.1734521003550071,0.09640669365793642,0.8144369647893193,-0.5062586839891878,75.22944557705391,11.948249992818923,0.35901513556568987,1,-0.23537921905517223,-0.830956459045403,-1.9864487648010218,-0.748930931091305,-1.0912990570068324,2,-0.038066370204725364,1.2692303736539268,30.6134090423584,2.5263294933956355,30.57774543762207,2.2571341253771755,30.22111320495605,-0.038066370204725364
9520,2011-01-20,30.920114517211914,30.998573303222656,30.3138370513916,30.47075653076172,9315028.0,0.012377373469104391,1.258828489003124,-7.000029712384122,73.79137889973806,65.01444999593903,-0.554411657671082,-0.8465596556391546,-1.861915379300207,-1.1338027856236437,20.673890325765463,0.6847362518310547,0.5457004720136638,0.7603426933288588,0.014636888581655683,1.506048498076062,0.38748979095525726,1.1331955957024604,-0.8144054748920304,92.08637937668334,22.124130950067254,0.372852902373601,1,-0.48145580291748047,-1.0770330429077148,-2.148716449737549,-1.1269617080688477,-1.13409423828125,3,-0.0456747236220737,1.5143027413587173,30.54208374023437,1.2692303736539268,30.6134090423584,2.5263294933956355,30.57774543762207,-0.0456747236220737
9521,2011-01-21,30.82025718688965,31.027103424072266,30.7774600982666,31.01283836364746,7008318.0,-0.0032295265357662473,1.2580784293428566,-0.42856960945359157,70.07675572829717,64.50397185492903,-0.4404959787901852,-0.7071191311145313,-1.760217431913567,-1.0138062999938455,21.735742300581013,0.24964332580566406,0.5166608140671336,0.612339878082274,-0.17436372169590442,1.3990434778604524,0.21898807819318478,1.0056916779713632,-0.6074044332614328,77.69241212480253,3.7773928893892617,0.3933517998890898,1,-0.36733341217041016,-0.9629106521606445,-2.0435094833374023,-1.027104377746582,-1.5049934387207031,4,-0.037722733852636914,1.258828489003124,30.920114517211914,1.5143027413587173,30.54208374023437,1.2692303736539268,30.6134090423584,-0.037722733852636914
9522,2011-01-24,30.95577621459961,31.04850196838379,30.741796493530273,30.848787307739254,11387745.0,0.004397076471107653,1.097558748524357,-0.5555522541795604,69.21054020485069,65.07152573191766,-0.5412428109966605,-0.7987655899066795,-1.8711284286050969,-1.1304714635022357,22.383708368010257,0.3067054748535156,0.46270093673208024,0.694007301330565,-0.14362409395622677,1.5316386966173567,0.2751916036871691,1.1128229989739609,-0.6419391632080078,87.37849710262321,14.874990340872301,0.41881569764339677,1,-0.4921531677246094,-1.0877304077148438,-2.168330192565918,-1.162623405456543,-1.6833076477050781,0,-0.037557528640935756,1.2580784293428566,30.82025718688965,1.258828489003124,30.920114517211914,1.5143027413587173,30.54208374023437,-0.037557528640935756
9523,2011-01-25,30.81312370300293,31.04850196838379,30.677602767944336,30.855920791625977,7017150.0,-0.004608267956446865,-1.3636275236717676,-0.4000142620291169,60.518761525829035,65.08216663133516,-0.32422353487667976,-0.6074895022020925,-1.7043283732520216,-0.9803086797189451,23.284935326042934,0.3708992004394531,0.4133371536835675,0.5007128715515137,-0.3418968740271673,1.3433226171301946,0.07940799876217497,0.9220177443408524,-0.38174026489257784,67.96113984256547,-1.7048595950193857,0.4213048727893402,1,-0.3102703094482422,-0.798858642578125,-2.125535011291504,-1.0199708938598633,-1.2910118103027344,1,-0.0430555313971549,1.097558748524357,30.95577621459961,1.2580784293428566,30.82025718688965,1.258828489003124,30.920114517211914,-0.0430555313971549
9524,2011-01-26,30.69186973571777,30.998573303222656,30.463623046875,30.67047119140625,9052994.0,-0.003935140378946489,-1.459005326260877,-0.499999999999917,54.705922603387705,64.40744098490092,-0.09686627094073685,-0.44915553909636685,-1.5471911101193996,-0.8528565974091222,23.97825206586644,0.5349502563476562,0.37481408214666345,0.3412990570068324,-0.49725468768537695,1.1798528016990417,-0.07797781533927406,0.7605759293529388,0.3566322326660192,51.45647703906737,-13.948365424373073,0.4192768723461051,1,-0.16405200958251598,-0.49215507507323863,-2.004281044006344,-0.8987169265747035,-1.3552074432373011,2,-0.04252848683757915,-1.3636275236717676,30.81312370300293,1.097558748524357,30.95577621459961,1.2580784293428566,30.82025718688965,-0.04252848683757915
9525,2011-01-27,30.32097053527832,30.7631950378418,30.256776809692386,30.627674102783203,8800634.0,-0.012084607540472359,-1.3278725894622783,-14.332917372317203,47.93814539567497,63.42076720183824,0.2974899924287655,-0.02682626539998978,-1.1467379759629175,-0.4835475485667615,24.837372155114963,0.5064182281494141,0.37427766736377777,-0.06312370300292969,-0.8347751830603443,0.7085277770544849,-0.448949443031637,0.3227020370257776,0.7275314331054688,8.108082063734855,-52.41251538756387,0.38582574002870756,1,0.25320911407470703,-0.0784597396850586,-1.551356315612793,-0.5278177261352539,-0.4921550750732422,3,-0.028699142431418023,-1.459005326260877,30.69186973571777,-1.3636275236717676,30.81312370300293,1.097558748524357,30.95577621459961,-0.028699142431418023
9526,2011-01-28,29.893009185791016,30.54208374023437,29.871612548828125,30.32097053527832,7100850.0,-0.014114368436504154,-1.8484954074169964,1.395358237821904,42.36899011372571,61.02414135070291,0.7532249750051712,0.4482739086521974,-0.6855383210985764,-0.054328311965534226,25.580227017059798,0.6704711914062464,0.3872422150069639,-0.5064202308654799,-1.2214267489623722,0.20858628723141237,-0.8639234899139261,-0.14891697181703378,1.1238237762451178,1.818066897990208,-54.473561252603574,0.3575032590484468,1,0.5670480728149414,0.3601999282836914,-1.0556344985961914,-0.09985637664794922,0.028532028198238635,4,-0.003579061117446991,-1.3278725894622783,30.32097053527832,-1.459005326260877,30.69186973571777,-1.3636275236717676,30.81312370300293,-0.003579061117446991
9527,2011-01-31,30.32097053527832,30.44222450256348,29.99286651611328,30.099857330322266,5203243.0,0.014316435887315349,-1.065563421958239,-0.5166662952646239,53.01724336660597,59.94845430978961,0.3185037601164993,0.07292459170917098,-1.078742059604437,-0.4808082139741572,26.184521489570646,0.5492153167724645,0.379421461495717,-0.10948600769042827,-0.7463636215203238,0.5273916061394672,-0.427924814605376,0.20895279922451948,0.6271492019653309,38.18183586184766,-19.40408499588608,0.31843880691494847,1,0.13908672332763672,-0.06776142120361328,-1.3231096267700195,-0.5278177261352539,0.5420818328857457,0,-0.03316868719420574,-1.8484954074169964,29.893009185791016,-1.3278725894622783,30.32097053527832,-1.459005326260877,30.69186973571777,-0.03316868719420574
9528,2011-02-01,30.41369438171387,30.527816772460934,30.164051055908203,30.52068519592285,5079446.0,0.003058076466505799,5.000062920783027,-0.48387347209880477,57.17439658470008,58.755792713645484,0.2173252318803769,0.020579033264269242,-1.135374085110147,-0.5775324619777038,26.548046081948552,0.3637657165527308,0.39732136151985387,-0.041726493835444245,-0.6307796923988462,0.5473267047279577,-0.336253093117147,0.2528001054462585,0.4698349242248483,48.10121654830683,-14.863539152974049,0.294526599281701,2,0.04636287689208629,-0.1604852676391637,-1.192937850952152,-0.6205415725708043,0.22824478149414062,1,-0.037523419565414495,-1.065563421958239,30.32097053527832,-1.8484954074169964,29.893009185791016,-1.3278725894622783,30.32097053527832,-0.037523419565414495
9529,2011-02-02,30.32810211181641,30.66333770751953,30.256776809692386,30.37089920043945,4702729.0,-0.002814267442265206,-3.3846422841158166,0.4000071308873858,49.261063951987396,56.03020216389541,0.3010285191531743,0.11486954524042758,-1.013480572881786,-0.5003511425564575,26.294899555612716,0.4065608978271449,0.35999742534523804,-0.1291019439697223,-0.7162907249710955,0.4580868370316509,-0.4226963344704089,0.1644924465309643,0.49471218869567224,51.19992469718447,-11.509578838683694,0.29359439050068714,2,0.13195514678954723,-0.07489299774170277,-1.107345581054691,-0.5349493026733434,0.4564914703369105,2,-0.026575689311009842,5.000062920783027,30.41369438171387,-1.065563421958239,30.32097053527832,-1.8484954074169964,29.893009185791016,-0.026575689311009842
9530,2011-02-03,30.77032852172852,30.82738876342773,30.17831611633301,30.242511749267575,21069817.0,0.01458140731265245,1.0222308057998577,-12.333006506821004,58.61298275231868,54.75644961100891,-0.18403243063697872,-0.319586491897379,-1.4107592611206705,-0.9469079002760274,25.920369955447214,0.6490726470947195,0.3351008047971895,0.297789192199712,-0.3058938846135284,0.9014722690129524,-0.004052346206908197,0.5996307306063322,-0.8987159729003942,94.02995797262905,27.5732016001363,0.3018415384066201,2,-0.31027126312256215,-0.5171194076538121,-1.5495719909668004,-0.9771757125854528,-0.17831802368164418,3,-0.04659249017233158,-3.3846422841158166,30.32810211181641,5.000062920783027,30.41369438171387,-1.065563421958239,30.32097053527832,-0.04659249017233158
9531,2011-02-04,30.49215316772461,30.848787307739254,30.399429321289066,30.72753143310547,18436020.0,-0.009040376472011835,-1.1356001341588355,-0.4459469226099214,48.62384870953043,52.46903944486222,0.04772577901924535,-0.03891219322796857,-1.0830436213443697,-0.6695994789214055,25.341912413339085,0.4493579864501882,0.29503683202868203,0.016760826110839844,-0.5867164045763857,0.6202380567980654,-0.28497778923277295,0.31849944145445264,-0.6014250946044939,58.333277622903026,-5.329947683009877,0.30173861534361235,2,-0.032095909118652344,-0.23894405364990234,-1.2713966369628906,-0.699000358581543,-1.0057048797607386,4,-0.021754374112932795,1.0222308057998577,30.77032852172852,-3.3846422841158166,30.32810211181641,5.000062920783027,30.41369438171387,-0.021754374112932795
9532,2011-02-07,30.841655731201172,30.855920791625977,30.49215316772461,30.54208374023437,18917186.0,0.011462049319839629,1.217404952912452,-1.2727257993938856,53.33335190348718,51.670660597935345,-0.3572341446763474,-0.37032533548658364,-1.3811424280863136,-1.0186287529863094,25.013878616764217,0.3637676239013672,0.20437159375865832,0.3427255630493171,-0.28000646789633166,0.9654575939949659,0.03135954757649273,0.6540915785221415,-0.912605288696291,97.9381869608727,35.54761621280762,0.31136601547282455,2,-0.40656280517578125,-0.5884466171264648,-1.5477895736694336,-1.0485029220581055,-2.346649169921875,0,-0.029833499382495132,-1.1356001341588355,30.49215316772461,1.0222308057998577,30.77032852172852,-3.3846422841158166,30.32810211181641,-0.029833499382495132
9533,2011-02-08,30.68473625183105,30.798858642578125,30.62054252624512,30.7631950378418,6130105.0,-0.005087907106471334,1.3809451044809855,-0.26190294278694554,52.03250662682328,51.37361437831707,-0.2463477301122623,-0.178161269503466,-1.1692138627206425,-0.8604353201518968,25.00988044990175,0.22111320495605113,0.12569277015279923,0.15763206481933167,-0.4437763940172026,0.7590405236558659,-0.14307216459893723,0.4583362942376006,-0.7000735883789062,74.73681247536949,13.393175477683073,0.30070422941826724,2,-0.32096958160400035,-0.3138380050659144,-1.2981452941894496,-0.8915834426879847,-2.025678634643551,1,0.005811231840794351,1.217404952912452,30.841655731201172,-1.1356001341588355,30.49215316772461,1.0222308057998577,30.77032852172852,0.005811231840794351
9534,2011-02-09,30.72753143310547,30.78459358215332,30.463623046875,30.592010498046875,5032479.0,0.0013946732643617121,1.5714132909554879,-1.7272881973986525,46.96627809082449,51.26562912222258,-0.3168751236591305,-0.16835638845170564,-1.1514595302351438,-0.9013531193589088,25.273905784674255,0.3209705352783203,0.03741797466446073,0.1615542411804185,-0.3803759536798097,0.7034844360406467,-0.1094108562496956,0.4325193386105326,-0.6905932819628937,81.05246861453573,22.622790009021436,0.27096509743011493,2,-0.36376476287841797,-0.2960052490234375,-1.319542407989502,-0.9343786239624023,-2.1754627227783203,2,-0.00278552379268715,1.3809451044809855,30.68473625183105,1.217404952912452,30.841655731201172,-1.1356001341588355,30.49215316772461,-0.00278552379268715
9535,2011-02-10,30.863052368164066,30.884450912475586,30.6134090423584,30.69900131225586,5721282.0,0.004410407499008784,1.620684567719091,1.210521871305549,50.66665319712462,52.18759168704467,-0.4105935921701338,-0.2794431532708579,-1.2238376938227127,-1.0413645309697124,24.74983118691705,0.2710418701171875,-0.00932377530590145,0.27246751785278533,-0.2768108790187398,0.8217459147243105,-0.002171680582975455,0.5471067162885461,-0.7769752585924863,95.58812541537128,37.95942225208927,0.274639198435762,2,-0.42439365386963246,-0.402995109558109,-1.364122867584232,-1.0698995590209996,-2.0470752716064524,3,-0.0025421589891633234,1.5714132909554879,30.72753143310547,1.3809451044809855,30.68473625183105,1.217404952912452,30.841655731201172,-0.0025421589891633234
9536,2011-02-11,30.0,30.47075653076172,29.97146987915039,30.34950065612793,8459247.0,-0.0279639342819612,-1.4561469353287513,-2.1304383211254043,37.86234780157023,50.50371440204071,0.5243750926624209,0.5967924769020421,-0.30797902731443827,-0.18342516773202533,24.09301411707987,0.8915824890136754,-0.053540108244096274,-0.5795291900634751,-1.1676472793970767,0.008588899270126404,-0.8735882347302777,-0.2854701453966726,0.8844509124755859,3.1249412428316257,-48.64457068064554,0.2940590446668011,2,0.4279603958129883,0.46005725860595703,-0.42974376678466797,-0.5527820587158203,-0.7061347961425746,4,0.019733683268229107,1.620684567719091,30.863052368164066,1.5714132909554879,30.72753143310547,1.3809451044809855,30.68473625183105,0.019733683268229107
9537,2011-02-14,29.57917213439941,29.99286651611328,29.536376953125,29.928672790527344,6258528.0,-0.014027595520019642,-1.0983635303555694,1.0000000000000102,35.36380871367233,48.08031574970429,0.926326238473056,0.9897172816612567,0.15932448339091465,0.22329904242232956,23.43878778765347,0.463623046875,-0.06198865382429375,-0.9504283905029318,-1.6893888749111845,-0.21146790609467914,-1.3199086327070582,-0.5809481482988055,1.3052787780761754,3.1745425373416776,-44.62403551269574,0.3694802422041263,2,0.6312417984008825,0.713267326354984,0.08202552795410512,-0.3566331863403285,-0.39942932128905895,0,-0.0031347681407115635,-1.4561469353287513,30.0,1.620684567719091,30.863052368164066,1.5714132909554879,30.72753143310547,-0.0031347681407115635
9538,2011-02-15,29.3865909576416,29.59343719482422,29.27246856689453,29.54350852966309,7670202.0,-0.0065107020535521976,1.5,0.44897647334901974,34.775389034681524,46.47079631444808,1.0704615293068294,1.144347074854906,0.3856045790101561,0.4080301700290292,22.65281424078036,0.3209686279296875,-0.01987700746964194,-1.081668663024903,-1.9782105821795355,-0.18512674387027062,-1.5299396226022175,-0.6333977034475886,1.4439369964599607,7.0796303110834495,-38.59330403311671,0.44827095957731566,2,0.691868782043457,0.7738943099975586,0.27460670471191406,-0.16405200958251953,-0.1355209350585902,1,-0.030339837569027694,-1.0983635303555694,29.57917213439941,-1.4561469353287513,30.0,1.620684567719091,30.863052368164066,-0.030339837569027694
9539,2011-02-16,29.379457473754886,29.664764404296875,29.26533508300781,29.407989501953125,6864192.0,-0.00024274622044451188,-2.1111012070565804,0.18182812689920747,38.00000777919542,44.18046576187883,1.038039372389271,1.1171926191817967,0.43325730553973685,0.3989924720916953,21.74796046745487,0.39942932128906605,-0.05202185620825972,-1.0306708335876422,-2.049488035674223,-0.011853631501061557,-1.5400794346309326,-0.5212622325443519,1.3575869171142543,7.048438948595225,-41.58437063357672,0.5094086010432908,2,0.6954355239868129,0.7774610519409144,0.2906556129455531,-0.15691852569580433,-0.4279594421386754,2,-0.024520529598306195,1.5,29.3865909576416,-1.0983635303555694,29.57917213439941,-1.4561469353287513,30.0,-0.024520529598306195
9540,2011-02-17,29.50784683227539,29.72182655334473,29.3865909576416,29.43651962280273,5753808.0,0.004370038440471458,-2.9166573816156403,-2.4998997259179436,44.68507232171718,43.742823941010684,0.7953763384557959,0.9250000639509786,0.35507270297907567,0.2537615430120468,20.242175330978537,0.34236907958984375,-0.10818765557795729,-0.8316680908203118,-1.8963890830666017,0.23305290142597812,-1.364028586943455,-0.2993075946971686,1.1114608139648432,20.118419969999664,-33.013618303886,0.5323604961231448,2,0.5670461654663086,0.6490716934204102,0.16226625442504883,-0.2853078842163086,-0.8416557312011719,3,-0.03239064264434299,-2.1111012070565804,29.379457473754886,1.5,29.3865909576416,-1.0983635303555694,29.57917213439941,-0.03239064264434299
9541,2011-02-18,29.65763282775879,29.67902946472168,29.47931480407715,29.59343719482422,6228946.0,0.005076141147634106,2.733371365411014,0.9000160444966928,40.08530887834965,42.270819160439856,0.5752594174723029,0.7205923785661668,0.2548179416937515,0.08840344235622766,18.61068496089589,0.19971466064453125,-0.12644951873960508,-0.6237508773803704,-1.704784647390703,0.45728289262996213,-1.1642677623855349,-0.0832339923752059,0.8533570134228512,53.92175882716913,-1.0558826544616977,0.5405168850051658,2,0.41726016998291016,0.4992856979370117,0.058843135833740234,-0.3887310028076172,-0.5777473449706996,4,-0.0283790596535205,-2.9166573816156403,29.50784683227539,-2.1111012070565804,29.379457473754886,1.5,29.3865909576416,-0.0283790596535205
9542,2011-02-22,29.793153762817386,29.828815460205078,29.44365119934082,29.47931480407715,7098466.0,0.004569512875341575,1.0000099041280406,4.888789850551204,40.842143782018844,41.02744551101714,0.3077284726227809,0.5201743682221327,0.17142423269008944,-0.05955411512637809,16.857606733113613,0.3851642608642578,-0.21646703817099677,-0.4300988197326632,-1.483113562272699,0.6229159228073726,-0.9566061910026811,0.09640855153735473,0.6181836977103465,93.67117315334534,36.2612517134351,0.5265073712700186,2,0.28173923492431285,0.3637647628784144,-0.017833232879642225,-0.5242519378662145,-0.22111320495605824,1,-0.016758499718921516,2.733371365411014,29.65763282775879,-2.9166573816156403,29.50784683227539,-2.1111012070565804,29.379457473754886,-0.016758499718921516
9543,2011-02-23,29.48644828796387,29.91440773010254,29.48644828796387,29.80028533935547,5931301.0,-0.010294495080822585,-1.7272716222704763,-0.9999939225243176,38.33995604121497,40.06896528328275,0.4767128908052065,0.7614315430343837,0.5178802542537291,0.23553832988793744,15.163590354428989,0.4279594421386683,-0.2606356256037543,-0.6704705238342257,-1.7341205924251746,0.39317954475672323,-1.202295558129702,-0.13864548953874944,0.8332089823622688,34.066018025219755,-23.13266453006402,0.5318250342954749,2,0.5884447097778285,0.67047023773193,0.31918621063232067,-0.21754646301269887,-0.0713272094726598,2,-0.010401574033543914,1.0000099041280406,29.793153762817386,2.733371365411014,29.65763282775879,-2.9166573816156403,29.50784683227539,-0.010401574033543914
9544,2011-02-24,29.3865909576416,29.536376953125,29.24393653869629,29.536376953125,4546686.0,-0.003386549961767682,2.904776457704601,0.47727314164859147,28.82099715833293,37.64167016786145,0.40940807852015126,0.7994763211543159,0.6403615422824736,0.31795908282176555,14.361889340160674,0.29244041442871094,-0.3610579117425132,-0.705063915252687,-1.7904660335505547,0.38033820304518073,-1.247764974401619,-0.1623628561037549,0.848720537699073,21.27674101046882,-29.971589268574892,0.5427010591489331,2,0.47075557708740234,0.7596282958984375,0.5135517120361328,-0.09272480010986328,-0.028530120849612928,3,-0.004611658945194885,-1.7272716222704763,29.48644828796387,1.0000099041280406,29.793153762817386,2.733371365411014,29.65763282775879,-0.004611658945194885
9545,2011-02-25,29.45078468322754,29.493581771850586,29.33666229248047,29.44365119934082,3085101.0,0.0021844563623751867,2.384523613625144,-0.04762450497255861,32.94396450195849,37.09518313457125,0.13836762903579114,0.7027797319230018,0.5963250379836786,0.24016949247869235,14.21536653580755,0.1569194793701172,-0.4533394087349478,-0.5973608970642097,-1.7133907126024823,0.5186689184740629,-1.1553758048333478,-0.039345989295071604,0.6853893164486955,30.851160673645882,-18.695406401999943,0.5580149077691365,2,0.1676168441772461,0.6954345703125,0.558131217956543,-0.15691852569580078,-0.16405105590820312,4,-0.016953254623999103,2.904776457704601,29.3865909576416,-1.7272716222704763,29.48644828796387,1.0000099041280406,29.793153762817386,-0.016953254623999103
9546,2011-02-28,29.786020278930664,29.921541213989254,29.48644828796387,29.536376953125,4802831.0,0.011382908785246837,-1.4897974776112173,34.99598930481283,32.62911166504199,36.79132790694566,-0.25749093796487443,0.3785249976022804,0.2878571696671628,-0.10912840157422465,14.738936570210189,0.4707565307617152,-0.5297184627591527,-0.2567758560180664,-1.376954615245431,0.8634029032092982,-0.8168652356317487,0.3033135235956159,0.26092997464757417,80.00000000000041,35.06378643081602,0.5600893796136817,2,-0.20328140258789062,0.360198974609375,0.35484981536865234,-0.3601999282836914,-0.7203998565673828,0,-0.03759579720183581,2.384523613625144,29.45078468322754,2.904776457704601,29.3865909576416,-1.7272716222704763,29.48644828796387,-0.03759579720183581
9547,2011-03-01,29.315263748168945,29.8359489440918,29.24393653869629,29.793153762817386,5929479.0,-0.01580461324988458,1.1012707073852535,-1.9142911716392395,29.57447655894414,36.21344874297485,0.19209410371806968,0.8116890429091015,0.7777037715073902,0.34536898882545586,15.491196941585237,0.5920124053955114,-0.6539123521801997,-0.6772470474243164,-1.8345262722213533,0.4800321773727205,-1.2558866598228349,-0.09860743502579794,0.6513851339210994,10.526375049259752,-29.37454551339437,0.5786396123985186,3,0.2674751281738281,0.8309555053710938,0.8398714065551758,0.12482166290283203,-0.11412239074707031,1,-0.008029205106352078,-1.4897974776112173,29.786020278930664,2.384523613625144,29.45078468322754,2.904776457704601,29.3865909576416,-0.008029205106352078
9548,2011-03-02,29.27246856689453,29.42225456237793,29.18687629699707,29.34379577636719,4341153.0,-0.0014598258996419977,1.0625073120184514,0.14925444618283465,28.29790623577611,35.13543746037269,0.24250008733104522,0.8059227914220841,0.8364961119809244,0.37069389342006787,16.11008441400759,0.23537826538085938,-0.6617939688913879,-0.6629809379577623,-1.8450930173860485,0.519131141470524,-1.2540369776719054,-0.07192489824361914,0.649072647094723,11.650518204664936,-22.093042769006466,0.5910560397141439,3,0.2817401885986328,0.8452205657958984,0.8933658599853516,0.1783161163330078,-0.2710418701171875,2,0.010233916223437278,1.1012707073852535,29.315263748168945,-1.4897974776112173,29.786020278930664,2.384523613625144,29.45078468322754,0.010233916223437278
9549,2011-03-03,29.522111892700195,29.58630561828613,29.379457473754886,29.40085601806641,4556079.0,0.008528263519530954,-1.521723965539314,-1.6999946518342863,30.658461687445936,33.576925167675896,0.017009005018181256,0.5194322486745442,0.5998721711294479,0.10166571930762558,16.258030113721123,0.313837051391598,-0.6163130262487257,-0.3730381011962898,-1.5537415935232382,0.8076653911306586,-0.963389847359764,0.21731364496718442,0.3138370513916051,45.63108812594784,18.896230323778806,0.5903517461634736,3,0.03209686279296875,0.570612907409668,0.7364473342895508,-0.07132720947265625,-0.6776046752929652,3,-0.0036240908034577135,1.0625073120184514,29.27246856689453,1.1012707073852535,29.315263748168945,-1.4897974776112173,29.786020278930664,-0.0036240908034577135
9550,2011-03-04,29.33666229248047,29.73609161376953,29.158344268798828,29.607702255249023,5401345.0,-0.006281718628184607,1.189188700858963,-2.2352728359524354,38.10743454609369,33.35716135298079,0.1962614333726762,0.6239587868690037,0.7976044292250393,0.2664552920336547,16.202249194341622,0.5777473449707031,-0.5543439615113144,-0.48680438995361186,-1.6167778050090398,0.6431690251018161,-1.0517910974813276,0.07818231757410388,0.4213979339599625,23.364614442625722,-6.094148686437961,0.5649867075277141,3,0.20328044891357422,0.6847352981567383,1.0271039009094238,0.11412239074707031,-0.8987159729003906,4,0.0007294130497252915,-1.521723965539314,29.522111892700195,1.0625073120184514,29.27246856689453,1.1012707073852535,29.315263748168945,0.0007294130497252915
9551,2011-03-07,29.828815460205078,29.95007133483887,29.429386138916016,29.429386138916016,7702868.0,0.016776045032592446,-1.6071455858196304,-1.4736916180516948,54.36408728107883,34.85959951954301,-0.3006750709593362,0.0838616014659479,0.31082919154878397,-0.24176972107438743,15.883944516087162,0.613409042358402,-0.49908149359458776,0.03851566314697408,-1.0468778635548546,1.1239091898488027,-0.5041811002039402,0.5812124264978884,-0.67047119140625,84.68463693678247,49.75711590822238,0.5426967633509138,3,-0.27460765838623047,0.1925821304321289,0.5795297622680664,-0.37803077697753906,-1.4621963500976527,0,-0.018173092847382444,1.189188700858963,29.33666229248047,-1.521723965539314,29.522111892700195,1.0625073120184514,29.27246856689453,-0.018173092847382444
9552,2011-03-08,29.921541213989254,30.17831611633301,29.90727424621582,29.928672790527344,5384802.0,0.00310859658198237,-14.199101556233153,-0.017854414180396256,59.689914981592196,37.23181717958492,-0.4171406514257363,-0.08572645732188988,0.2239799473466597,-0.35201346778661247,15.390542998613382,0.34950065612793324,-0.48275372656188154,0.17724714279174592,-0.7923344528192011,1.146828738402693,-0.3075436550137276,0.6620379405972194,-0.7631969451904261,74.82529513294713,34.87258109374532,0.48479079780547374,3,-0.2532110214233363,0.09985637664795277,0.43509197235107777,-0.4707565307617152,-1.4621963500976527,1,-0.028605504826930583,-1.6071455858196304,29.828815460205078,1.189188700858963,29.33666229248047,-1.521723965539314,29.522111892700195,-0.028605504826930583
9553,2011-03-09,30.863052368164066,30.998573303222656,29.935806274414066,29.935806274414066,14058835.0,0.0314659979391243,-1.292308451816738,-130.0197913880069,70.07721340003786,41.81584120644102,-1.2771512349241263,-1.0679479021562805,-0.6980637463251576,-1.303809539454054,15.448204065263345,1.077032089233402,-0.43464986989531695,1.1098424911499052,0.10135023090247941,2.118334751397331,0.6055963610261941,1.6140886212736163,-1.6639092254638719,92.63564846964707,46.5164221770158,0.504246130123712,3,-0.7845935821533239,-0.7845935821533239,-0.506419181823734,-1.412267684936527,-2.189727783203132,2,-0.053847914681844244,-14.199101556233153,29.921541213989254,-1.6071455858196304,29.828815460205078,1.189188700858963,29.33666229248047,-0.053847914681844244
9554,2011-03-10,30.64193916320801,31.062767028808594,30.43509292602539,30.90584945678711,10769603.0,-0.007164333660792943,1.1728396692032155,-0.2846173150342247,64.97172552126113,45.374481319696876,-0.9602174570531794,-0.899704135866866,-0.4637900032833535,-1.0958519644504996,16.109791661117413,0.6276741027832031,-0.40120277137895854,0.8930088996887235,-0.0986606104958554,1.8846784098733025,0.3971741445964341,1.388843654781013,-1.3348302108764685,77.9026025923769,27.317372863353647,0.49583475509228886,3,-0.5313835144043004,-0.5313835144043004,-0.28530597686767933,-1.1911544799804723,-1.6476459503173864,3,-0.05353814122836076,-1.292308451816738,30.863052368164066,-14.199101556233153,29.921541213989254,-1.6071455858196304,29.828815460205078,-0.05353814122836076
9555,2011-03-11,30.78459358215332,31.08416557312012,30.599143981933594,30.741796493530273,6630198.0,0.004655528430674405,-1.9565283106615727,-0.16216528746431758,64.9056445745504,48.9607627540867,-0.9988095987705137,-1.10520215977947,-0.5823871519200097,-1.2607604368220215,16.539387410684117,0.485021591186527,-0.3228771449151182,1.0395862579345696,0.06601846890269059,2.0131540469664486,0.5528023634186319,1.5263701524505073,-1.3370319837036142,81.89656066695773,30.422506258790904,0.486783894515939,3,-0.6633386611938477,-0.6633386611938477,-0.4279603958129883,-1.3338088989257812,-2.018545150756836,4,-0.06302134083949096,1.1728396692032155,30.64193916320801,-1.292308451816738,30.863052368164066,-14.199101556233153,29.921541213989254,-0.06302134083949096
9556,2011-03-14,30.592010498046875,30.64907264709473,29.10128402709961,29.24393653869629,29851945.0,-0.006255826752836868,1.1170708036519024,31.4991977894643,60.408888950743304,52.386808575397716,-0.7597716108528623,-0.9127924132742748,-0.36541914870833025,-1.0887022226361438,17.02321790658319,1.683309555053711,-0.19994233517918403,0.817402648925782,-0.22254491346935623,1.8573502113209202,0.29742886772821464,1.3373764301233493,0.49215507507324574,75.1798045596338,27.843648907447253,0.5199737811975683,3,-0.4992856979370117,-0.4992856979370117,-0.23537731170654297,-1.141225814819336,-1.8544921875,0,-0.07041263857451674,-1.9565283106615727,30.78459358215332,1.1728396692032155,30.64193916320801,-1.292308451816738,30.863052368164066,-0.07041263857451674
9557,2011-03-15,29.48644828796387,29.80028533935547,28.87303924560547,29.614835739135746,18137534.0,-0.036138919674912784,2.7142835313443627,-0.09523769098968701,49.99999999999999,54.79815232697815,0.4164175070429188,0.1954898492198005,0.7485049465858111,-0.016452020360443242,16.7002973469274,1.7189712524414062,-0.12247097792216621,-0.2835233688354464,-1.327956517338567,0.7609097796676743,-0.8057399430870085,0.23869320541611572,1.59771728515625,27.741926579468,-20.39405430545692,0.5222165742515607,3,0.49215412139892223,0.49215412139892223,0.8701848983764613,-0.03566360473633168,-0.5706138610839844,1,-0.03797775733856523,1.1170708036519024,30.592010498046875,-1.9565283106615727,30.78459358215332,1.1728396692032155,30.64193916320801,-0.03797775733856523
9558,2011-03-16,28.495006561279297,29.365192413330078,27.86020088195801,29.350927352905273,19422467.0,-0.03362364015503594,2.4032222933878424,6.666701331114808,41.935477192668884,56.0511540497807,1.43710552102117,1.1770599849470322,1.7300620615903526,0.9442298548605024,16.288996433620024,1.6262474060058594,-0.09152678552013782,-1.2303858757019057,-2.4109568308403553,-0.049814920563456155,-1.8206713532711305,-0.6401003981326809,2.5007139587402385,19.690218105101632,-30.52786310089809,0.5902854775692242,3,0.9771766662597692,0.9771766662597692,1.849144458770752,0.9557781219482422,0.4992866516113281,2,-0.0012515069021304948,2.7142835313443627,29.48644828796387,1.1170708036519024,30.592010498046875,-1.9565283106615727,30.78459358215332,-0.0012515069021304948
9559,2011-03-17,28.6590576171875,28.823110580444336,27.91012763977051,28.737518310546875,15372650.0,0.005757186107516965,6.314242928961052,0.09166817084829158,42.96577250880607,56.59096937897096,1.2714636622313193,1.0079492208501968,1.545641955963461,0.7673716187791513,16.074383159854904,0.9129829406738246,-0.0006499390113816617,-1.0303148269653306,-2.2962034981332238,0.23557384420256255,-1.6632591625492772,-0.39737049138138403,2.148531724548345,24.778706088791964,-26.737087869946635,0.6329443355839462,3,0.813125610351566,0.813125610351566,1.7082748413085938,0.7917270660400391,0.4208278656005895,3,0.0004978170588860742,2.4032222933878424,28.495006561279297,2.7142835313443627,29.48644828796387,1.1170708036519024,30.592010498046875,0.0004978170588860742
9560,2011-03-18,28.55206871032715,28.95149803161621,28.31669044494629,28.87303924560547,9750069.0,-0.003733162070067131,1.6567205878244349,4.090845001944769,38.573314926651165,54.83643911736789,1.4029936275209423,1.0958468814188969,1.6250799932922533,0.8684317301065434,15.934118800675767,0.6348075866699219,0.10067983562749916,-1.089514827728273,-2.452683331139948,0.27365367568340204,-1.7710990794341122,-0.40793057602243366,2.0786773238220277,24.808162104047824,-22.150145348206372,0.6815842517058376,3,0.9201145172119176,0.9201145172119176,1.8455777168273926,0.8987159729003906,0.8131237030029297,4,0.015488352422027063,6.314242928961052,28.6590576171875,2.4032222933878424,28.495006561279297,2.7142835313443627,29.48644828796387,0.015488352422027063
9561,2011-03-21,28.815977096557614,28.93009948730469,28.60199737548828,28.74464988708496,4990840.0,0.009243056568262187,1.1904725522404882,-0.22222354276476927,45.192307692307665,53.22559386300294,1.0955097388869106,0.8070274634695593,1.3370390885734516,0.6026884000390318,15.786274381235247,0.3780307769775426,0.18653038609041062,-0.7835236549377491,-2.195691376402209,0.6286440665267108,-1.4896075156699773,-0.07743979420552094,1.6485362284600917,49.26467046087964,-2.206936877625843,0.7060838607322297,3,0.6562061309814524,0.6562061309814524,1.6333808898925817,0.6348075866699254,0.7774600982666051,0,-0.0017326729888015313,1.6567205878244349,28.55206871032715,6.314242928961052,28.6590576171875,2.4032222933878424,28.495006561279297,-0.0017326729888015313
9562,2011-03-22,29.293865203857425,29.43651962280273,28.815977096557614,28.880170822143555,7704551.0,0.016584136838341035,-1.2894791472412412,5.799951866510126,50.19010195484057,51.015914813536575,0.5802410270401701,0.30547803330609113,0.8421434763516267,0.12766169634933888,15.760195764667346,0.6205425262451172,0.25993901464487834,-0.28067111968993785,-1.6960736917910388,1.1347314524111631,-0.9883724057404883,0.42703016636061264,1.014389374576698,90.95015397273907,33.018706036644815,0.7077012860505498,3,0.17831802368164062,0.17831802368164062,1.1501436233520472,0.16405200958251598,0.7917270660400355,1,-0.01899192508188674,1.1904725522404882,28.815977096557614,1.6567205878244349,28.55206871032715,6.314242928961052,28.6590576171875,-0.01899192508188674
9563,2011-03-23,29.17974281311035,29.286733627319336,28.98002815246582,29.229671478271484,4478969.0,-0.0038957778344677063,2.7391031379707247,-0.12068973466423742,46.88310696065596,49.00606830680266,0.4810643847323881,0.4168150078489248,0.9456295739570066,0.2434415084804158,16.001695854093075,0.3138370513916051,0.23857328802547784,-0.37945823669433665,-1.8054854820773265,1.0465690086886532,-1.0924718593858316,0.3335553859971583,0.981628543535205,83.17753155501478,22.711554307800426,0.7130136226914956,3,0.2924404144287145,0.2924404144287145,1.0716838836669922,0.3459348678588867,0.8987159729003942,2,-0.009044232772054905,-1.2894791472412412,29.293865203857425,1.1904725522404882,28.815977096557614,1.6567205878244349,28.55206871032715,-0.009044232772054905
9564,2011-03-24,29.25107002258301,29.3723258972168,28.93723297119141,29.18687629699707,5046219.0,0.002444408435313905,1.8372035173691212,-1.285708828360846,49.204241538893164,47.261467969507414,0.2142219367174114,0.3529081225088895,0.8697942361123125,0.1760255202900609,15.64428888529983,0.4350929260253906,0.1910872365441918,-0.30135498046874787,-1.7321157119868502,1.1294057510493545,-1.0167353462277973,0.41402538529030153,0.7722311055812909,83.43947417277482,17.525278591335578,0.715380365759051,3,0.003566741943359375,0.2211132049560547,0.868402481079098,0.2746076583862269,0.5563488006591797,3,-0.008778373218283786,2.7391031379707247,29.17974281311035,-1.2894791472412412,29.293865203857425,1.1904725522404882,28.815977096557614,-0.008778373218283786
9565,2011-03-25,28.95149803161621,29.3723258972168,28.93009948730469,29.33666229248047,4675109.0,-0.01024140281827357,-1.0666651810585301,-6.00002971238379,41.54058474937554,45.164989724910996,0.25303344106151826,0.6462926852559043,1.1477174826299787,0.4768953236967377,15.271350138702033,0.4422264099121094,-0.003789454489062649,-0.5759626388549819,-2.031401107707026,0.8794758299970624,-1.303681873281004,0.15175659557104026,0.9420170817757132,41.88032820606605,-20.764799825669932,0.7277192344260215,3,-0.12125492095947266,0.5206851959228551,1.164407730102539,0.592010498046875,1.1911544799804688,4,0.004434570226095946,1.8372035173691212,29.25107002258301,2.7391031379707247,29.17974281311035,-1.2894791472412412,29.293865203857425,0.004434570226095946
9566,2011-03-28,28.66619110107422,29.09415054321289,28.64479255676269,28.93723297119141,5062622.0,-0.009854651743078202,-1.8636214461960658,0.7037046207480643,38.32890545839773,43.868201442510745,0.264220215883757,0.8889818357084174,1.4124428161535363,0.7604875319412336,16.324233023488503,0.44935798645019887,-0.18487631445064778,-0.8052781105041511,-2.3043417993012056,0.6937855782929034,-1.5548099549026801,-0.055746266105622055,1.105325158431672,2.7027678134783923,-55.989139036341165,0.7495318443985278,3,-0.017830848693847656,0.8059921264648473,1.4497146606445312,0.8773174285888672,1.1055641174316406,0,0.024384171227745277,-1.0666651810585301,28.95149803161621,1.8372035173691212,29.25107002258301,2.7391031379707247,29.17974281311035,0.024384171227745277
9567,2011-03-29,29.07988548278809,29.144079208374023,28.623395919799805,28.6590576171875,4371857.0,0.014431438772428029,-1.1159482073720395,-1.5526304678263734,31.617647347978306,42.72177590421179,-0.23826620376451046,0.4814326599410812,0.9710525725575856,0.3505416351237187,16.821659421998515,0.5206832885742188,-0.3843773393219472,-0.37981481552123597,-1.8877118700169717,1.1280822389744998,-1.1337633427691038,0.3741337117266319,0.5769518540649301,60.95223542295418,6.283245300744589,0.7539485272478678,3,-0.4065618515014684,0.39229774475097656,1.0360202789306605,0.46362304687499645,0.24251174926757457,1,0.017660032132523096,-1.8636214461960658,28.66619110107422,-1.0666651810585301,28.95149803161621,1.8372035173691212,29.25107002258301,0.017660032132523096
9568,2011-03-30,29.572040557861328,29.71469306945801,29.18687629699707,29.229671478271484,5591316.0,0.016924243919892223,-1.4666672609126001,0.8135608584313391,39.55433362892468,42.34272713978052,-0.6275734980469174,0.013567090821585026,0.45519977142289747,-0.13974835247478268,16.815136336257577,0.6348075866699219,-0.5549246089369895,0.09736166000366353,-1.4086548141373356,1.6033781341446627,-0.655646577066836,0.8503698970741631,-1.7118396759033168,86.92816968858006,33.74407910590891,0.7530082370705002,3,-0.5563488006591797,-0.09985733032226207,0.5438652038574219,-0.028532028198242188,-0.1355209350585973,2,0.01736612362042811,-1.1159482073720395,29.07988548278809,-1.8636214461960658,28.66619110107422,-1.0666651810585301,28.95149803161621,0.01736612362042811
9569,2011-03-31,29.41512107849121,29.557775497436523,29.279600143432614,29.51497840881348,6279979.0,-0.005306346008253415,1.9999794302170495,-0.29166573816157026,36.66666419064572,42.13087705800214,-0.3935096452415152,0.1708180375053452,0.588408890357897,0.018142669989124727,17.280099284059514,0.2924404144287145,-0.6075094097291007,-0.05420827865600586,-1.5602754184158663,1.4518588611038545,-0.8072418485359343,0.6988252912239226,-1.5178303527832,72.54899904571124,22.046866970455056,0.75303356987993,3,-0.2567758560180664,0.057062149047855115,0.7007846832275391,0.128387451171875,-0.03566360473632457,3,0.02255090862109621,-1.4666672609126001,29.572040557861328,-1.1159482073720395,29.07988548278809,-1.8636214461960658,28.66619110107422,0.02255090862109621
9570,2011-04-01,29.35806083679199,29.51497840881348,29.30099868774414,29.43651962280273,4895784.0,-0.0019398268511954253,-1.2222068159535304,0.7857088283607467,37.66049868030499,41.29400939000185,-0.2347863969663102,0.2419695039971046,0.6084199439978057,0.07391640497392515,17.254139476869145,0.2139797210693395,-0.5307958360145335,-0.11233844757080291,-1.618039111793692,1.3933622166520863,-0.8651887796822457,0.6405118845406399,-1.4244220642089793,67.32033683239074,19.11607326180497,0.7528503321114446,4,-0.18901634216308238,0.11412239074707742,0.6437220573425328,0.2924385070800817,0.6490726470947301,4,0.015306119465733126,1.9999794302170495,29.41512107849121,-1.4666672609126001,29.572040557861328,-1.1159482073720395,29.07988548278809,0.015306119465733126
9571,2011-04-04,29.286733627319336,29.43651962280273,29.208274841308594,29.35806083679199,3326666.0,-0.0024295613347616873,1.000000000000031,0.9091041691989337,47.48201473449907,40.9931108099639,-0.10019664987818189,0.2852267523363352,0.6443244557421295,0.1411376273520304,17.885322859188772,0.22824478149413707,-0.46781032343842455,-0.1565615653991692,-1.6545930534696325,1.341469922671294,-0.9055773094344026,0.5924541786360642,-1.317473768798827,60.78433428762167,9.578974946791242,0.7490157440352324,4,-0.11768913269042969,0.18544960021973012,0.5955767631530762,0.5813121795654297,0.7346649169921875,0,0.029225481242432627,-1.2222068159535304,29.35806083679199,1.9999794302170495,29.41512107849121,-1.4666672609126001,29.572040557861328,0.029225481242432627
9572,2011-04-05,29.06562042236328,29.27246856689453,29.037090301513672,29.25107002258301,4827086.0,-0.007549944209203185,1.062490076629313,2.5999839555034416,58.92857995568625,42.3314966983006,0.09514022064369598,0.46264896249593335,0.8223464171950354,0.36729513880752407,19.061957204705138,0.24964332580566406,-0.3680729974462196,-0.3348787307739265,-1.8242626420229229,1.15450518047507,-1.0795706863984265,0.4098132248505735,-1.0614518996240214,4.210449277850786,-48.87537594048588,0.7446919556244982,4,0.103424072265625,0.4065628051757848,0.798858642578125,0.8024253845214844,0.8915843963623047,1,0.024294502779623306,1.000000000000031,29.286733627319336,-1.2222068159535304,29.35806083679199,1.9999794302170495,29.41512107849121,0.024294502779623306
9573,2011-04-06,29.201141357421875,29.3865909576416,29.05135536193848,29.09415054321289,3988830.0,0.0046625853186441635,-2.481499088820312,-0.5769266371144302,58.55857429368149,43.37086700438819,-0.04137739500424331,0.20684294677215576,0.6490193760586962,0.23799941195487406,18.558620366448316,0.33523559570312145,-0.3243222732337152,-0.11626224517822337,-1.4380903477225324,1.2055658573660857,-0.7771762964503779,0.5446518060939312,-1.1627623437482413,31.506764008806215,-24.12039926436327,0.6609140512721542,4,-0.03209686279296875,0.27104187011719105,0.6633377075195312,0.6669044494628906,0.5706138610839844,2,0.004152436137670801,1.062490076629313,29.06562042236328,1.000000000000031,29.286733627319336,-1.2222068159535304,29.35806083679199,0.004152436137670801
9574,2011-04-07,29.001426696777344,29.16547775268555,28.887304306030273,29.11554908752441,5402467.0,-0.006839275841996173,1.5999982172621965,-1.066655970335475,56.892775536356346,45.0766659807194,0.1332097548992408,0.29234139937677384,0.8117367246410936,0.4491050257737328,18.0284864223305,0.31383705139160156,-0.35247583193851995,-0.23395128250122,-1.4046661496956538,0.9367635846932139,-0.8193087160984369,0.35140615109599693,-0.9295214019880227,18.181790556760827,-39.63590063989349,0.585357433597217,4,0.1676177978515625,0.4707565307617223,0.8345222473144531,0.8666191101074219,0.8559207916259766,3,0.015002466277761917,-2.481499088820312,29.201141357421875,1.062490076629313,29.06562042236328,1.000000000000031,29.286733627319336,0.015002466277761917
9575,2011-04-08,28.84450721740723,29.12268257141113,28.71611976623535,29.12268257141113,3553509.0,-0.005410750340346215,1.923068484133781,2.43751775775911,50.4524796538432,46.423729780213336,0.3054811690258781,0.3124832916228435,0.9410296886197891,0.6152519579042952,17.541512567293065,0.4065628051757777,-0.35505641876266836,-0.29386644363403036,-1.2200626703642534,0.6323297830961927,-0.7569645569991401,0.1692316697310794,-0.7397461671245367,17.821693050249856,-39.38101216379713,0.46309811336511125,4,0.32453727722167613,0.6276760101318359,0.9789595603942836,1.1697578430175746,1.0984325408935511,4,0.018546000883829405,1.5999982172621965,29.001426696777344,-2.481499088820312,29.201141357421875,1.062490076629313,29.06562042236328,0.018546000883829405
9576,2011-04-11,28.437946319580078,28.9087028503418,28.40941429138184,28.9087028503418,6654313.0,-0.014094915706578615,1.1212177689901306,1.692301363100355,36.11113862244165,46.92300658848704,0.755734252072223,0.5790826667743687,1.328466783219227,1.0327559477383517,17.9782328777852,0.49928855895996094,-0.3911571799430398,-0.5927241325378425,-1.2764101441824351,0.09096187910675013,-0.9345671383601406,-0.2508811267155444,-0.3009866289138792,2.9198433797491012,-47.94800827285344,0.3418430058222971,4,0.6241073608398473,1.034236907958988,1.3427238464355469,1.6654767990112305,1.262481689453125,0,0.05517934194939467,1.923068484133781,28.84450721740723,1.5999982172621965,29.001426696777344,-2.481499088820312,29.201141357421875,0.05517934194939467
9577,2011-04-12,28.366619110107425,28.487873077392575,28.1954345703125,28.37375259399414,5478736.0,-0.002508170198758042,1.4848789342323225,0.015153234040476594,36.61973599220124,46.59694018440666,0.7992994056157698,0.5925962532281481,1.3656504854448563,1.1126725998788984,18.230654351182054,0.2924385070800746,-0.3592769028347327,-0.6080598831176722,-1.3175157237761823,0.10139595754083786,-0.9627878034469255,-0.25333196278841896,-0.19810475186539023,14.37129008549146,-31.07079703027511,0.35472792032925465,4,0.5099859237670863,1.1055641174316406,1.421183586120602,1.7368040084838832,1.405136108398434,1,0.058335448006014756,1.1212177689901306,28.437946319580078,1.923068484133781,28.84450721740723,1.5999982172621965,29.001426696777344,0.058335448006014756
9578,2011-04-13,28.4593448638916,28.7589168548584,28.4593448638916,28.54493522644043,3838956.0,0.003268833463172083,-6.0001337077149355,11.998395721931109,37.06296539627164,46.640973651698424,0.5946757267162752,0.5239236677791475,1.236165516573223,1.0289349138744228,17.06772029498009,0.392297744750973,-0.2777706067746841,-0.513551044464112,-1.2282428936757448,0.20114080474752072,-0.8708969690699284,-0.15620511985829566,-0.26391029357910156,27.206035604877776,-12.874873119681467,0.35734592460581577,4,0.3958616256713867,1.0128383636474645,1.385519027709961,1.644078254699707,1.6833076477050781,2,0.05263156836524452,1.4848789342323225,28.366619110107425,1.1212177689901306,28.437946319580078,1.923068484133781,28.84450721740723,0.05263156836524452
9579,2011-04-14,28.673324584960934,28.766048431396484,28.28102684020996,28.302425384521484,5859519.0,0.007518785906446723,-1.3448196370610799,-4.333422471809915,45.32375530892263,47.49244661043372,0.295479288636745,0.327878074565902,0.98991446492942,0.8255065632046303,15.943850922431151,0.48502159118652344,-0.18568933493029505,-0.30028467178345153,-1.013684893744074,0.41311555017717083,-0.6569847827637645,0.05641543919686143,-0.47789001464843395,51.53853274228864,11.202533332275763,0.35670011098031174,4,0.14265251159668324,0.7988586425781321,1.4051342010498082,1.4300985336303746,1.3124103546142614,3,0.03830845043065034,-6.0001337077149355,28.4593448638916,1.4848789342323225,28.366619110107425,1.1212177689901306,28.437946319580078,0.03830845043065034
9580,2011-04-15,28.994293212890625,29.07275390625,28.623395919799805,28.673324584960934,5286662.0,0.011193980208979326,-1.135600134158833,0.8653796706744051,55.45022495405869,48.3778033014959,-0.0922134832964403,0.04399409368362228,0.6254823648858654,0.518429506686914,14.771725619306036,0.4493579864501953,-0.16698114182597124,-0.0014272689819350148,-0.6866729310437094,0.6838183930798394,-0.3440501000128222,0.3411955620489522,-0.7684734725952147,91.05676916655072,44.061841555979264,0.3426228310308873,4,-0.20328044891357422,0.47789001464844105,1.116262435913086,1.116262435913086,1.0485019683837855,4,0.029766349852907936,-1.3448196370610799,28.673324584960934,-6.0001337077149355,28.4593448638916,1.4848789342323225,28.366619110107425,0.029766349852907936
9581,2011-04-18,28.766048431396484,28.98716163635254,28.57346534729004,28.80884552001953,3891812.0,-0.007872058815790117,1.071436757458838,-0.13333729498454808,44.4444519475362,46.768455745034785,0.060798428825368234,0.2828061758423175,0.8156831224363401,0.7627963033299068,13.5670488908337,0.42082786560058594,-0.12592938640934648,-0.22717561721801616,-0.9155351629809374,0.4611839285449051,-0.5713553900994768,0.11700415566344446,-0.5104512245178228,65.04061152080145,18.99280967826477,0.34417977288146046,4,0.024964332580566406,0.48858833312988637,1.3552064895629883,1.3552064895629883,1.027105331420902,0,0.040912512878195306,-1.135600134158833,28.994293212890625,-1.3448196370610799,28.673324584960934,-6.0001337077149355,28.4593448638916,0.040912512878195306
9582,2011-04-19,28.737518310546875,28.815977096557614,28.566333770751953,28.766048431396484,2948686.0,-0.0009917984014262693,2.8889053957691164,0.6666369551653445,32.32627617753457,43.85375595435179,0.042345958763945646,0.2819761786962296,0.7937860754200017,0.8058517751051681,13.313953795336625,0.2496433258056605,-0.09169235873747894,-0.22788839340210032,-0.9100303499391558,0.45425356313495513,-0.5689593716706263,0.11318258486642563,-0.45273918641662547,57.65768153160858,16.08776667092672,0.3410709782685269,4,-0.05706214904785156,0.09272480010986328,1.3552064895629883,1.3552064895629883,0.9985733032226562,1,0.03350705819760824,1.071436757458838,28.766048431396484,-1.135600134158833,28.994293212890625,-1.3448196370610799,28.673324584960934,0.03350705819760824
9583,2011-04-20,28.915834426879886,29.17974281311035,28.80884552001953,29.00855827331543,6450181.0,0.006204993569941308,-1.4186194029850747,3.250033426928609,39.520950892542665,41.92355321615027,-0.20193233016603074,0.08735363527764406,0.5711338989044634,0.6454092563718099,12.7559166865172,0.44222450256347656,-0.11477888492680677,-0.036376857757563386,-0.7112326151755788,0.638478899660452,-0.3738047364665711,0.3010510209514443,-0.6024570238430833,70.63495095355165,31.62116001981181,0.337427878709007,4,-0.22824573516846058,-0.128387451171875,1.0627679824829066,1.0627679824829066,0.8273887634277273,2,0.02960041819959791,2.8889053957691164,28.737518310546875,1.071436757458838,28.766048431396484,-1.135600134158833,28.994293212890625,0.02960041819959791
9584,2011-04-21,28.994293212890625,29.058488845825195,28.880170822143555,29.04422378540039,4008178.0,0.0027133502306198043,3.545410346168806,0.5384868556383141,42.43319698310239,41.032521808290184,-0.31459213820446763,-0.011940780106314719,0.4469570094650912,0.587397838395642,12.33632016490233,0.17831802368164062,-0.17077445938919666,0.05492076873779439,-0.6056135477077582,0.715455085183347,-0.27534638948498014,0.3851879269605689,-0.6528894965253969,69.76738401072129,32.91587116955036,0.33026715822277547,4,-0.3067045211791992,-0.18188285827636363,0.47789001464844105,0.47789001464844105,0.8559207916259766,3,0.03960639048085168,-1.4186194029850747,28.915834426879886,2.8889053957691164,28.737518310546875,1.071436757458838,28.766048431396484,0.03960639048085168
9585,2011-04-25,29.07988548278809,29.208274841308594,28.915834426879886,28.98716163635254,2521637.0,0.002952038501818466,-1.4848548692932722,-1.8570555428222884,45.722694550979234,42.10047246701659,-0.40597765251356677,-0.09214577734885765,0.3113297043267025,0.5228443661822233,11.812403959743847,0.2924404144287074,-0.23737749942606,0.1340936660766623,-0.5294255380216839,0.7976128701750085,-0.19766593597251259,0.46585326812583716,-0.7110159793610045,79.9998217267552,44.268181377012205,0.3317596020491732,4,-0.3780307769775426,-0.12482166290283558,0.39229774475097656,0.39229774475097656,0.6776027679443359,0,0.03115037909359253,3.545410346168806,28.994293212890625,-1.4186194029850747,28.915834426879886,2.8889053957691164,28.737518310546875,0.03115037909359253
9586,2011-04-26,29.365192413330078,29.59343719482422,29.12981414794922,29.2225399017334,4215534.0,0.00981114353806034,-1.826073560786183,1.5384662854321212,56.03448673321194,44.25766699379555,-0.6100789236200086,-0.33982315119907014,0.006094430115656024,0.2596516508141775,11.105986838417008,0.5135517120361293,-0.27990030971246327,0.3844505310058608,-0.29059557206176834,1.05949663407349,0.04692747947204623,0.7219735825396754,-0.9694064385823751,77.77781904482468,36.48678363743254,0.3375230515338154,4,-0.4279603958129883,-0.4101285934448242,0.10699081420898793,0.10699081420898793,0.34236907958984375,1,0.023075032453618194,-1.4848548692932722,29.07988548278809,3.545410346168806,28.994293212890625,-1.4186194029850747,28.915834426879886,0.023075032453618194
9587,2011-04-27,29.59343719482422,29.700428009033203,29.158344268798828,29.65763282775879,7738619.0,0.007772630203864539,6.238109791037934,-0.45001403912235427,57.61771991371751,46.54152860684509,-0.7219157558760863,-0.5561345518304535,-0.2262707344938022,0.05382006153898189,10.541297673740665,0.542083740234375,-0.27948503158927096,0.5870177268981926,-0.14090559474569986,1.3149410485420852,0.2230560660762464,0.9509793877201389,-1.1712730781823097,87.99989731434219,43.5928482928107,0.3639616608219466,4,-0.6027097702026367,-0.6383733749389648,-0.1212539672851527,-0.1212539672851527,-0.01426506042480824,2,0.006748677643572121,-1.826073560786183,29.365192413330078,-1.4848548692932722,29.07988548278809,3.545410346168806,28.994293212890625,0.006748677643572121
9588,2011-04-28,30.08559226989746,30.19971466064453,29.02282524108887,29.707561492919922,24328345.0,0.016630547909430415,2.882358122839073,-5.888730427548504,68.90548637104735,49.16172094708117,-1.0718440800278835,-1.0623080231156123,-0.7107038443033318,-0.41852685076206697,11.392936155889801,1.1768894195556605,-0.1764959516301019,1.0534952163696296,0.213897108061321,1.8930933246779382,0.6336961622154753,1.473294270523784,-1.6375775741992307,91.35137557258308,41.82482104345356,0.4197990541541539,4,-0.7025680541992188,-0.8880176544189453,-0.6134090423583949,-0.6134090423583949,-0.463623046875,3,-0.011616878038915202,6.238109791037934,29.59343719482422,-1.826073560786183,29.365192413330078,-1.4848548692932722,29.07988548278809,-0.011616878038915202
9589,2011-04-29,30.078458786010746,30.206846237182614,29.828815460205078,30.128387451171875,14735861.0,-0.00023710631396989257,2.6551864044188394,-0.13207566209376598,72.70342846875585,51.0787435598253,-0.9436681198787973,-1.0571305253624672,-0.6955421079723401,-0.3883506162928292,12.294536284588668,0.3780307769775355,-0.060463126931413314,1.0131948471069379,0.06456056037785629,1.9618291338360194,0.5388777037423971,1.4875119904714786,-1.5603760917146623,90.05528453362773,35.00974584995626,0.47431714336454034,4,-0.6918687820434606,-0.8773183822631871,-0.6062755584716797,-0.6062755584716797,-0.5206832885742223,4,-0.011145371446327101,2.882358122839073,30.08559226989746,6.238109791037934,29.59343719482422,-1.826073560786183,29.365192413330078,-0.011145371446327101
9590,2011-05-02,29.80741882324219,30.242511749267575,29.671897888183594,30.099857330322266,10031170.0,-0.009011098763298753,-1.0253193693175153,5.85712648508267,76.51936436083001,54.64262271685794,-0.609222845413246,-0.791268435499564,-0.42359688164331644,-0.09196560372164342,13.104915097594924,0.5706138610839808,0.05163381519524535,0.7196869850158727,-0.2781555314307589,1.7175295014625043,0.2207657267925569,1.2186082432391885,-1.1880103163729174,64.32747897858722,2.5773357706190723,0.498921258223315,5,-0.4029960632324254,-0.588445663452152,-0.44400882720947266,-0.335235595703125,-0.08559226989746094,0,0.0014357224799699253,2.6551864044188394,30.078458786010746,2.882358122839073,30.08559226989746,6.238109791037934,29.59343719482422,0.0014357224799699253
9591,2011-05-03,30.14265251159668,30.44222450256348,29.693294525146484,29.693294525146484,8236750.0,0.011246652732409324,-2.333333333333349,-1.5365896609749603,81.2030397691288,60.073374227035075,-0.814280120468247,-1.116325621485494,-0.7588399862201385,-0.40135590502079665,13.905770074167712,0.7489299774169957,0.13375051389483517,1.0121247291564934,-0.08965871259453806,2.113908170907525,0.4612330082809777,1.5630164500320092,-1.3933957453355426,78.89445210394318,10.69055794028823,0.5508917208755151,5,-0.5171175003051758,-0.8238229751586914,-0.9914393424987793,-0.6704692840576136,-0.4493579864501953,1,-0.012778048007423104,-1.0253193693175153,29.80741882324219,2.6551864044188394,30.078458786010746,2.882358122839073,30.08559226989746,-0.012778048007423104
9592,2011-05-04,29.77175521850586,30.164051055908203,29.671897888183594,30.128387451171875,12471912.0,-0.012304733067142193,1.2999991086311249,-0.7936483681603443,71.00460398466605,63.57155790393768,-0.3143002018055121,-0.7270924455573748,-0.39663107565613487,-0.006509607370439596,14.416902856558627,0.4921531677246094,0.15180900221409743,0.6059206962585435,-0.5317759996383344,1.7436173921554214,0.03707234831010453,1.1747690442069825,-0.8532016786144894,52.76386974014117,-19.773939937246276,0.5688483479484387,5,-0.11055755615234375,-0.4529256820678711,-0.7114834785461426,-0.2995719909667933,0.08559226989746094,2,-0.0021561955321343085,-2.333333333333349,30.14265251159668,-1.0253193693175153,29.80741882324219,2.6551864044188394,30.078458786010746,-0.0021561955321343085
9593,2011-05-05,29.322397232055664,29.77175521850586,29.21540641784668,29.757488250732425,8342180.0,-0.015093432790649786,1.3999950632114633,1.2199991442843643,59.660314477370925,65.48568206996751,0.22215562288753787,-0.28267752209956143,0.04852536047732059,0.4595303424179562,14.814726127281114,0.5563488006591797,0.22111410137029708,0.15049991607666158,-0.9892794325089405,1.2902792646622636,-0.4193897582161412,0.7203895903694644,-0.25147659589708127,8.721000736933398,-63.72714203296014,0.5698896742928011,5,0.3566322326660192,-0.0035676956176757812,-0.24964380264282227,0.149785995483402,0.4921531677246094,3,0.008756954634767666,1.2999991086311249,29.77175521850586,-2.333333333333349,30.14265251159668,-1.0253193693175153,29.80741882324219,0.008756954634767666
9594,2011-05-06,29.43651962280273,29.757488250732425,29.35806083679199,29.59343719482422,7135900.0,0.0038919870651743516,-1.5454600704995622,0.3606545878577775,57.01360285754386,66.74022743736359,0.19820309769640687,-0.3821242488141685,-0.06533990256498257,0.35460903176968017,14.926069859418648,0.43509101867676137,0.3355583616383875,0.24286766052245667,-0.8998170836783927,1.385552404723306,-0.32847471157796804,0.8142100326228814,-0.22846860000365865,18.023308240283487,-49.91997044691564,0.5713423721004245,5,0.2960052490234446,-0.11769008636474254,-0.19258213043212535,0.03566360473633523,0.527816772460941,4,0.006299983917802399,1.3999950632114633,29.322397232055664,1.2999991086311249,29.77175521850586,-2.333333333333349,30.14265251159668,0.006299983917802399
9595,2011-05-09,29.379457473754886,29.58630561828613,29.26533508300781,29.550642013549805,5806523.0,-0.0019384815113686615,1.6470514212009018,1.0909201409991018,60.28708899208592,67.2127387994607,0.33774597131926853,-0.2982199823104956,-0.01074786381400017,0.41881161884522555,14.655584082092638,0.3209705352783203,0.4228708056159327,0.1590579986572287,-0.9742207159230176,1.292336713237475,-0.4075813586328927,0.7256973559473501,1.0627670288085938,13.372076753015612,-52.668922422424835,0.5666393572901228,5,0.35306739807128906,-0.060627937316898084,-0.06419324874878285,0.09272575378417969,-0.07132720947265625,0,0.006069479800330901,-1.5454600704995622,29.43651962280273,1.3999950632114633,29.322397232055664,1.2999991086311249,29.77175521850586,0.006069479800330901
9596,2011-05-10,30.00713348388672,30.30670547485352,29.429386138916016,29.48644828796387,12286147.0,0.02136445203906656,-1.7640397448493756,-3.0416601671309618,67.72909937014731,68.33622540573067,-0.21154031925552275,-0.8456665435728254,-0.6444585611727227,-0.19686266458187163,14.308019516642522,0.9272480010986328,0.5191932758564235,0.7082746505737312,-0.41414033090223157,1.830689632049694,0.1470671598357498,1.2694821413117126,0.41155323028564794,72.54904702397053,5.222579210113622,0.5612074907379816,5,-0.2746086120605433,-0.6883039474487305,-0.6865196228027344,-0.5349502563476527,-0.3851642608642578,1,-0.009507970186328984,1.6470514212009018,29.379457473754886,-1.5454600704995622,29.43651962280273,1.3999950632114633,29.322397232055664,-0.009507970186328984
9597,2011-05-11,30.021398544311523,30.106990814208984,29.828815460205078,30.021398544311523,7277221.0,0.0004753889748403406,2.250005571030641,0.0,66.17955912450168,68.03334460055893,-0.1773670210883651,-0.7690319182496879,-0.6495407578582473,-0.20028786827448997,13.605733146855714,0.27817535400390625,0.6085468930542639,0.6398007392883294,-0.43627410541860456,1.7158755839952633,0.10176331693486418,1.1778381616417946,0.37422113723755146,73.8562102926652,6.661218579782542,0.5380374223534667,5,-0.1925830841064453,-0.7025690078735352,-0.7007846832275391,-0.5492153167724574,-0.24964332580566406,2,-0.010929005145471793,-1.7640397448493756,30.00713348388672,1.6470514212009018,29.379457473754886,-1.5454600704995622,29.43651962280273,-0.010929005145471793
9598,2011-05-12,29.957204818725586,30.02853012084961,29.636234283447266,29.6861629486084,7349985.0,-0.0021382656604483907,-1.1153770994250687,100.0,64.15097195554381,67.08307165464649,-0.14896558768023738,-0.6185837314660887,-0.5753411467978076,-0.12699805641868167,13.365234123202018,0.39229583740234375,0.6504393482630562,0.5007140159606926,-0.5117134799525473,1.5131415118739326,-0.005499731995929125,1.0069277639173144,0.4158091708526648,66.43839129049145,-0.4133972527738621,0.5062137479566201,5,-0.1283893585205078,-0.6383752822875977,-0.6365909576416016,-0.4850215911865199,-0.014265060424804688,3,-0.003333332696642266,2.250005571030641,30.021398544311523,-1.7640397448493756,30.00713348388672,1.6470514212009018,29.379457473754886,-0.003333332696642266
9599,2011-05-13,29.77175521850586,30.22824478149414,29.65763282775879,30.014265060424805,7268389.0,-0.006190484103637317,-1.424243652025234,-0.8947320272476497,59.87781904212615,65.23401106367939,-0.01295999579997087,-0.36535505640723187,-0.38988228381789725,0.06348659221164255,12.93963860719161,0.5706119537353516,0.6686133805230128,0.2603428840637214,-0.6905026840130404,1.2111884521404832,-0.21507989997466126,0.7357656681021041,0.5791051929409825,48.63016458538623,-15.87447220204195,0.47542278403838123,5,0.05706024169921875,-0.4529256820678711,-0.451141357421875,-0.2995719909667933,0.07845878601074219,4,0.0014374423328529229,-1.1153770994250687,29.957204818725586,2.250005571030641,30.021398544311523,-1.7640397448493756,30.00713348388672,0.0014374423328529229
9600,2011-05-16,29.85734748840332,30.55634880065918,29.76462173461914,29.76462173461914,10709878.0,0.002874948731415694,-16.076745860331172,-0.38235872429116363,57.45142284863132,62.59494251695744,-0.10138700443535242,-0.40367065897819643,-0.4684920007430584,-0.015952321059671704,13.387985731480919,0.7917270660400391,0.6081919301948986,0.30278244018554545,-0.6273590837175114,1.2329239640886023,-0.16228832176598473,0.7678532021370756,-0.5920124053955114,37.97475852707864,-23.824344515541576,0.4650707619515289,5,0.028530120849609375,-0.48145580291748047,-0.5367336273193359,-0.38516426086425426,-0.24251174926757457,0,0.00358333595782101,-1.424243652025234,29.77175521850586,-1.1153770994250687,29.957204818725586,2.250005571030641,30.021398544311523,0.00358333595782101
9601,2011-05-17,29.94293975830078,29.97860145568848,29.72895812988281,29.8359489440918,5797410.0,0.002866707095488197,1.8000385076159189,1.1538414069731182,55.53050469929922,60.87559815191668,-0.24394069737390822,-0.4180037122280673,-0.5618291578874519,-0.10120882719731128,13.740044343944065,0.24964332580567117,0.5367621320704004,0.32953014373779155,-0.5373272487083725,1.1963875361839555,-0.10389855248529045,0.7629588399608735,-0.6517844009399454,33.33340243156684,-24.11249480291572,0.4334286962230816,5,-0.05706214904785156,-0.5670480728149414,-0.6223258972167969,-0.4707565307617152,-0.4707565307617152,1,-0.02120064025585766,-16.076745860331172,29.85734748840332,-1.424243652025234,29.77175521850586,-1.1153770994250687,29.957204818725586,-0.02120064025585766
9602,2011-05-18,29.700428009033203,29.99286651611328,29.600570678710934,29.928672790527344,4115150.0,-0.008099129585309006,1.2000021392891342,-2.133311940671087,43.38234764000532,59.06693516998717,-0.014092731870128716,-0.10503985099508384,-0.33302927191319043,0.1398902572942866,13.980693077996486,0.3922958374023473,0.46756417384454707,0.03887290954589773,-0.7238611104024919,0.8016069294942874,-0.3424941004282971,0.42023991952009254,-0.3839687828063987,10.447752258518042,-40.94505162763232,0.3813670099741948,5,0.21041393280029297,-0.3245363235473633,-0.4333095550537074,-0.22824478149413707,0.2710418701171875,2,-0.0026416718973504283,1.8000385076159189,29.94293975830078,-16.076745860331172,29.85734748840332,-1.424243652025234,29.77175521850586,-0.0026416718973504283
9603,2011-05-19,29.77175521850586,29.90727424621582,29.65763282775879,29.814550399780273,4364286.0,0.0024015549355369536,1.1875067897881586,0.18749686627780657,44.844142077631,57.71477286110797,-0.016735127558163754,-0.11484392030526891,-0.44787458749296505,0.0688035687420907,15.068872153240843,0.24964141845703125,0.34437989142337244,0.06740407943725657,-0.6104858129163908,0.745293971790904,-0.2715408667395671,0.40634902561408026,-0.43049820079040657,17.910489460250993,-27.410674092335725,0.33894494617682375,5,0.13908672332763672,-0.35306739807128906,-0.5973610877990723,-0.2995719909667933,0.3637657165527344,3,0.0,1.2000021392891342,29.700428009033203,1.8000385076159189,29.94293975830078,-16.076745860331172,29.85734748840332,0.0
9604,2011-05-20,30.14265251159668,30.213979721069336,29.65049934387207,29.778886795043945,10089914.0,0.012458025748521395,1.2253474445406953,-8.500155992334092,55.45241057108553,57.1775863698857,-0.30947879222677344,-0.41666026421361124,-0.8517491467608309,-0.3017439934739059,16.39756113949568,0.5634803771972656,0.28182441366858413,0.3808834075927727,-0.2355202938413754,0.9972871090269209,0.07268155687570044,0.689085258309845,-0.777093658222352,56.716283877765804,13.22925690796275,0.30820185071707407,5,-0.14978504180908203,-0.7239646911621094,-0.9789576530456543,-0.6704692840576136,0.21397972106933594,4,-0.00662558655775447,1.1875067897881586,29.77175521850586,1.2000021392891342,29.700428009033203,1.8000385076159189,29.94293975830078,-0.00662558655775447
9605,2011-05-23,29.985734939575195,30.256776809692386,29.82168388366699,29.88587760925293,9320496.0,-0.0052058315691067,-2.8125114903146526,0.2745100095428853,47.29065921254904,54.906648574597,-0.0642759725678772,-0.19858044833807043,-0.7349110385063327,-0.1409439712735434,18.025219334482586,0.43509292602539773,0.29121834472012154,0.17867336273193501,-0.3542325726086837,0.7115792980725537,-0.08777960493837256,0.4451263304022426,-0.5963602872551697,58.69562058010518,18.874128791078768,0.2664529676703089,5,0.09272480010986328,-0.4243936538696289,-0.8416547775268555,-0.5135517120361293,0.5064182281494141,0,-0.004519513539744335,1.2253474445406953,30.14265251159668,1.1875067897881586,29.77175521850586,1.2000021392891342,29.700428009033203,-0.004519513539744335
9606,2011-05-24,30.04279518127441,30.206846237182614,29.964336395263672,30.04279518127441,6707168.0,0.00190291289555522,-2.090920140999244,0.0,55.24859184841822,53.692096655032174,-0.1293479397654096,-0.21320465996273086,-0.8260055724281834,-0.19272555410752545,18.956019350116158,0.24250984191894176,0.31017850808310854,0.20185346603393128,-0.29789619648964916,0.7016031285575117,-0.04802136522786071,0.4517282972957233,-0.6300810459876018,67.3910958286941,28.000228009439155,0.24987483126179064,5,0.035664558410648084,-0.4814538955688441,-0.9111971855163539,-0.5706119537353445,0.5135536193847692,1,-0.014244994167700198,-2.8125114903146526,29.985734939575195,1.2253474445406953,30.14265251159668,1.1875067897881586,29.77175521850586,-0.014244994167700198
9607,2011-05-25,29.793153762817386,30.0,29.664764404296875,30.0,6829142.0,-0.008309527024723207,2.2413990244082362,-100.0,59.88025773889223,53.217572853182,0.09444392090076548,0.05498531026520581,-0.578359987366639,0.05897425134669376,19.43209351896732,0.3780307769775355,0.32066112699398275,-0.05777378082274964,-0.5445120245502331,0.4289644629047338,-0.30114290268649313,0.18559534104099384,-0.35756693422312935,23.529559811743837,-18.925366192043555,0.2433691218637421,5,0.28530597686767223,-0.23181247711181996,-0.7703289985656774,-0.3209705352783203,1.1269607543945277,2,-0.010773298383701113,-2.090920140999244,30.04279518127441,-2.8125114903146526,29.985734939575195,1.2253474445406953,30.14265251159668,-0.010773298383701113
9608,2011-05-26,29.73609161376953,29.85734748840332,29.58630561828613,29.72895812988281,3909757.0,-0.0019152772312097666,1.171416347050133,-0.03448689221464796,56.4417193011239,52.83578399307063,0.13057397183692387,0.08908885822067703,-0.49203586847361436,0.11436722490021722,19.006998992888025,0.27104187011719105,0.24188916289941176,-0.0973608970642097,-0.5736081308820467,0.37888633675362726,-0.3354845139731282,0.14076271984470878,-0.2780895457339767,22.34040737369169,-22.246381252898246,0.23812361690891864,5,0.335235595703125,-0.05349445343017578,-0.9807419776916504,-0.2639083862304652,0.9058475494384801,3,0.007915575067433123,2.2413990244082362,29.793153762817386,-2.090920140999244,30.04279518127441,-2.8125114903146526,29.985734939575195,0.007915575067433123
9609,2011-05-27,29.743223190307614,29.928672790527344,29.65763282775879,29.707561492919922,3062669.0,0.0002398289805771725,-3.0000281487945277,4.999197860959579,57.993733035353415,52.896040680484205,0.13295068810268873,0.05855678350484439,-0.4745079521917823,0.09955492320052173,18.598675674045772,0.2710399627685547,0.16813962226267876,-0.07346754074097106,-0.5368301682781045,0.38989508679616236,-0.305148854509536,0.15821377302759387,-0.2632541876195873,23.404073736913723,-24.093023465711404,0.23168131376856582,5,0.17831802368164418,-0.024963378906246447,-1.0057053565978968,-0.2710399627685476,0.8844509124755895,4,0.013189483272909586,1.171416347050133,29.73609161376953,2.2413990244082362,29.793153762817386,-2.090920140999244,30.04279518127441,0.013189483272909586
9610,2011-05-31,29.8502140045166,29.99286651611328,29.76462173461914,29.957204818725586,6924478.0,0.003597149290929913,1.5600290946431628,-3.0001604535489967,45.52842435264305,51.78469841974463,0.027760934927236747,-0.04749882539631756,-0.551638505711388,-0.017305775049621275,18.615687166761113,0.24964332580566762,0.10693464125948182,0.031383514404296875,-0.4321940296805309,0.49496105848912464,-0.200405257638117,0.26317228644671076,-0.34871740586915223,42.52878509384029,-1.7250772135544636,0.2317887720424144,5,0.07132720947265625,-0.11412239074707031,-1.1002144813537598,-0.3780307769775355,1.3480739593505895,1,0.016965313148937122,-3.0000281487945277,29.743223190307614,1.171416347050133,29.73609161376953,2.2413990244082362,29.793153762817386,0.016965313148937122
9611,2011-06-01,29.757488250732425,29.964336395263672,29.72182655334473,29.85734748840332,7810542.0,-0.003106368140950222,-1.8333463325497423,0.9333440296644585,42.80150540699997,51.72016039385515,0.10215681521078324,0.01569664984538477,-0.4380221764408212,0.06536624262921009,18.2490546496989,0.24250984191894176,0.07210559515716852,-0.04208402633666708,-0.48032915250410113,0.39616109983076697,-0.26120658942038233,0.17703853674704817,-0.2348946080447405,41.37900827589523,0.8337198085109208,0.21912256308371694,6,0.16405296325683238,0.03209877014159801,-0.929028987884525,-0.2853050231933594,1.3623409271240199,2,0.024688404841228584,1.5600290946431628,29.8502140045166,-3.0000281487945277,29.743223190307614,1.171416347050133,29.73609161376953,0.024688404841228584
9612,2011-06-02,29.707561492919922,29.750356674194336,29.50784683227539,29.707561492919922,7775071.0,-0.0016777880374790888,4.66675580514329,-0.0,43.137242564668824,51.53050489241491,0.17120601206703157,0.06384073821538294,-0.3827603971151703,0.10587186592418263,17.698514537842915,0.2496414184570348,0.04073244733827508,-0.08880109786987234,-0.5288406677000523,0.35123847196030766,-0.3088208827849641,0.13121868704521944,0.8487873077392578,41.17660938298793,3.745245661960247,0.22001978491509006,6,0.17475032806396484,0.08202552795410156,-0.76141357421875,-0.23537826538085582,0.9771747589111293,3,0.028571423068215918,-1.8333463325497423,29.757488250732425,1.5600290946431628,29.8502140045166,-3.0000281487945277,29.743223190307614,0.028571423068215918
9613,2011-06-03,29.57917213439941,29.86447906494141,29.42225456237793,29.500713348388672,5891204.0,-0.004321773719162758,-2.757594911065222,100.0,44.534375260508746,50.31738985790637,0.30106479756298654,0.22393460976883617,-0.24673884742974295,0.2279839589630619,18.340057593957486,0.4422245025634801,0.0065707773913494805,-0.23002920150757333,-0.6244634465434942,0.1644050435283475,-0.427246324025532,-0.03281207898961469,0.9562066268920937,27.49987465111164,-8.163173677168217,0.19721712251796003,6,0.26034355163574574,0.21041488647461293,-0.6062765121459925,-0.10698890686034446,1.3266773223876989,4,0.04533400653404507,4.66675580514329,29.707561492919922,-1.8333463325497423,29.757488250732425,1.5600290946431628,29.8502140045166,0.04533400653404507
9614,2011-06-06,29.62196922302246,29.814550399780273,29.350927352905273,29.51497840881348,5921768.0,0.001446865667118491,-1.13114495383887,1.3636562537984849,43.153513619074246,49.85770701418695,0.1974002828738861,0.2063215100922804,-0.2835485206816948,0.181828068807814,18.94224105101697,0.463623046875,0.036572178392447086,-0.1965045928955078,-0.5616842608522816,0.168675075061266,-0.3790944268738947,-0.013914758917120906,0.868884570312499,42.2223608796028,6.568690514096872,0.18258983397838777,6,0.15691757202148438,0.26390838623046875,-0.33166980743408203,-0.14978599548339488,1.1483592987060582,0,0.03443288771608133,-2.757594911065222,29.57917213439941,4.66675580514329,29.707561492919922,-1.8333463325497423,29.757488250732425,0.03443288771608133
9615,2011-06-07,29.557775497436523,30.021398544311523,29.557775497436523,29.76462173461914,6303672.0,-0.0021670985174087054,-3.4827796066281227,-1.9333083752273612,38.65544141291683,48.01402363246457,0.21736183034309065,0.29993727979550755,-0.2043322906816556,0.23553618914579388,19.96721860588457,0.463623046875,0.05597137136815533,-0.26961421966552734,-0.5963461396073697,0.05711770027631502,-0.4329801796364485,-0.10624825969460616,0.8646827094726568,30.851160673645882,-4.885497147728959,0.16336595997092135,6,0.128387451171875,0.32810211181640625,-0.26391029357910156,-0.08559226989745738,1.2696132659912074,1,0.03619685809710105,-1.13114495383887,29.62196922302246,-2.757594911065222,29.57917213439941,4.66675580514329,29.707561492919922,0.03619685809710105
9616,2011-06-08,29.72182655334473,29.935806274414066,29.550642013549805,29.59343719482422,5549957.0,0.005550182757238842,-2.6000071309510346,-0.6206995122041353,50.66081111486779,46.98964067423963,0.0033451272905935525,0.11954493918980447,-0.34194712075906253,0.06423868020761248,19.727316099241467,0.38516426086426137,0.009966157239599482,-0.09129781723022035,-0.40979628728550566,0.22720065282506496,-0.2505470522578612,0.06795141779742053,0.6363398023242155,55.31918525261773,15.706859234660982,0.15924923502764207,6,-0.03566360473633168,0.16405105590819957,-0.41012859344482777,-0.24964332580566406,1.2125530242919886,2,0.04967599847447146,-3.4827796066281227,29.557775497436523,-1.13114495383887,29.62196922302246,-2.757594911065222,29.57917213439941,0.04967599847447146
9617,2011-06-09,29.693294525146484,30.106990814208984,29.600570678710934,29.72895812988281,10220300.0,-0.0009599688682334628,-3.580680779117598,-0.2777769524460003,47.511265131091776,45.997367988680516,0.018128931468023524,0.12884168676816898,-0.3001020005186916,0.07959037570325478,19.61229950613842,0.5064201354980504,0.0023458255122292826,-0.10342464447021626,-0.4103429453843148,0.2034936564438823,-0.25688379492726554,0.05003450598683301,0.6044374903566414,45.28286179189949,2.8045541712025255,0.1534591504570489,6,0.03566455841064453,0.1925830841064453,-0.22111225128173828,-0.22111129760741832,1.0556354522705043,3,0.04804231647323154,-2.6000071309510346,29.72182655334473,-3.4827796066281227,29.557775497436523,-1.13114495383887,29.62196922302246,0.04804231647323154
9618,2011-06-10,29.85734748840332,29.964336395263672,29.600570678710934,29.778886795043945,7875875.0,0.005524916176542938,1.487809968562918,-2.200021392662536,39.5833971682373,43.9517751145565,-0.1418300012493745,-0.045403790487050344,-0.4645271313277348,-0.09739221569962808,19.965626473452215,0.3637657165527379,-0.03468998561957193,0.06562118530273509,-0.23345320483386445,0.3646955754393346,-0.08391600976556646,0.21515838037103663,0.38357624734393525,66.98116777456829,25.217282723939533,0.1495371950683005,6,-0.1283884048461914,0.028530120849609375,-0.36733388900756836,-0.38516426086425426,1.0698986053466797,4,0.02771139545296486,-3.580680779117598,29.693294525146484,-2.6000071309510346,29.72182655334473,-3.4827796066281227,29.557775497436523,0.02771139545296486
9619,2011-06-13,29.814550399780273,29.964336395263672,29.700428009033203,29.87874412536621,6919291.0,-0.0014333854887702557,1.2424193313129022,-0.8181641384675223,43.181811275574894,43.69104032821559,-0.09817531317990458,0.000805069239007139,-0.4175484316597178,-0.0667660206370897,19.994529369206926,0.26390838623046875,-0.06886603428905858,0.020684337615968218,-0.2784007955771166,0.31976947080905305,-0.12885822898057597,0.1702269042125124,0.37297355299646284,47.43577876285196,7.490870794445527,0.14954256659654325,6,-0.08559131622314453,0.09629154205322266,-0.31562089920043945,-0.3423671722412074,1.3052787780761719,0,0.03660290168302782,1.487809968562918,29.85734748840332,-3.580680779117598,29.693294525146484,-2.6000071309510346,29.72182655334473,0.03660290168302782
9620,2011-06-14,29.964336395263672,30.04279518127441,29.65049934387207,29.964336395263672,7613421.0,0.0050239226644350765,4.0000243101983095,-0.0,47.08997553697695,44.16753700932414,-0.2571083230502289,-0.14815036017486705,-0.5594865704129148,-0.23401154637734223,19.571658329161927,0.3922958374023402,-0.08547353551039549,0.16512088775634837,-0.1424517881026226,0.47269356361531933,0.011334549826862883,0.31890722568583385,0.17299176152077678,74.35881612824706,36.32064854104547,0.15378633792948593,6,-0.23537731170654297,-0.05349445343017578,-0.4386591911315918,-0.4921531677246058,1.3694725036621094,1,0.02689838065602035,1.2424193313129022,29.814550399780273,1.487809968562918,29.85734748840332,-3.580680779117598,29.693294525146484,0.02689838065602035
9621,2011-06-15,29.30813026428223,29.95007133483887,29.24393653869629,29.871612548828125,7478689.0,-0.021899571621588287,-1.0412362607825565,-100.0,36.17885118344943,43.39438241141088,0.36727612491300476,0.48281304751802523,0.09940349148095606,0.40233643195277935,18.732515407199223,0.7203998565673828,-0.12380858129116135,-0.45934476852416495,-0.8291849667617228,-0.08950457028660708,-0.6442648676429421,-0.2744246694053878,0.7820138442694677,7.437970867800512,-31.09556353976706,0.18492009911877838,6,0.3673334121704066,0.5920124053955043,0.21754693984984996,0.16405296325683594,1.8616275787353445,2,0.05183744187861139,4.0000243101983095,29.964336395263672,1.2424193313129022,29.814550399780273,1.487809968562918,29.85734748840332,0.05183744187861139
9622,2011-06-16,29.62196922302246,29.6861629486084,29.322397232055664,29.34379577636719,6377137.0,0.010708255897262209,-1.2666611203879226,-0.493668486631212,47.16313771676042,43.68646712877218,0.04472209287181883,0.1715924050621176,-0.2009211333298211,0.06809882243794263,18.184268742448552,0.3780326843261683,-0.13251530941728973,-0.14158287048339702,-0.5160529567970364,0.2328872158302424,-0.32881791364021495,0.04565217267342092,0.4208259582519496,47.321599113725995,6.461331208769749,0.18723504315681957,6,0.05349445343017578,0.27817344665527344,-0.09629201889038086,-0.14978599548339488,1.9543514251708984,3,0.04430530410497635,-1.0412362607825565,29.30813026428223,4.0000243101983095,29.964336395263672,1.2424193313129022,29.814550399780273,0.04430530410497635
9623,2011-06-17,29.77175521850586,29.97146987915039,29.693294525146484,29.77175521850586,5536778.0,0.00505658467050818,-2.545410346168806,0.0,50.66228068233646,44.52077458024576,-0.08367217262949467,0.02298485504881853,-0.3395425454513372,-0.09914416282674665,17.87003517115222,0.3495006561279297,-0.12484647348993505,0.008203125000001421,-0.366266961313638,0.38267321131364085,-0.17903191815681652,0.19543816815681936,0.20713127136230014,66.07159911372608,22.052999928419254,0.18723504315681957,6,-0.09629154205322266,0.128387451171875,-0.19793272018432617,-0.2995719909667933,1.7760334014892614,4,0.03282220855771811,-1.2666611203879226,29.62196922302246,-1.0412362607825565,29.30813026428223,4.0000243101983095,29.964336395263672,0.03282220855771811
9624,2011-06-20,29.94293975830078,29.957204818725586,29.550642013549805,29.707561492919922,7870548.0,0.005749897462831388,2.0810904570553035,100.0,52.090049019312794,46.013508758734204,-0.22857622207185813,-0.1727877272503946,-0.49090474758011027,-0.2850314093344508,16.857896980688185,0.40656280517578125,-0.10967891687940678,0.1893733024597175,-0.15169338786260056,0.5304399927820356,0.01883995729856025,0.35990664762087476,-0.6990032196044922,87.5002387592165,41.50479116792306,0.17053334516115837,6,-0.26747608184814453,-0.042797088623046875,-0.36911725997924805,-0.4707565307617152,1.8616256713867188,0,0.03287273538919466,-2.545410346168806,29.77175521850586,-1.2666611203879226,29.62196922302246,-1.0412362607825565,29.30813026428223,0.03287273538919466
9625,2011-06-21,29.8502140045166,30.1497859954834,29.757488250732425,30.0,6256846.0,-0.0030967485000691353,-1.3404168160172336,-0.6363628996969353,52.090049019312715,46.172312970339185,-0.10058301748462384,-0.09563888778861696,-0.37396668603314964,-0.2017746200857573,15.890442729708104,0.392297744750973,-0.08912779614609079,0.1034235954284668,-0.2233053480991991,0.4301525389561327,-0.05994087633536438,0.266788067192298,-0.5920121002197263,66.92916370129241,19.509139676328232,0.16336447176383254,6,-0.1533527374267578,0.04992866516113281,-0.27639150619506836,-0.3780307769775355,1.975748062133789,1,0.042532866703995476,2.0810904570553035,29.94293975830078,-2.545410346168806,29.77175521850586,-1.2666611203879226,29.62196922302246,0.042532866703995476
9626,2011-06-22,29.614835739135746,29.88587760925293,29.607702255249023,29.80028533935547,4313954.0,-0.007885312492072583,-1.7857013246234803,1.2380970572130514,48.0712022541721,46.23452820623701,0.1318924772302239,0.11176402873436686,-0.10350534541625578,0.029503159345711794,14.704444334599053,0.27817535400390625,-0.07327992113324555,-0.11055669784545685,-0.41062925314822607,0.18951585745731236,-0.26059297549684146,0.039479579805927756,-0.32097047119140854,35.3447520689739,-12.333581133821816,0.15003627765138472,6,0.08202552795409801,0.1355209350585902,0.016048908233639025,-0.1426525115966797,1.8188304901123047,2,0.05804432531491055,-1.3404168160172336,29.8502140045166,2.0810904570553035,29.94293975830078,-2.545410346168806,29.77175521850586,0.05804432531491055
9627,2011-06-23,29.472183227539066,29.48644828796387,29.17974281311035,29.42225456237793,7030890.0,-0.004816927328358145,6.818256958793596,-0.2692303736539753,47.78764063645034,47.146110813816236,0.2680726440302905,0.2415201682907302,0.07559538473142524,0.1603507161393125,14.201839290316443,0.4350929260253942,-0.045428269128173326,-0.2371606826782191,-0.5557361334982112,0.08141476814177295,-0.39644840808821513,-0.07787295726822308,0.6776027679443324,30.147154244546968,-19.253984703323752,0.15928772540999667,6,0.19258117675780895,0.24607658386230113,0.1587014198303187,0.0,2.146932601928704,3,0.057599214906219665,-1.7857013246234803,29.614835739135746,-1.3404168160172336,29.8502140045166,2.0810904570553035,29.94293975830078,0.057599214906219665
9628,2011-06-24,29.97146987915039,30.099857330322266,29.59343719482422,29.59343719482422,13083324.0,0.016940945560652843,-1.6792399519672248,7.571455858195588,56.079389483169464,48.57917505910452,-0.23839289474082648,-0.2521565857221333,-0.38367909603943673,-0.34943794443210763,14.095525380502977,0.6276741027831996,-0.04175387645381079,0.2503570556640611,-0.08908628040643762,0.5898003917345598,0.0806353876288135,0.42007872369930865,0.15891525268554574,81.61771356438096,30.015185322796498,0.16972166803524855,6,-0.3067054748535156,-0.25321006774902344,-0.32810306549072266,-0.4992866516113246,1.0770320892333984,4,0.05354594804705859,6.818256958793596,29.472183227539066,-1.7857013246234803,29.614835739135746,-1.3404168160172336,29.8502140045166,0.05354594804705859
9629,2011-06-27,30.135520935058594,30.22111320495605,30.021398544311523,30.09272575378418,5286662.0,0.005473573921121799,-1.1538429892315696,0.11320497684134048,59.71219792164322,49.981644212956326,-0.3935077750908107,-0.40613343588804085,-0.5118849905835887,-0.521777014379623,13.921440537288143,0.2496433258056605,-0.02440693426551732,0.3947932243347161,0.007942570164448881,0.7816438785049833,0.20136789724958248,0.5882185514198497,-0.9557781219482422,91.78080435475454,36.002076795437155,0.19342532708513363,6,-0.4350929260253906,-0.41726112365722656,-0.47075605392456055,-0.6633377075195277,0.9201145172119176,0,0.04686388823275811,-1.6792399519672248,29.97146987915039,6.818256958793596,29.472183227539066,-1.7857013246234803,29.614835739135746,0.04686388823275811
9630,2011-06-28,30.356632232666016,30.456491470336914,30.19971466064453,30.22111320495605,7566314.0,0.007337231637173591,-1.8800179700285595,3.1666889512859053,60.470540564178016,52.68072081081505,-0.6181219989298654,-0.6191015264017068,-0.7041901059558953,-0.7570358110289988,13.76067658172772,0.3209705352783203,0.0006721683182497884,0.5905836105346687,0.11698997025639457,1.0641772508129428,0.3537867903955316,0.8273804306738057,-1.156062011718749,92.17862990450922,34.84053216489027,0.2367968201391362,6,-0.5385150909423828,-0.5385150909423828,-0.6508545875549316,-0.8844490051269496,-0.4493579864501953,1,0.04769742525863596,-1.1538429892315696,30.135520935058594,-1.6792399519672248,29.97146987915039,6.818256958793596,29.472183227539066,0.04769742525863596
9631,2011-06-29,30.49215316772461,30.54921531677246,30.26390838623047,30.40656280517578,4767361.0,0.0044642941292005744,1.8571455858196126,0.6315745028219001,62.72725283727991,54.41006693531722,-0.634780691965485,-0.7344150139912173,-0.801378035340857,-0.9016181584596659,13.780626885318387,0.2853069305419922,0.02735028550702978,0.6893712997436516,0.11527249095639647,1.2634701085309068,0.40232189535002405,0.9764207041372792,-1.241346096801756,95.83327530160251,35.4430675194817,0.2870494043936282,6,-0.6276741027832031,-0.6276741027832031,-0.6722526550292969,-1.0199699401855433,-0.5492134094238281,2,0.04374269313121504,-1.8800179700285595,30.356632232666016,-1.1538429892315696,30.135520935058594,-1.6792399519672248,29.97146987915039,0.04374269313121504
9632,2011-06-30,30.55634880065918,30.592010498046875,30.32810211181641,30.592010498046875,4550471.0,0.0021053164918021228,13.800663208001085,-0.41665552435708875,61.502328851392974,55.61451673187906,-0.6174248726319753,-0.7713065092913283,-0.8247846084161381,-0.9801744619505044,14.462366415960123,0.2639083862304652,0.04052688900198831,0.7111275672912605,0.04806861806586227,1.3741865165166587,0.3795980926785596,1.0426570419039614,-1.2276372349853482,96.42873514917676,35.3490853008747,0.3315294746126996,6,-0.6704721450805664,-0.6704721450805664,-0.7364482879638672,-1.0841655731201136,-2.068475723266605,3,0.02871146138277969,1.8571455858196126,30.49215316772461,-1.8800179700285595,30.356632232666016,-1.1538429892315696,30.135520935058594,0.02871146138277969
9633,2011-07-01,30.920114517211914,30.95577621459961,30.37089920043945,30.55634880065918,5661276.0,0.011904750758208626,1.688538963316282,-10.2004599668396,66.45434725833746,57.21054986954846,-0.8953174632513416,-1.085094653282848,-1.1484418345361895,-1.353825804863014,15.132711780952352,0.5848770141601598,0.14268917401696157,1.0078461647033699,0.2022040627495727,1.813488266657167,0.6050251137264695,1.4106672156802702,-1.4903390369482388,96.18337439756023,31.999061377457693,0.40282105097689924,7,-0.8523550033569336,-0.8523550033569336,-1.1002140045166016,-1.6654777526855433,-1.3980026245117188,4,0.022606685750363287,13.800663208001085,30.55634880065918,1.8571455858196126,30.49215316772461,-1.8800179700285595,30.356632232666016,0.022606685750363287
9634,2011-07-05,30.64193916320801,30.884450912475586,30.592010498046875,30.841655731201172,4962940.0,-0.008996582268447129,1.0500056824639163,-0.5490252624293361,59.71367996005813,58.05761997407573,-0.5672099648676578,-0.7658534511602149,-0.8350928099831201,-1.0879373311871667,16.05139103556309,0.32810401916503906,0.20016593182743136,0.6786723136901891,-0.17716340056872326,1.5345080279491015,0.2507544565607347,1.1065901708196435,-1.059563609510743,58.49054223827854,-4.224725667687615,0.4279178571294559,7,-0.5741796493530309,-0.5741796493530309,-0.7649769783020055,-1.4336643218994176,-1.875890731811527,1,0.013268181331811402,1.688538963316282,30.920114517211914,13.800663208001085,30.55634880065918,1.8571455858196126,30.49215316772461,0.013268181331811402
9635,2011-07-06,30.627674102783203,30.7631950378418,30.420827865600586,30.570613861083984,4719553.0,-0.00046554039379909096,1.0869550052319263,-0.2857060997622032,73.1829358933202,60.847812600647735,-0.48172279005442675,-0.7033875651334043,-0.7878539522101882,-1.0883307234817856,16.345590742159143,0.3423671722412145,0.2429966455053716,0.6109123229980469,-0.2715411666781442,1.493365812674238,0.16968557815994956,1.0521390678361442,-0.9079584829956993,52.57734232421196,-16.422503816656395,0.44122674483809554,7,-0.5599145889282227,-0.5599145889282227,-0.8077735900878906,-1.4193992614746094,-1.3266754150390625,2,0.013973028054664383,1.0500056824639163,30.64193916320801,1.688538963316282,30.920114517211914,13.800663208001085,30.55634880065918,0.013973028054664383
9636,2011-07-07,31.19828796386719,31.2410831451416,30.69900131225586,30.77032852172852,8037386.0,0.018630662555996436,1.111116888519164,7.5001337077149355,75.40226776048671,63.91610450331845,-0.8986003625999892,-1.2202816528231821,-1.3273812870708745,-1.6566532755093526,16.953563404858212,0.6134090423583984,0.28814051357958803,1.1077031135559103,0.0921441346900913,2.1232620924217294,0.5999236241230008,1.6154826029888198,-1.3549662845984756,95.31258813575293,22.596912800470434,0.5077794894329087,7,-0.7810277938842809,-0.9878749847412145,-1.3694715499877965,-1.9650497436523473,-2.1540641784668004,3,-0.04138091548954803,1.0869550052319263,30.627674102783203,1.0500056824639163,30.64193916320801,1.688538963316282,30.920114517211914,-0.04138091548954803
9637,2011-07-08,31.119829177856445,31.14122772216797,30.77032852172852,31.034236907958984,7222403.0,-0.002514842676675566,4.777724956546228,0.2000008913688752,72.23527812855694,65.71120324169483,-0.6278718031814066,-1.0851046679173564,-1.225464873213312,-1.5696167315166356,17.19942488725176,0.4279594421386719,0.3446444538608411,0.9579175949096665,-0.13740397915759672,2.05323916897693,0.4102568078760349,1.5055783819432982,-1.1087761226829826,86.0657085179089,11.992843460691475,0.5476607870336317,7,-0.4885883331298828,-0.9094161987304688,-1.2642650604248047,-1.7439374923706055,-0.9914417266845703,4,-0.037817990993121775,1.111116888519164,31.19828796386719,1.0869550052319263,30.627674102783203,1.0500056824639163,30.64193916320801,-0.037817990993121775
9638,2011-07-11,30.68473625183105,30.920114517211914,30.634807586669922,30.83452224731445,5002336.0,-0.013981211899935064,-1.2857164686557552,-1.7499944289693594,61.2553923375989,65.88266928791214,-0.09047652259033967,-0.6164535342063324,-0.7873525481632733,-1.1253140362648537,17.310441628189498,0.48502159118652344,0.4278136958811807,0.48145523071288565,-0.627842522856163,1.5907529842819343,-0.07319364607163692,1.0361041074974082,-0.5260795858614102,32.173933263573566,-38.53981981772787,0.5546488767845236,7,0.03566265106201527,-0.4743232727050746,-0.8487868309020961,-1.3088445663452113,-0.6062774658203054,0,-0.07159465723963598,4.777724956546228,31.119829177856445,1.111116888519164,31.19828796386719,1.0869550052319263,30.627674102783203,-0.07159465723963598
9639,2011-07-12,30.90584945678711,31.169757843017575,30.677602767944336,30.72753143310547,7118655.0,0.007205967264680702,-2.538452044650423,-1.1904852860653754,65.41667246983971,66.43223949965233,-0.21325316255467897,-0.7922357325822489,-1.002584777176878,-1.335724308700211,17.56894831763704,0.49215507507323863,0.5386166569801034,0.6480034828186021,-0.48782604322368783,1.783833008860892,0.08008871979745891,1.2159182458397453,-0.6173016133168332,59.13056621323102,-11.563646830331024,0.5679147630211444,7,-0.15335369110107422,-0.6954364776611328,-1.0912981033325195,-1.5299577713012695,-0.5848789215087891,1,-0.04477267534813012,-1.2857164686557552,30.68473625183105,4.777724956546228,31.119829177856445,1.111116888519164,31.19828796386719,-0.04477267534813012
9640,2011-07-13,30.77032852172852,31.10556221008301,30.68473625183105,30.98430824279785,5011729.0,-0.004384960693220141,-1.1851765649682788,-1.1999893036688216,67.38197942089045,66.94943134227572,-0.014391554146474306,-0.6252950723796928,-0.8538986133629862,-1.1922298424440392,17.647943333788092,0.42082595825196023,0.5900590709199065,0.4721829414367704,-0.6769151677602672,1.621281050633808,-0.1023661131617466,1.0467319960352874,-0.3674764420576828,22.35302630378555,-50.63101947951377,0.5745490545985179,7,0.014264106750484729,-0.5599155426025426,-0.9379463195800817,-1.3944368362426793,-0.8701858520507884,2,-0.06513677905377935,-2.538452044650423,30.90584945678711,-1.2857164686557552,30.68473625183105,4.777724956546228,31.119829177856445,-0.06513677905377935
9641,2011-07-14,30.82738876342773,31.062767028808594,30.741796493530273,30.78459358215332,6201747.0,0.0018543916961730744,-3.999955432085927,-0.19999643452448598,70.92508626041504,67.99640438772262,-0.02111862630140493,-0.5931094507608385,-0.9076663800104647,-1.2432954568266936,19.123535139145517,0.3209705352783203,0.6225428917426434,0.4532802581787081,-0.6185196454032997,1.525080161760716,-0.0826196936122976,0.9891802099697138,-0.32394895590040207,35.999828857480644,-40.651179862972135,0.5358999517910041,7,-0.02139759063720348,-0.6169757843017543,-1.0413684844970668,-1.451497077941891,-1.0485019683837855,3,-0.049514089156147856,-1.1851765649682788,30.77032852172852,-2.538452044650423,30.90584945678711,-1.2857164686557552,30.68473625183105,-0.049514089156147856
9642,2011-07-15,30.93437957763672,31.027103424072266,30.67047119140625,30.89871597290039,6883960.0,0.003470641481509995,2.225816469126857,0.8333556179525584,66.91727710794922,68.04784103767949,-0.07693731202606813,-0.6289848524960604,-0.9980966351852345,-1.345772521638537,20.59188631658005,0.3566322326660156,0.6421639867691376,0.4946505546569817,-0.5434302185925226,1.532731327906486,-0.024389831967770448,1.0136909412817339,-0.3424225695956764,55.99997147624721,-19.195661994018835,0.519040386624752,7,-0.103424072265625,-0.7239665985107422,-1.1483592987060547,-1.558487892150879,-1.2410850524902344,4,-0.06110210768871449,-3.999955432085927,30.82738876342773,-1.1851765649682788,30.77032852172852,-2.538452044650423,30.90584945678711,-0.06110210768871449
9643,2011-07-18,30.74892997741699,30.95577621459961,30.57774543762207,30.89871597290039,5303906.0,-0.005994935174125748,1.8648843982856689,-4.199967911006625,60.696503513249674,68.15704365470076,0.091274632637667,-0.38638431923034844,-0.7834136063233608,-1.151944515993609,21.27130808688739,0.37803077697753906,0.6399282511144477,0.2603422164916971,-0.7365295471340545,1.2572139801174487,-0.23809366532117693,0.7587780983045711,0.4921531677246129,28.91570146753183,-42.35690577989405,0.4984358818128752,7,0.08202552795410512,-0.5385169982910121,-0.9415116310119593,-1.3730382919311488,-0.6276741027831996,0,-0.02018094700208628,2.225816469126857,30.93437957763672,-3.999955432085927,30.82738876342773,-1.1851765649682788,30.77032852172852,-0.02018094700208628
9644,2011-07-19,30.92724609375,31.01283836364746,30.563480377197266,30.713266372680664,4393728.0,0.005799099886206527,1.3333316826535009,-1.4285696094535576,60.10100805471366,66.7034961170778,-0.04728743149836845,-0.5135053919985069,-0.9335005838205461,-1.3191658313130006,22.48676166320247,0.4493579864501953,0.6454951145144285,0.3894430160522475,-0.5910589691714669,1.369945001275962,-0.10080797655961149,0.8796940086641065,0.30057029724121165,67.10531408445209,-1.4599156964262079,0.4902509926118574,7,-0.024964332580566406,-0.7168331146240234,-1.1198277473449707,-1.5513544082641602,-0.22111129760742543,1,-0.027444645577763938,1.8648843982856689,30.74892997741699,2.225816469126857,30.93437957763672,-3.999955432085927,30.82738876342773,-0.027444645577763938
9645,2011-07-20,31.119829177856445,31.28388023376465,30.884450912475586,30.99144172668457,5124030.0,0.00622697163280117,-1.333325905292479,0.5999982172622497,60.89109730081429,65.09114384378087,-0.18183894274647372,-0.6388493145126333,-1.093195108078433,-1.5004466073190343,23.462961041572093,0.3994293212890625,0.603733488316081,0.5185453414916985,-0.4386384875962648,1.4757291705796618,0.03995342694771509,0.9971372560356819,-0.5563488006591797,77.22777782190487,11.611447586143072,0.4785919145439823,7,-0.19614887237548828,-0.8880176544189453,-1.2999286651611328,-1.7439374923706055,-0.9486446380615234,2,-0.025670405772874827,1.3333316826535009,30.92724609375,1.8648843982856689,30.74892997741699,2.225816469126857,30.93437957763672,-0.025670405772874827
9646,2011-07-21,31.33380889892578,31.526390075683594,31.205421447753906,31.2410831451416,9147629.0,0.006875992790525753,-2.913078863839831,0.7222337770382695,62.82351120196757,64.04539196304871,-0.41859291352306727,-0.7562164782757961,-1.291356685076984,-1.7071177519982754,25.110913127633257,0.40656089782714844,0.6153053456025397,0.6465764045715332,-0.24404418039277687,1.5371969895358433,0.20126611208937817,1.0918866970536882,-0.7703285217285156,80.00007923271043,17.526128893200173,0.4453102924821551,7,-0.28887367248535156,-0.9807424545288086,-1.5139083862304688,-1.9579172134399414,-1.3694725036621094,3,-0.04575461074243037,-1.333325905292479,31.119829177856445,1.3333316826535009,30.92724609375,1.8648843982856689,30.74892997741699,-0.04575461074243037
9647,2011-07-22,31.169757843017575,31.43366622924805,31.10556221008301,31.42653465270996,6307598.0,-0.0052355925332088216,1.4210748541550213,-2.7692070348658206,54.4080570600648,63.2845769322116,-0.2757083479283331,-0.48324267892948924,-1.113527512728723,-1.5291212309372781,27.066292165505335,0.32810401916503906,0.5866727512699725,0.39764661788940003,-0.31022222035965186,1.105515456138452,0.04371219876487231,0.7515810370139278,-0.5677610778808564,62.96306567203167,4.556783837495082,0.35393441912452617,7,-0.12482261657714488,-0.8166913986206019,-1.381954669952389,-1.7938661575317347,-0.5349502563476527,4,-0.044622452794743195,-2.913078863839831,31.33380889892578,-1.333325905292479,31.119829177856445,1.3333316826535009,30.92724609375,-0.044622452794743195
9648,2011-07-25,31.57632064819336,31.88302421569824,31.184022903442386,31.19115447998047,9878913.0,0.01304350220567585,-2.5000000000000266,-1.5000037140204063,65.78316063361372,63.3252978392976,-0.6062538371815336,-0.8046650463912215,-1.499234358972899,-1.9185495339414231,28.774642421902787,0.7132663726806641,0.5083067653979363,0.7239668846130378,0.03463909313523672,1.413294676090839,0.37930298887413727,1.0686307803519384,-0.9373481506347652,76.75684895370355,17.60274220841403,0.34466389573890105,7,-0.35306835174560547,-1.0449371337890625,-1.7885174751281738,-2.2004289627075195,-1.0199718475341797,0,-0.0596341208979525,1.4210748541550213,31.169757843017575,-2.913078863839831,31.33380889892578,-1.333325905292479,31.119829177856445,-0.0596341208979525
9649,2011-07-26,31.54778861999512,31.640514373779297,31.348073959350586,31.633380889892575,9586736.0,-0.000903589386367365,4.857052812529845,-0.2222216719983177,65.46761805639719,63.11259102102056,-0.5331534443977972,-0.7008368573173804,-1.44376940223027,-1.8768610551840794,30.33413410310261,0.29244041442871094,0.4464967808560729,0.624821472167973,-0.04436910791909909,1.2940120522550451,0.2902261821244352,0.9594167622115108,-0.8341730193481496,66.42854414180447,6.176387034657296,0.33459529004353683,7,-0.32453632354736683,-1.0164051055908239,-1.7599854469299352,-2.171896934509281,-0.7917251586914098,1,-0.045218153403538075,-2.5000000000000266,31.57632064819336,1.4210748541550213,31.169757843017575,-2.913078863839831,31.33380889892578,-0.045218153403538075
9650,2011-07-27,31.8045654296875,32.28958511352539,31.40513610839844,31.81169891357422,12521402.0,0.008139296632970083,-1.194683982847904,0.08334261838440803,61.39410206887839,62.05359277751649,-0.7015735593804422,-0.8891641746358587,-1.6728335326163233,-2.1158936014638456,31.813564295046127,0.8844490051269496,0.4622636256128416,0.8092016220092759,0.08681072016588587,1.531592523852666,0.4480061710875809,1.170397072930971,-1.020785312137452,59.03629208288417,3.0860683304728624,0.3611954509216955,7,-0.3780326843261719,-1.069901466369629,-2.0167622566223145,-2.42867374420166,-1.069900512695309,2,-0.03453688546612277,4.857052812529845,31.54778861999512,-2.5000000000000266,31.57632064819336,1.4210748541550213,31.169757843017575,-0.03453688546612277
9651,2011-07-28,31.82596206665039,31.9543514251709,31.633380889892575,31.82596206665039,7201934.0,0.0006727536337571838,1.4999777160429912,-0.0,63.561608709508405,61.680740733245294,-0.6329923455608153,-0.8490425491567208,-1.6684568009114713,-2.127099694170493,33.20403831055826,0.32097053527832387,0.44608645129371993,0.7639078140258775,-0.007488886738954648,1.5353045147907096,0.3782094636434614,1.1496061644082936,-0.9217175494223149,60.8434055179945,8.343093114307834,0.3856983503824167,7,-0.3994293212890625,-1.0912981033325195,-2.0274600982666016,-2.450070381164551,-1.433664321899414,3,-0.05199457987758582,-1.194683982847904,31.8045654296875,4.857052812529845,31.54778861999512,-2.5000000000000266,31.57632064819336,-0.05199457987758582
9652,2011-07-29,31.43366622924805,31.783166885375977,31.383737564086914,31.61198234558105,7242592.0,-0.012326283698220641,-1.8718004977955747,-100.0,64.62394609488084,62.11712324231542,-0.18151262015422276,-0.40859939525872235,-1.2465966410782165,-1.728271603151665,34.286719505592416,0.44222450256347656,0.42683310288280296,0.32774610519409464,-0.4220432400663725,1.0775354504545618,-0.04714856743613893,0.7026407778243282,-0.41859446431618963,22.580667422317298,-31.148634003167686,0.37489467263023435,7,-0.007133483886722303,-0.6990022659301793,-1.7100572586059606,-2.0577745437622106,-1.2125530242919993,4,-0.046743826293390245,1.4999777160429912,31.82596206665039,-1.194683982847904,31.8045654296875,4.857052812529845,31.54778861999512,-0.046743826293390245
9653,2011-08-01,31.61911582946777,31.79743194580078,31.21968650817871,31.72610664367676,8721141.0,0.005899712711435523,3.628602426576205,0.6000064178674064,64.1242807686003,62.56415354385838,-0.2576389156747432,-0.568124571308676,-1.4020168669768758,-1.921077501270247,34.612056319866525,0.5777454376220703,0.39788390805649954,0.4782456398010204,-0.29971258699778147,1.2562038665998223,0.08926652640161947,0.8672247532004214,-0.5020829966484257,37.33338087300634,-15.063621582262662,0.38897911339940017,8,-0.032097816467281604,-0.6776046752929652,-1.9276037216186488,-2.24322414398193,-1.1126976013183594,0,-0.031130163414642698,-1.8718004977955747,31.43366622924805,1.4999777160429912,31.82596206665039,-1.194683982847904,31.8045654296875,-0.031130163414642698
9654,2011-08-02,31.04850196838379,31.504993438720703,31.034236907958984,31.44079971313477,10024160.0,-0.018046483784097234,-1.2372878283137307,3.666648839447859,54.698783380360965,61.876118663808015,0.37099835639558165,0.03637461146373511,-0.8193420315154221,-1.357682165011596,34.753345619330844,0.5848789215087855,0.373052024392841,-0.11269636154174734,-0.8562476291573908,0.6308549060738962,-0.4844719953495691,0.2590792722660744,1.2410831451416016,1.1363429175706965,-52.786506504394076,0.3717756338078216,8,0.6134090423583984,0.10698986053466797,-1.356989860534668,-1.6726102828979492,-0.42082786560058594,1,-0.01585110831516967,3.628602426576205,31.61911582946777,-1.8718004977955747,31.43366622924805,1.4999777160429912,31.82596206665039,-0.01585110831516967
9655,2011-08-03,31.05563545227051,31.098430633544922,30.58487892150879,30.97004318237305,10322225.0,0.00022975291671034626,5.000044568741962,-0.21818190658167708,53.92158726184629,60.88701600379454,0.39537979753201924,0.0663485512465094,-0.8090242818484406,-1.3743437610757887,35.004775135323975,0.5135517120361328,0.38621647731180886,-0.12696094512939027,-0.829357323001787,0.5754354327430065,-0.47815913406558863,0.2242372438068081,1.2088426971435489,34.37502611427913,-20.91381117344978,0.35119818893619836,8,0.3815965652465785,0.18901443481444957,-1.3462915420532262,-1.636947631835941,-0.8273906707763707,2,-0.009646300473458824,-1.2372878283137307,31.04850196838379,3.628602426576205,31.61911582946777,-1.8718004977955747,31.43366622924805,-0.009646300473458824
9656,2011-08-04,29.90727424621582,31.05563545227051,29.893009185791016,30.82738876342773,16301194.0,-0.03697754656540875,-1.4511312662984654,-10.749972144846755,37.003608104357475,58.95318834204928,1.475244577193049,1.1731807223287234,0.34196440327625766,-0.2392100601213052,34.16409800159853,1.1626262664794957,0.36219811748025776,-1.2107714653015123,-2.1153013208983253,-0.3062416097047027,-1.6630363930999188,-0.7585065375031057,2.290019934082032,0.7490490412292456,-52.200568055045935,0.4522649277984048,8,1.1840229034423828,1.1840229034423828,-0.0891571044921875,-0.48858642578125,0.36376762390137074,3,0.02766519823788549,5.000044568741962,31.05563545227051,-1.2372878283137307,31.04850196838379,3.628602426576205,31.61911582946777,0.02766519823788549
9657,2011-08-05,29.94293975830078,30.28530693054199,29.24393653869629,30.12125587463379,18586735.0,0.0011925363639406772,3.11268921204182,0.1937977425607122,39.39965733407923,56.02168797543434,1.3938300858525672,1.1012885107327648,0.31744289990567154,-0.2703772961076538,33.653822829704836,1.0413703918456996,0.3185563199452659,-1.1162614822387695,-2.1623514571003426,-0.07017150737720002,-1.639306469669556,-0.593216494807983,2.1160973223266595,27.374367608403855,-27.433306422085426,0.5230449874307848,8,0.8238210678100586,0.8238210678100586,-0.078460693359375,-0.38159847259521484,0.1925811767578125,4,0.01500714325571928,-1.4511312662984654,29.90727424621582,5.000044568741962,31.05563545227051,-1.2372878283137307,31.04850196838379,0.01500714325571928
9658,2011-08-08,28.487873077392575,29.843080520629886,28.352354049682614,29.500713348388672,16872089.0,-0.04859465011296471,-1.3222239059189846,5.680026527185037,25.98318172599504,51.634528383167435,2.642629544151081,2.512131281363569,1.7688149179456758,1.1966026840208208,33.93418099678677,1.5905857086181676,0.20696231266884624,-2.461485004425054,-4.012589142441566,-0.9103808664085449,-3.23703707343331,-1.6859329354167976,3.3459559598803743,4.298589562167131,-46.93129647074536,0.7755520690082548,8,1.8330965042114293,1.8330965042114293,1.3980035781860387,1.0912990570068395,1.5834541320800817,0,0.060841331427404555,3.11268921204182,29.94293975830078,-1.4511312662984654,29.90727424621582,5.000044568741962,31.05563545227051,0.060841331427404555
9659,2011-08-09,29.522111892700195,29.52924346923828,28.18116950988769,28.766048431396484,27347132.0,0.03630452903584347,2.500006190064708,-0.7464784753869884,36.50604893922065,48.869189146538794,1.4425278311149548,1.4428886847505993,0.7425933020178306,0.17779273474891255,33.88880318629747,1.3480739593505895,0.15635907076500288,-1.3580593109130845,-3.0356227962410074,0.3195041744148348,-2.196841053577046,-0.5192775682491231,1.9635696458137204,45.96579894539672,-1.893921572837975,0.83878174266396,8,0.5456485748291016,0.7132654190063477,0.5456476211547852,0.23894309997558594,1.0841655731201136,1,0.03334132527600775,-1.3222239059189846,28.487873077392575,3.11268921204182,29.94293975830078,-1.4511312662984654,29.90727424621582,0.03334132527600775
9660,2011-08-10,28.766048431396484,29.51497840881348,28.66619110107422,29.10128402709961,14440740.0,-0.025610073698374536,-2.1733317169873345,-0.4433961074181057,30.132482974022295,45.15484184259589,1.9246481419653065,2.151401009232135,1.494604575081354,0.9467535346275433,33.84097310254324,0.8559207916259766,0.003958716430364717,-2.013908767700194,-3.9401341014016467,-0.08768343399874468,-2.9770214345509203,-1.0507961008494675,2.323091663682284,20.347394376290676,-22.478224339475037,0.9631126668507249,8,1.223252296447754,1.4693288803100586,1.301711082458496,1.116262435913086,2.211126327514645,2,0.06471607234571919,2.500006190064708,29.522111892700195,-1.3222239059189846,28.487873077392575,3.11268921204182,29.94293975830078,0.06471607234571919
9661,2011-08-11,29.30099868774414,29.6861629486084,28.445077896118164,28.687589645385746,12926580.0,0.018596584707261554,-1.2597383203535366,-1.8297849340008998,36.32569959213025,42.01059223117916,1.110664091120288,1.5770925401962401,0.9647240374013748,0.42372839837486964,33.876046192515865,1.2410850524902344,-0.1476000050114159,-1.4026390075683608,-3.438771014651124,0.6334929995144023,-2.4207050111097423,-0.38457300402697925,1.4391849371116976,53.22034420680707,12.40735737460512,1.0180660035413815,8,0.6883020401000977,0.9343786239624023,0.7667608261108398,0.6169748306274414,1.5905838012695312,3,0.03164554572461875,-2.1733317169873345,28.766048431396484,2.500006190064708,29.522111892700195,-1.3222239059189846,28.487873077392575,0.03164554572461875
9662,2011-08-12,29.04422378540039,29.65049934387207,28.93009948730469,29.48644828796387,8559631.0,-0.008763349846200086,-1.148929935907113,-0.7209292201876326,31.056591582609954,38.336404543846896,1.1095313457445748,1.7760606993944137,1.2252989731090125,0.6834258429755948,34.162237996611964,0.7203998565673793,-0.32202473352136707,-1.564906120300293,-3.7274819541259703,0.5976697135253843,-2.6461940372131316,-0.4836182033874543,1.3888781456592696,51.931437359408704,15.017997923043218,1.0812879169128387,8,0.7988576889038086,1.1911535263061523,1.2696127891540527,1.0342350006103516,2.38944244384766,4,0.042239658177178896,-1.2597383203535366,29.30099868774414,-2.1733317169873345,28.766048431396484,2.500006190064708,29.522111892700195,0.042239658177178896
9663,2011-08-15,30.128387451171875,30.18544960021973,29.2225399017334,29.279600143432614,9875968.0,0.037328030309298876,-1.0000039616433762,-1.919358386563893,40.82949860737274,36.79537290240377,-0.23281270135609233,0.6777736924587074,0.16175077168612617,-0.38965904230062165,34.3772296265646,1.1412258148193395,-0.4964071492934181,-0.449715328216552,-2.621631931353434,1.7222012749203301,-1.5356736297849949,0.6362429733518908,-1.9472179412841832,97.15298528767993,61.33034912076255,1.0859583015684415,8,-0.4885873794555664,0.10698986053466797,0.29243946075439453,0.003566741943359375,0.8559207916259766,0,0.00023676952171047816,-1.148929935907113,29.04422378540039,-1.2597383203535366,29.30099868774414,-2.1733317169873345,28.766048431396484,0.00023676952171047816
9664,2011-08-16,30.078458786010746,30.278173446655273,29.671897888183594,29.778886795043945,8463173.0,-0.001657196729896282,-1.3611168885191347,0.3529411764705909,38.54166798556899,35.0864929828174,-0.3743188244158375,0.696566247921222,0.23076008279436522,-0.3299683475902846,34.42349127930058,0.6062755584716797,-0.6618128711570712,-0.4572046279907198,-2.6335620044888053,1.7191527485073657,-1.5453833162397643,0.6309740602583247,-1.8572036743164126,89.105059985225,53.896454732951,1.0881786882490436,8,-0.4600563049316442,0.15691852569579723,0.38694715499877574,0.053495407104488635,0.1283874511718679,1,-0.00023709913426173124,-1.0000039616433762,30.128387451171875,-1.148929935907113,29.04422378540039,-1.2597383203535366,29.30099868774414,-0.00023709913426173124
9665,2011-08-17,30.32097053527832,30.72753143310547,30.22824478149414,30.23537826538086,7258855.0,0.008062638813806755,-8.999808996275428,0.28571519527320083,40.2944068504194,35.452137287935386,-0.8180263003201631,0.4122749450557599,0.01260986103452666,-0.5564254567325193,33.658267714793844,0.649072647094723,-0.8498544069988725,-0.1747499465942397,-2.3352303478306595,1.9857304546421801,-1.2549901472124496,0.9054902540239702,-2.01743869018555,82.18754987828653,48.1469730192194,1.0802402006182092,8,-0.8666200637817383,-0.08559322357177734,0.16048383712768555,-0.18901634216308594,-0.05706214904785156,2,0.00940955798924814,-1.3611168885191347,30.078458786010746,-1.0000039616433762,30.128387451171875,-1.148929935907113,29.04422378540039,0.00940955798924814
9666,2011-08-18,29.90014266967773,30.078458786010746,29.50784683227539,29.828815460205078,10456256.0,-0.013879102752036188,1.666663695437055,0.8333370473537189,40.14666615031131,35.53513826751673,-0.4451262098951432,0.7591089687310273,0.448122814504174,-0.11727151644638312,32.78330045434521,0.8131237030029297,-0.9944665431953794,-0.5238945007324247,-2.6623154490190295,1.61452644755418,-1.5931049748757253,0.5453159734108759,-1.451170849304198,53.96828428688429,17.714794460040864,1.069210474143302,8,-0.4457921981811488,0.33523464202881215,0.5973601341247594,0.31027030944824574,0.4350929260253942,3,0.036020968231888606,-8.999808996275428,30.32097053527832,-1.3611168885191347,30.078458786010746,-1.0000039616433762,30.128387451171875,0.036020968231888606
9667,2011-08-19,29.778886795043945,30.15691947937012,29.56490707397461,29.87874412536621,7832413.0,-0.004055361072131336,-1.2432496892255345,-1.3999893036689113,38.07764378721685,36.878967385430265,-0.39067180904434906,0.8124777409252673,0.5838773611236014,0.01518586608860062,32.176389055919586,0.5920124053955114,-1.1545058833395245,-0.5756068229675293,-2.7023489964394045,1.5511353505043495,-1.638977909703467,0.4877642637684083,-1.1932013979064955,36.96677899598124,0.8147801220626647,1.0633710867359387,8,-0.3245363235473633,0.45649051666259766,0.7293152809143066,0.43152618408203125,0.8273906707763636,4,0.03736525484071862,1.666663695437055,29.90014266967773,-8.999808996275428,30.32097053527832,-1.3611168885191347,30.078458786010746,0.03736525484071862
9668,2011-08-22,29.693294525146484,30.22824478149414,29.522111892700195,30.15691947937012,7122440.0,-0.002874260226265579,1.3294123568958953,4.642873514917712,40.63117182248307,37.33731437245943,-0.12975372132662244,0.7902834808970134,0.6779839180751353,0.10373733565575805,30.788512741230544,0.7061328887939453,-1.1621641105298757,-0.5670477867126458,-2.6318626439019823,1.4977670704766943,-1.5994552153073158,0.4653596418820243,-0.9790983658509518,15.204561305839558,-24.32839797262098,1.0324074285946698,8,-0.10698986053466797,0.5420827865600586,0.8273897171020508,0.5171184539794922,0.8059921264648438,0,0.058611606826844076,-1.2432496892255345,29.778886795043945,1.666663695437055,29.90014266967773,-8.999808996275428,30.32097053527832,0.058611606826844076
9669,2011-08-23,30.12125587463379,30.22824478149414,29.536376953125,29.82168388366699,8463313.0,0.014412727059467167,1.6944526978844783,-0.6461515676360626,43.89562688813091,38.86655258513816,-0.5182928455683395,0.2634789025107196,0.2650650392346705,-0.3162406407482621,29.325633865931977,0.6918678283691406,-1.178347143831111,-0.0677597999572761,-2.0418826101262084,1.9063630102116598,-1.054821205041744,0.9193016051271918,-1.286259598909659,50.29243149753076,9.689517446907288,0.9870614050844673,8,-0.5349512100219727,0.1141214370727539,0.3994283676147461,0.0891571044921875,0.7631950378417969,1,0.028652602393344218,1.3294123568958953,29.693294525146484,-1.2432496892255345,29.778886795043945,1.666663695437055,29.90014266967773,0.028652602393344218
9670,2011-08-24,30.706134796142575,30.855920791625977,30.014265060424805,30.064193725585934,6971024.0,0.019417481261175817,-1.2692303736539727,2.1428607810927915,55.63380868996287,41.0118980404529,-0.8929306326073778,-0.42995505689434665,-0.3024937134044272,-0.8887430086323356,26.57721152557081,0.8416557312011719,-0.9621453933754971,0.5720406532287576,-1.2695031963762418,2.413584502833757,-0.34873127157374384,1.492812578031259,-1.7575864109755628,88.88888888888863,41.458333802793945,0.9207719248024999,8,-0.8131246566772425,-0.4707574844360316,-0.1497874259948695,-0.495721817016598,-0.313837051391598,2,-0.016260221687774412,1.6944526978844783,30.12125587463379,1.3294123568958953,29.693294525146484,-1.2432496892255345,29.778886795043945,-0.016260221687774412
9671,2011-08-25,30.171184539794922,30.79172515869141,30.05706024169922,30.741796493530273,7665155.0,-0.017421608414708523,1.1914946276019094,-0.8888852573968541,51.50375429640495,43.283805008652344,-0.24760153360463377,-0.026702029335531563,0.26507236893322883,-0.3432623669251029,23.680261026769465,0.734664916992191,-0.8761453948017177,0.11982927322387837,-1.5415361769619516,1.7811947234097083,-0.7108534518690384,0.9505119983167951,-1.0700463621111922,48.66309166309166,-1.2505513369875985,0.8306827250929155,8,-0.13195419311523438,0.0641927719116211,0.40656137466430664,0.060626983642578125,-0.7845935821533203,3,0.003073258403668122,-1.2692303736539727,30.706134796142575,1.6944526978844783,30.12125587463379,1.3294123568958953,29.693294525146484,0.003073258403668122
9672,2011-08-26,29.964336395263672,30.128387451171875,29.457916259765625,30.08559226989746,9090848.0,-0.00685581781711031,5.4827980488164725,0.21250146240369028,61.6422949500103,45.59633793561207,0.11565237129537209,0.0679050691608225,0.4926876980304371,-0.12344919492380058,21.808502936674856,0.7132682800292969,-0.6676947378181382,-0.013552379608153586,-1.5421901759527188,1.5150854167364116,-0.777871277780438,0.7507665185641308,-0.7228156084645612,36.22449884508914,-18.655304566967068,0.7643188981722834,8,0.1925821304321289,0.2710409164428711,0.7346644401550293,0.3887300491333008,-0.7560615539550781,4,0.012378021510200288,1.1914946276019094,30.171184539794922,-1.2692303736539727,30.706134796142575,1.6944526978844783,30.12125587463379,0.012378021510200288
9673,2011-08-29,30.634807586669922,30.64907264709473,30.19258117675781,30.19971466064453,6996401.0,0.022375639579063966,-1.0317410460368255,-3.5882214147515454,59.307867250969544,47.90369340954546,-0.5313005745072097,-0.716841859368607,-0.1536259897329444,-0.7790888609958557,20.068077151179832,0.6847362518310582,-0.5124317235038589,0.7061342239379869,-0.6541255909253323,2.066394038801306,0.026004316506327285,1.3862641313696464,-1.264134799484662,84.18365606713627,27.012357521866775,0.68012990743166,8,-0.4778890609741211,-0.3994302749633789,0.0641932487487793,-0.2817411422729492,-1.5834522247314418,0,-0.0009312975369242249,5.4827980488164725,29.964336395263672,1.1914946276019094,30.171184539794922,-1.2692303736539727,30.706134796142575,-0.0009312975369242249
9674,2011-08-30,30.55634880065918,30.677602767944336,30.32097053527832,30.570613861083984,7642302.0,-0.0025610993569576967,2.1250240254042536,-0.03278623845971751,66.89098410187074,50.85886865970672,-0.42233750548983195,-0.713738166289108,-0.05694195632149146,-0.6829153374009529,18.795497559124534,0.3566322326660156,-0.28404282284781246,0.6522830963134751,-0.6387227735409127,1.943288966167863,0.006780161386281236,1.297786031240669,-1.0984325408935547,78.57145780721106,16.05058072858786,0.645502934927194,8,-0.3994302749633789,-0.3209714889526367,0.3209691047668457,-0.024965286254882812,-1.1412277221679688,1,-0.001867440034151624,-1.0317410460368255,30.634807586669922,5.4827980488164725,29.964336395263672,1.1914946276019094,30.171184539794922,-0.001867440034151624
9675,2011-08-31,30.75606346130371,30.855920791625977,30.599143981933594,30.798858642578125,6364239.0,0.006535946488483102,2.272720642753826,3.0,64.6551734074398,53.582036132721,-0.6189309758568413,-0.9876859113412024,-0.23274561710478991,-0.8610685292733109,18.627990777463722,0.2995719909667969,-0.1895904783324731,0.8669763565063491,-0.37374557812687215,2.1076982911395703,0.24661538918973847,1.4873373238229597,-1.1863068389892568,92.85715260240369,27.955258552595893,0.6203609673166115,8,-0.5991449356079102,-0.520686149597168,0.12125444412231445,-0.22467994689941406,-0.8487892150878906,2,0.0041743785362327035,2.1250240254042536,30.55634880065918,-1.0317410460368255,30.634807586669922,5.4827980488164725,29.964336395263672,0.0041743785362327035
9676,2011-09-01,30.73466491699219,31.01283836364746,30.570613861083984,30.798858642578125,7016029.0,-0.0006957504278284343,-1.2545459849471985,1.500022284619073,67.873279076915,56.89266227602079,-0.5215534508991198,-0.9498209287895136,-0.17960362691928466,-0.8115224330710546,19.446215250581766,0.44222450256347656,-0.06680773538376883,0.8042082786560094,-0.49295860699895044,2.1013751643109693,0.15562483582852948,1.4527917214834893,-1.0620151611328161,82.11013619519494,14.924486487364149,0.64858344282748,9,-0.4992876052856481,-0.6669044494628942,0.34593343734740856,-9.536743199589637e-07,-0.3423671722412145,3,-0.011139447043456485,2.272720642753826,30.75606346130371,2.1250240254042536,30.55634880065918,-1.0317410460368255,30.634807586669922,-0.011139447043456485
9677,2011-09-02,30.392297744750977,30.62054252624512,30.27104187011719,30.36376571655273,5501728.0,-0.011139447043456485,-2.2666708263881925,-0.44446755407661903,53.30949764712693,58.30136514542566,-0.09278026392394523,-0.6029778744826153,0.1957819562446339,-0.44157390567587385,19.193157466748612,0.463623046875,0.02089631282002813,0.43937320709228445,-0.8741671605826511,1.75291357476722,-0.2173969767451851,1.096143390929754,-0.5856291281127923,24.3480424414782,-37.43395200874059,0.656770183837468,9,-0.1569204330444336,-0.4029970169067383,0.688300609588623,0.34236621856689453,-0.3637676239013672,4,-0.03309084411964436,-1.2545459849471985,30.73466491699219,2.272720642753826,30.75606346130371,2.1250240254042536,30.55634880065918,-0.03309084411964436
9678,2011-09-06,30.22111320495605,30.242511749267575,29.664764404296875,29.964336395263672,7064818.0,-0.00563249745815908,2.8571273947397584,8.999598903668787,51.736122072650005,59.1725312770389,0.18008713338410587,-0.31124311308759545,0.3825805320795759,-0.24500399501085468,18.105238950773106,0.7275333404541016,0.142880843822077,0.1815266609191859,-0.9396510775823685,1.3027043994207403,-0.3790622083315931,0.7421155301699649,0.7917251586914098,41.26990190710224,-16.35134652440962,0.5605888692507773,9,0.014264106750491834,-0.23181247711181285,0.8594851493835485,0.51355075836182,0.1997146606445348,1,-0.03351426391140877,-2.2666708263881925,30.392297744750977,-1.2545459849471985,30.73466491699219,2.272720642753826,30.75606346130371,-0.03351426391140877
9679,2011-09-07,30.50641822814941,30.64193916320801,30.18544960021973,30.463623046875,7743246.0,0.009440586164330078,1.9090864890816828,0.16666295264622802,52.23365581833015,58.79473651352414,-0.05010618258287991,-0.5470741820365781,0.11123807682493592,-0.5064235412736444,16.544861191264452,0.45648956298828125,0.30866215476870806,0.41761636734008434,-0.6942948923379895,1.5295276270181581,-0.13833926249895256,0.9735719971791212,0.47945865631103857,62.43380179660094,7.592857205264551,0.5559556298390363,9,-0.27104091644286754,-0.6633367538452113,0.757846355438236,0.22824573516846058,-0.007131576538082385,2,-0.047696942175541546,2.8571273947397584,30.22111320495605,-2.2666708263881925,30.392297744750977,-1.2545459849471985,30.73466491699219,-0.047696942175541546
9680,2011-09-08,30.627674102783203,30.93437957763672,30.249643325805664,30.40656280517578,6255444.0,0.003974766022249776,-1.5599997147624685,5.166733520524563,59.44443068877922,59.67703389045462,-0.2052459408826408,-0.5499046519123993,-0.0014865166750439585,-0.6079713057192819,14.76648698618393,0.6847362518310547,0.46487233350187296,0.4457909584045403,-0.4990087403089447,1.3905906571180253,-0.026608890952200426,0.918190807761281,0.3317805320739744,71.42855121615102,15.796563963821278,0.4723998493567423,9,-0.39229679107666016,-0.9878740310668945,0.7810273170471191,0.10698986053466797,0.20684814453124645,3,-0.0395901112249919,1.9090864890816828,30.50641822814941,2.8571273947397584,30.22111320495605,-2.2666708263881925,30.392297744750977,-0.0395901112249919
9681,2011-09-09,30.22824478149414,30.54208374023437,29.893009185791016,30.50641822814941,8820122.0,-0.013041451334130705,2.714256088975776,-1.2580698031502695,55.4404116361762,58.98793574447305,0.22700004720777045,-0.0816319016892102,0.39763966546088625,-0.18731203726120071,12.804342355732851,0.7346649169921875,0.5619357362537016,-6.675720207738323e-07,-0.8489347912713363,0.8489334561272948,-0.42446772942167854,0.424466394277637,0.7061347961425781,44.381981960327145,-13.048771053815393,0.42446706184965705,9,0.11055660247802734,-0.6098423004150391,1.1126961708068848,0.5064191818237305,0.24964332580566406,4,-0.010618232636346092,-1.5599997147624685,30.627674102783203,1.9090864890816828,30.50641822814941,2.8571273947397584,30.22111320495605,-0.010618232636346092
9682,2011-09-12,30.27104187011719,30.28530693054199,29.814550399780273,29.928672790527344,6417655.0,0.0014157980039002371,1.5384607473079315,-1.23077556002005,57.068074311080615,58.73906986226318,0.25958222840367995,-0.029309026191686627,0.35296095977154707,-0.20795924043332548,10.7745612207572,0.4707565307617152,0.5095976200366614,-0.01854448318481161,-0.6589298192025339,0.6218408528329107,-0.33873715119367276,0.30164818482404954,0.6633377075195277,47.75285287631254,-14.398800527005001,0.3201926680088616,9,0.06775951385497692,-0.6740379333496129,0.8202552795410121,0.46362209320068004,0.17118263244628906,0,0.00400567232386817,2.714256088975776,30.22824478149414,-1.5599997147624685,30.627674102783203,1.9090864890816828,30.50641822814941,0.00400567232386817
9683,2011-09-13,30.135520935058594,30.34236717224121,29.964336395263672,30.32097053527832,7813206.0,-0.004476916772143902,2.312530815192412,-0.5416657381615543,50.18796623996645,56.88317898871826,0.35406500179687583,0.1125439183211725,0.47325966732154257,-0.053698797487136574,9.777163179610662,0.37803077697753906,0.5281036795147713,-0.15442209243774485,-0.7944372355163196,0.4855930506408299,-0.47442966397703046,0.16558547910154076,0.7734663391113266,28.66245509808163,-33.54393780954218,0.32000757153928727,9,0.20328044891357422,-0.5385169982910156,0.6312398910522461,0.5991430282592773,0.2068462371826172,1,-0.0035503223733728273,1.5384607473079315,30.27104187011719,2.714256088975776,30.22824478149414,-1.5599997147624685,30.627674102783203,-0.0035503223733728273
9684,2011-09-14,30.071327209472656,30.36376571655273,29.828815460205078,30.18544960021973,7943592.0,-0.0021301681070744483,1.2727350077589927,0.615382241923725,40.30501076631968,54.17760536192714,0.3824408902182519,0.18569673821403399,0.5301391744573252,0.027798636684181588,8.984928374844921,0.5349502563476527,0.4846517544580067,-0.21825923919677592,-0.8587782424945054,0.42225976410095356,-0.5385187408456389,0.10200026245208704,0.8127756072998018,22.9299981434579,-34.41819534457226,0.32025950164886424,9,0.2674741744995117,-0.4743232727050781,0.24964237213134766,0.24964237213134766,0.3994293212890625,2,0.011622388785614834,2.312530815192412,30.135520935058594,1.5384607473079315,30.27104187011719,2.714256088975776,30.22824478149414,0.011622388785614834
9685,2011-09-15,30.60627746582031,30.720399856567386,30.18544960021973,30.278173446655273,7205719.0,0.01778937965129579,-1.0833354998533244,-2.87501880233304,56.644881570484365,52.930005638990394,-0.19667322005907195,-0.344442867145645,-0.005600059070996366,-0.4879281952703032,8.799886158909626,0.6490726470947301,0.42514180740364793,0.30242567062377645,-0.3535581316076133,0.9584094728551662,-0.025566230491918418,0.6304175717394713,0.2534385827026391,87.40161625179428,27.758722220768703,0.3279919011156942,9,-0.3067054748535121,-0.8773193359374964,-0.454708576202389,-0.370900154113766,0.2853050231933629,3,-0.003495714705209152,1.2727350077589927,30.071327209472656,2.312530815192412,30.135520935058594,1.5384607473079315,30.27104187011719,-0.003495714705209152
9686,2011-09-16,30.97717475891113,31.205421447753906,30.69900131225586,30.81312370300293,8469482.0,0.012118340543211259,-1.581827729049573,0.49999709337812864,64.73028999602204,54.19898256664541,-0.5917854317254978,-0.6645882492955053,-0.3913881420237679,-0.8418056924928372,7.819544707459111,0.5991439819335973,0.33543674364358367,0.6194713592529268,-0.07279842480661358,1.3117411433124673,0.27333646722315663,0.9656062512826971,-1.3124103546142543,83.58965849671608,20.11764713137721,0.3461348920297694,9,-0.5420818328857386,-1.151925086975094,-0.8648357391357386,-0.7417974472045863,-0.3637657165527308,4,-0.004605084637540835,-1.0833354998533244,30.60627746582031,1.2727350077589927,30.071327209472656,2.312530815192412,30.135520935058594,-0.004605084637540835
9687,2011-09-19,30.891582489013672,31.00570678710937,30.592010498046875,30.67047119140625,7240769.0,-0.0027630754116088063,-1.1886800068618062,1.3478200209278284,54.49998261832243,54.50607818283124,-0.47821052746662573,-0.5179152465761696,-0.31945891931913195,-0.7431629716430592,6.868718542543779,0.41369628906249645,0.24563913646047908,0.4782443046569824,-0.19679511579564135,1.1532837251096062,0.1407245944306723,0.8157640148832925,-1.1960049438476545,77.20197634044487,15.674453349731252,0.33751971022631166,9,-0.38159656524658203,-0.823822021484375,-0.7792434692382812,-0.6562051773071289,-0.7132663726806605,0,-0.013391815775737448,-1.581827729049573,30.97717475891113,-1.0833354998533244,30.60627746582031,1.2727350077589927,30.071327209472656,-0.013391815775737448
9688,2011-09-20,31.43366622924805,31.854494094848636,30.95577621459961,31.01997184753418,9094914.0,0.017547943373479313,-2.3157781773272617,1.87097803771373,63.22579606314564,55.727427098921844,-0.9277704337092949,-0.9728057516718103,-0.8551618573387252,-1.2767698929432996,6.391626382965704,0.9629116058349645,0.15195014082397051,0.9333094596862814,0.20268127926311763,1.6639376401094452,0.5679953694746978,1.298623549897865,-1.7078918060302755,79.22533918245944,19.033621000873318,0.36531409021158195,9,-0.5991439819335973,-0.8951492309570348,-1.3944368362426793,-1.1982889175415075,-0.9700431823730504,1,-0.03154076013449758,-1.1886800068618062,30.891582489013672,-1.581827729049573,30.97717475891113,-1.0833354998533244,30.60627746582031,-0.03154076013449758
9689,2011-09-21,30.98430824279785,31.86875915527344,30.962909698486328,31.504993438720703,6992335.0,-0.014295436719757637,-2.215183446333625,-1.2586228359344276,53.19999187072744,55.03360056358276,-0.45091320425735404,-0.48008927004111257,-0.4116413194725155,-0.8213481225904538,5.894659444818602,0.9058494567871129,0.1607247230989195,0.4407988548278823,-0.29746110167550555,1.17905881133127,0.07166887657618659,0.809928833079578,-1.1733850327148438,47.45761943664791,-8.246795408276135,0.36912997825169436,9,-0.1426534652709961,-0.3209705352783203,-1.0467195510864258,-0.7489309310913086,0.5563468933105469,2,-0.02071826375874819,-2.3157781773272617,31.43366622924805,-1.1886800068618062,30.891582489013672,-1.581827729049573,30.97717475891113,-0.02071826375874819
9690,2011-09-22,30.206846237182614,30.634807586669922,29.91440773010254,30.634807586669922,11114355.0,-0.025092120809118157,2.366658495821727,0.8219195645245847,43.89437560371386,53.75070767108694,0.29119943503444645,0.2719947050605356,0.3551976187946657,-0.03795394058035484,5.9614518109926795,1.0699005126953125,0.1730816996112523,-0.31169872283935973,-1.060496000794533,0.4370985551158135,-0.6860973618169446,0.06269991613822512,1.6619129180908274,14.96345556452324,-35.85582410843995,0.3743986389775861,9,0.6348085403442418,0.4564914703369176,-0.27995634078979137,0.028531074523929334,1.5834541320800781,3,0.00873677084681046,-2.215183446333625,30.98430824279785,-2.3157781773272617,31.43366622924805,-1.1886800068618062,30.891582489013672,0.00873677084681046
9691,2011-09-23,30.26390838623047,30.592010498046875,29.90727424621582,29.985734939575195,8207028.0,0.0018890468935355287,-2.147526466913618,-0.6499966573816102,48.40987830004646,52.788685892083144,0.26790080935001725,0.23424524535568736,0.2861169413500946,-0.09404460115267099,6.03522655684849,0.6847362518310547,0.1632443346460022,-0.25927276611328054,-1.0001205186500464,0.4815749864234853,-0.6296966423816635,0.11115111015510237,1.6048507690429723,18.18184470182798,-34.49932934573101,0.3704238762683832,9,0.5848789215087891,0.3994293212890625,-0.41904449462890625,-0.02853107452392578,1.3980045318603516,4,0.020740021241565154,2.366658495821727,30.206846237182614,-2.215183446333625,30.98430824279785,-2.3157781773272617,31.43366622924805,0.020740021241565154
9692,2011-09-26,30.335235595703125,30.60627746582031,30.071327209472656,30.499286651611328,17247965.0,0.0023568406486820237,1.8301799210890464,-0.5897437655561117,51.44927079876666,52.92883084306094,0.23092088221614304,0.20251251343032806,0.19990307443963218,-0.15805352292395014,5.215233183903328,0.5349502563476527,0.11037467824473524,-0.20649051666259766,-0.9058437325902986,0.4928626992651033,-0.5561671246264481,0.14318609130125282,1.4550641632080108,21.81823309020079,-30.971846485898713,0.3496766079638503,9,0.5135517120361328,0.32810211181640625,-0.4903717041015625,-0.09985828399658203,0.7631950378417969,0,0.009169978119262678,-2.147526466913618,30.26390838623047,2.366658495821727,30.206846237182614,-2.215183446333625,30.98430824279785,0.009169978119262678
9693,2011-09-27,30.60627746582031,30.90584945678711,30.49215316772461,30.884450912475586,7623515.0,0.008934885943512327,1.5777835881650335,1.6956516684106715,51.272749903124655,54.147468524928165,0.037636140070848256,-0.07460119528343157,-0.07720434395200826,-0.4129517475861597,5.3645396091957,0.5706138610839844,0.11059403836554438,0.06597785949706747,-0.6326919881373847,0.7646477071315196,-0.2833570643201604,0.41531278331429533,1.1087012725830157,35.636431173988434,-15.275574284238068,0.34933492381722697,9,0.28173923492431996,0.0570602416992223,-0.7614135742187464,-0.370900154113766,0.9415111541748118,1,-0.013982796501966765,1.8301799210890464,30.335235595703125,-2.147526466913618,30.26390838623047,2.366658495821727,30.206846237182614,-0.013982796501966765
9694,2011-09-28,30.499286651611328,30.83452224731445,30.485021591186523,30.634807586669922,7982567.0,-0.003495714705209152,-3.260876642250858,0.48718142111722257,48.35767349440391,53.2266676275859,0.23659784164115294,0.02940298182647183,0.01660408001887248,-0.292097749995861,5.563279968010358,0.34950065612792613,0.09887466084387242,-0.038159847259521484,-0.7370197567726073,0.6607000622535644,-0.38758980201606263,0.31127010749701967,1.1433839071044964,59.28571019270697,10.515795442084574,0.3494299547565427,9,0.3887300491333008,0.16405105590820312,-0.5884456634521484,-0.26390933990478516,1.3052787780761719,2,-0.0011693258646900961,1.5777835881650335,30.60627746582031,1.8301799210890464,30.335235595703125,-2.147526466913618,30.26390838623047,-0.0011693258646900961
9695,2011-09-29,30.884450912475586,30.962909698486328,30.55634880065918,30.77032852172852,8257079.0,0.012628631786176792,2.00000703714911,-0.8421015594212428,58.42490654120927,52.52606946594003,-0.11729243932486355,-0.36432898075214126,-0.38374719932129864,-0.6601072544957596,6.019817189247696,0.463623046875,0.14502189533900278,0.3405850410461433,-0.3690062560373377,1.0501763381296243,-0.01421060749559544,0.695380689587882,0.688803793740238,92.5676249464728,41.45635627314547,0.35479564854174,9,0.0035657882690429688,-0.2211132049560547,-0.9736099243164062,-0.649073600769043,0.5135517120361328,3,0.021247074312327863,-3.260876642250858,30.499286651611328,1.5777835881650335,30.60627746582031,1.8301799210890464,30.335235595703125,0.021247074312327863
9696,2011-09-30,30.392297744750977,30.93437957763672,30.392297744750977,30.798858642578125,9058462.0,-0.015935305734245953,-1.6666697942811568,-3.5624989554260464,51.39573575316771,52.18115314758951,0.31644906946046447,0.10631036576786812,0.08028870233302499,-0.16350921479630642,6.156119931938427,0.5420818328857422,0.230671085726474,-0.13444976806640696,-0.8411734093509224,0.5722738732181085,-0.4878115887086665,0.21891205257585256,1.1143177430648485,36.000094128519656,-14.894215770951867,0.3533618206422582,9,0.49571895599365234,0.2710399627685547,-0.32810401916503906,-0.1569204330444336,1.5834503173828125,4,0.04599858280715763,2.00000703714911,30.884450912475586,-3.260876642250858,30.499286651611328,1.5777835881650335,30.60627746582031,0.04599858280715763
9697,2011-10-03,29.3865909576416,30.527816772460934,29.365192413330078,30.32097053527832,10573463.0,-0.03309084411964436,-1.3795581684955873,2.2982524454035795,42.818063460696386,49.91362730287293,1.2138740440665572,1.0886232270441738,1.0509007705179627,0.8406116612602474,6.696961311930544,1.1626243591308558,0.18723588733331553,-1.0898712158203132,-1.9608941924415149,-0.21884823919911156,-1.5253827041309123,-0.6543597275097142,2.0560508805102238,1.339319822745158,-50.20393640825338,0.4355114883106003,10,1.2303848266601562,1.2303848266601562,0.7507128715515137,0.8487863540649414,2.952924728393562,0,0.07742721718653622,-1.6666697942811568,30.392297744750977,2.00000703714911,30.884450912475586,-3.260876642250858,30.499286651611328,0.07742721718653622
9698,2011-10-04,29.208274841308594,29.33666229248047,28.637659072875977,29.30099868774414,13879800.0,-0.006067941551642919,7.521776537611905,0.09923573743988373,41.90094585142021,48.658177745172125,1.1659314462090968,1.2513255776412215,1.178219802360779,1.0173138573042024,6.667748064630673,0.748931884765625,0.06860381783669922,-1.2175454139709458,-2.253279459160556,-0.18181136878133586,-1.7354124365657526,-0.6996783913761391,2.109720031353927,24.539968386540572,-29.35768154154114,0.5178670225948052,10,0.5920095443725586,1.0449342727661133,0.9878730773925781,1.0271024703979492,2.8744659423828196,1,0.06471302404903168,-1.3795581684955873,29.3865909576416,-1.6666697942811568,30.392297744750977,2.00000703714911,30.884450912475586,0.06471302404903168
9699,2011-10-05,29.05135536193848,29.33666229248047,28.48074150085449,29.26533508300781,15482286.0,-0.005372432306347208,3.7999935821670014,2.30770971325125,34.29395456726006,47.59146429667726,1.139676000409736,1.3635563756599147,1.282187143045622,1.174651653777584,7.347756887774808,0.8559207916259801,-0.010549335263853266,-1.3017117500305133,-2.504544907406771,-0.09887859265425547,-1.903128328718644,-0.7002951713423826,2.0522126467411184,22.988525178446675,-25.5693427767585,0.6014165786881296,10,0.67047023773193,1.1233949661254847,1.1447925567626918,1.1840219497680629,2.6248207092285085,2,0.08593173113455954,7.521776537611905,29.208274841308594,-1.3795581684955873,29.3865909576416,-1.6666697942811568,30.392297744750977,0.08593173113455954
9700,2011-10-06,29.41512107849121,29.52924346923828,28.97289657592773,29.07988548278809,10909943.0,0.01252147144326754,-1.0259770929271328,-1.5666699350192443,34.199155246754245,46.01249506853368,0.7283917490262972,0.9531605407891135,0.8603265682938712,0.812057116558794,8.334523461411264,0.5563468933105504,-0.17272378457246518,-0.8773183822631836,-2.1424920247473658,0.3878552602209986,-1.509905203505273,-0.24473156102109428,1.426164279405878,38.081393767009594,-5.795467795084242,0.6325868212420905,10,0.3067045211791992,0.7596292495727539,0.7810268402099609,0.820256233215332,2.724679946899414,3,0.08123183803392497,3.7999935821670014,29.05135536193848,7.521776537611905,29.208274841308594,-1.3795581684955873,29.3865909576416,0.08123183803392497
9701,2011-10-07,29.90727424621582,30.064193725585934,29.54350852966309,29.600570678710934,11047059.0,0.016731298382602233,-1.4745756566274697,0.9148896222121277,40.800005419511166,44.82924335972751,0.20152217796133343,0.4592754263331784,0.31390983195710476,0.32258220037014596,8.630602645467318,0.649072647094723,-0.2622454397210241,-0.3691166877746568,-1.6458094400961514,0.9075760645468378,-1.007463063935404,0.2692296883860905,0.6979567259770079,69.68638452858931,28.784627145255712,0.6383463761607474,10,-0.18544864654541016,0.26747608184814453,0.28887367248535156,0.32810306549072266,1.9400863647460938,4,0.04984500981344109,-1.0259770929271328,29.41512107849121,3.7999935821670014,29.05135536193848,7.521776537611905,29.208274841308594,0.04984500981344109
9702,2011-10-10,30.392297744750977,30.392297744750977,30.078458786010746,30.213979721069336,6589120.0,0.016217576183711335,2.5199914429350336,0.5814018569536191,40.1617434269208,43.59468708459375,-0.3068213808343856,-0.01707347772978096,-0.2082132147427167,-0.15304324734046304,8.667902337111157,0.48502349853515625,-0.2394758712234335,0.1098440170288093,-1.167892999825046,1.3875810338826646,-0.5290244913981184,0.748712525455737,0.00048428030801872524,100.0,61.3043780629638,0.6388685084269283,10,-0.6704721450805664,-0.21754741668701172,-0.24072885513305664,-0.1569204330444336,1.2553482055664098,0,0.052100381836259535,-1.4745756566274697,29.90727424621582,-1.0259770929271328,29.41512107849121,3.7999935821670014,29.05135536193848,0.052100381836259535
9703,2011-10-11,30.02853012084961,30.34236717224121,29.86447906494141,30.32810211181641,7254369.0,-0.01196907278799586,1.9130449947680286,-1.6799871644026299,40.821922926593025,42.75738146594809,-0.0375773792560814,0.3565480898452691,0.10748442752693066,0.21696365510509352,8.894640291727399,0.5278186798095668,-0.2549164725058546,-0.24857406616211009,-1.529792405004546,1.0326442726803258,-0.889183235583328,0.39203510325910784,-1.5477886199951207,80.9700800035123,41.59069344234106,0.6406091694212175,10,-0.3067045211791992,0.14622020721435547,0.08380889892578125,0.2068471908569336,1.13409423828125,1,0.07695966322310843,2.5199914429350336,30.392297744750977,-1.4745756566274697,29.90727424621582,-1.0259770929271328,29.41512107849121,0.07695966322310843
9704,2011-10-12,30.420827865600586,30.599143981933594,29.97146987915039,30.014265060424805,8118702.0,0.013064167415860028,-1.5507266596907336,-1.3571455858195964,52.21894860428635,42.06783058406778,-0.49413888839032083,-0.008667825656118566,-0.31092045904406973,-0.17267244870530973,8.801699838937745,0.6276741027832031,-0.28322997947250883,0.1262486457824714,-1.1526840380848782,1.405181329649821,-0.5132176961512016,0.7657149877161444,-1.902853851318362,89.03511755502441,44.643633630931916,0.6394663419336741,10,-0.7132673263549805,-0.2460775375366211,-0.3084888458251953,-0.18545055389404297,0.5349483489990234,2,0.05463075907839099,1.9130449947680286,30.02853012084961,2.5199914429350336,30.392297744750977,-1.4745756566274697,29.90727424621582,0.05463075907839099
9705,2011-10-13,30.499286651611328,30.534950256347656,30.08559226989746,30.356632232666016,5415786.0,0.0025791140976627602,3.199967911006525,0.35087916830865656,52.43004412462016,42.182753736451374,-0.7073659696616836,-0.10071688080888563,-0.41534293032642466,-0.24548081204822836,9.307418547066144,0.4493579864501953,-0.33251160183532846,0.2100569725036614,-1.0642728890486701,1.484386834055993,-0.42710795827250436,0.8472219032798272,-1.898065838623051,90.54054786550714,41.064304025689275,0.6371649307761653,10,-0.9593439102172852,-0.3245363235473633,-0.46005725860595703,-0.26390933990478516,0.6562061309814418,3,0.03858744084735788,-1.5507266596907336,30.420827865600586,1.9130449947680286,30.02853012084961,2.5199914429350336,30.392297744750977,0.03858744084735788
9706,2011-10-14,30.83452224731445,30.891582489013672,30.54208374023437,30.677602767944336,6171043.0,0.010991588083107295,1.578946257292272,1.0999973259171856,54.8882629402555,43.52388701195794,-1.0876535638231921,-0.4713541834281827,-0.736161281381797,-0.5739703316071179,9.224334678690946,0.39229583740234375,-0.35516654436588624,0.5524251937866183,-0.7072039827546277,1.8120543703278642,-0.07738939448400473,1.1822397820572412,-2.153384507568358,94.44454761206134,39.7566787692311,0.6298145882706238,10,-1.1483602523803675,-0.6597719192504847,-0.8969335556030238,-0.5991449356079066,0.007133483886722303,4,0.04233173349036923,3.199967911006525,30.499286651611328,-1.5507266596907336,30.420827865600586,1.9130449947680286,30.02853012084961,0.04233173349036923
9707,2011-10-17,30.477888107299805,30.87731742858887,30.420827865600586,30.563480377197266,5042153.0,-0.011566066668852182,-3.5714613158623942,-0.5454534404589834,48.76372450743113,44.28641797373693,-0.6257431664144484,-0.15526248206815652,-0.37010654619675165,-0.20860937642115474,9.269644750736324,0.4564895629882848,-0.46994967378832087,0.21647577285766673,-1.0142678093949513,1.4472193551102848,-0.39889601826864407,0.8318475639839775,-1.6641236825976584,59.722227380602945,2.516065247823107,0.6153717911263096,10,-0.7917261123657227,-0.30313777923583984,-0.4992861747741699,-0.24251079559326172,-0.128387451171875,0,0.044933313582646406,1.578946257292272,30.83452224731445,3.199967911006525,30.499286651611328,-1.5507266596907336,30.420827865600586,0.044933313582646406
9708,2011-10-18,30.44222450256348,30.599143981933594,30.106990814208984,30.477888107299805,7835778.0,-0.0011701468491113198,2.5384383313677628,0.4166685236768387,49.44288951830813,45.96963296829783,-0.4432488068612379,-0.2083666503297792,-0.2783342033751275,-0.16342662246374218,8.353563259265934,0.4921531677246094,-0.5227742500157078,0.23038425445556854,-0.8750408741807973,1.3358093830919344,-0.3223283098626126,0.7830968187737497,-1.5037909940026424,51.16271838542008,-5.541612752706186,0.5527125643181826,10,-0.509984970092777,-0.26747417449951527,-0.47432184219360707,-0.20684719085693715,-0.5634803771972692,1,0.0395970224729274,-3.5714613158623942,30.477888107299805,1.578946257292272,30.83452224731445,3.199967911006525,30.499286651611328,0.0395970224729274
9709,2011-10-19,30.34236717224121,30.841655731201172,30.256776809692386,30.47075653076172,4803112.0,-0.003280224489306316,-2.904788585326789,3.600010696331517,44.39527465142033,47.10253512437185,-0.1575734167664571,-0.16766401452493795,-0.15571335456317925,-0.05464803908498084,7.243016077047885,0.5848789215087855,-0.44722764870933673,0.16262397766113423,-0.8840809729286363,1.2093289282509048,-0.36072849763375103,0.6859764529560195,-1.2867447248532038,31.85831493405842,-19.470584141294204,0.5233524752948848,10,-0.12482166290283203,-0.1676168441772461,-0.3744645118713379,-0.10698986053466797,-0.4350929260253906,2,0.027033394666717392,2.5384383313677628,30.44222450256348,-3.5714613158623942,30.477888107299805,1.578946257292272,30.83452224731445,0.027033394666717392
9710,2011-10-20,30.47075653076172,30.627674102783203,30.249643325805664,30.40656280517578,5085194.0,0.004231356037308842,1.0000100910210095,-0.4999925720143212,50.87718550015675,48.222221799999126,-0.1346314684282639,-0.29014396119700336,-0.23500405038002015,-0.1749873346119344,7.656109372535186,0.37803077697753906,-0.3389068278953644,0.27781782150268697,-0.7769488236111997,1.3325844666165736,-0.24956550105425634,0.8052011440596303,-1.3049764808761708,46.36369824383982,-6.618986533215647,0.5273833225569434,10,-0.09272575378417969,-0.2960062026977539,-0.5028538703918457,-0.23537921905517578,-0.021398544311523438,3,0.015917546495711088,-2.904788585326789,30.34236717224121,2.5384383313677628,30.44222450256348,-3.5714613158623942,30.477888107299805,0.015917546495711088
9711,2011-10-21,30.891582489013672,30.920114517211914,30.677602767944336,30.69900131225586,6226282.0,0.013810814241750347,-1.060612936161937,3.0,69.35775972256098,51.46622361062581,-0.4482927353972279,-0.6972852731520227,-0.6180746876182823,-0.5837538557222111,8.159510542654877,0.4493579864501953,-0.15197987861848716,0.6672600746154771,-0.43277800188226934,1.7672981511132235,0.11724103636660388,1.2172791128643503,-1.6222542927804362,96.49105934400004,35.448402569527666,0.5500190382488733,10,-0.4992856979370117,-0.716832160949707,-0.8773174285888672,-0.6562051773071289,-0.26390838623046875,4,0.008543113441111583,1.0000100910210095,30.47075653076172,-2.904788585326789,30.34236717224121,2.5384383313677628,30.44222450256348,0.008543113441111583
9712,2011-10-24,30.6134090423584,30.863052368164066,30.499286651611328,30.79172515869141,6427469.0,-0.00900482993236762,1.2666611203878946,-0.9259270263846155,67.6207159986281,54.44386728529637,-0.151374932918646,-0.4186685912191237,-0.29632199773017476,-0.29421891919220755,8.611598731490025,0.39229583740234375,0.01672914984472129,0.3751779556274428,-0.7377239460632588,1.4880798573181444,-0.18127299521790619,0.9316289064727918,-1.21201794044687,62.28058858439027,-3.239812720135035,0.5564509508453503,10,-0.1676168441772461,-0.4386587142944336,-0.48323774337768555,-0.37803173065185547,0.9914417266845703,0,0.007455774968640583,-1.060612936161937,30.891582489013672,1.0000100910210095,30.47075653076172,-2.904788585326789,30.34236717224121,0.007455774968640583
9713,2011-10-25,30.17831611633301,30.66333770751953,30.171184539794922,30.47075653076172,9805588.0,-0.014212495100541345,-2.2093083998233842,1.6400111243033413,63.21068245012002,55.66517104594456,0.34330136268969724,-0.018215270532511596,0.1432416805893908,0.15187080863974955,8.813329478842578,0.4921531677246094,0.11260609786687681,-0.03851690292357901,-1.1379990464727356,1.0609652406255776,-0.5882579746981591,0.5112241688510011,-0.6554271411974533,0.952235422954467,-67.05867574152118,0.5497410717745786,10,0.32453727722167613,-0.0035657882690465215,0.110557079315182,0.057061195373531604,1.2410850524902273,1,0.005672435106552243,1.2666611203878946,30.6134090423584,-1.060612936161937,30.891582489013672,1.0000100910210095,30.47075653076172,0.005672435106552243
9714,2011-10-26,30.463623046875,30.599143981933594,29.957204818725586,30.50641822814941,9182119.0,0.009454037443380692,4.624959261951917,0.14633812278652525,62.52128005116783,56.786419482227636,0.07230719638405247,-0.3228855309030081,-0.13257743260300003,-0.12135197998807001,9.14519978413035,0.6419391632080078,0.18766364434400984,0.2485732078552232,-0.8490943041266981,1.3462407198371444,-0.30026054813573566,0.797406963846182,-0.8289560283733337,52.59249428534076,-18.410989737506043,0.5488337559909601,10,-0.02496337890625,-0.28887271881103516,0.22289657592773438,-0.22824573516845703,0.4422264099121094,2,-0.019199256785997654,-2.2093083998233842,30.17831611633301,1.2666611203878946,30.6134090423584,-1.060612936161937,30.891582489013672,-0.019199256785997654
9715,2011-10-27,31.5406551361084,31.704708099365234,30.82025718688965,30.920114517211914,11948545.0,0.035354694600052916,-1.1565259853505407,-14.500245130811917,67.11508144614072,58.144954871770445,-0.9403612790357343,-1.4210961366581856,-1.195228953908451,-1.178889366891596,9.336049279271093,1.2410850524902344,0.3178305274175628,1.292795085906981,0.07790910468918,2.507681067124782,0.6853520952980823,1.9002380765158797,-1.8031523177099125,90.61215134332757,18.638931521032433,0.6074429906088998,10,-0.7096986770629883,-1.4479303359985352,-0.7881588935852051,-1.3052778244018555,-0.3495006561279297,3,-0.051786523864009726,4.624959261951917,30.463623046875,-2.2093083998233842,30.17831611633301,1.2666611203878946,30.6134090423584,-0.051786523864009726
9716,2011-10-28,31.79030036926269,31.86162567138672,31.184022903442386,31.45506477355957,11175342.0,0.007915030048583072,1.8358331670325136,0.5402315102261562,65.40878837186816,59.994406412263444,-1.162411646892572,-1.6449751693949999,-1.4137296080282589,-1.4100097364033282,9.879928696692595,0.6776027679443324,0.36062106126471605,1.4725401878356905,0.07545358966000748,2.8696267860113736,0.773996888747849,2.171083486923532,-1.8560770227675327,96.2547510428506,26.677236891873804,0.6985432990878414,10,-0.8808851242065394,-1.6191167831420863,-1.0378041267394984,-1.5549230575561488,-0.6062774658203054,4,-0.04218086546011446,-1.1565259853505407,31.5406551361084,4.624959261951917,30.463623046875,-2.2093083998233842,30.17831611633301,-0.04218086546011446
9717,2011-10-31,31.66191291809082,31.968616485595703,31.56918716430664,31.61198234558105,8185437.0,-0.004038573076711405,-4.8947249901480605,0.14894173873465033,68.9884046877932,62.166130319984006,-0.9481117643196626,-1.409660228236639,-1.2511382801502648,-1.2632003451421134,9.678621117475982,0.3994293212890625,0.3985406067269821,1.230386638641356,-0.21708724282691705,2.677860520109629,0.5066496979072213,1.9541235793754907,-1.4964012926086738,84.75182517052153,15.929029194135182,0.7237369407341361,10,-0.6990022659301758,-1.4372339248657227,-0.9058504104614258,-1.4265356063842773,-0.5349521636962891,0,-0.032665076743252586,1.8358331670325136,31.79030036926269,-1.1565259853505407,31.5406551361084,4.624959261951917,30.463623046875,-0.032665076743252586
9718,2011-11-01,31.098430633544922,31.56918716430664,31.027103424072266,31.33380889892578,10345218.0,-0.01779684904078993,-1.8679199588290498,-4.714111085644099,57.57574594417316,63.63062713028987,-0.3148696461361453,-0.73499523273248,-0.6565353055891379,-0.6870051773909367,8.37160023353487,0.6348094940185547,0.38372074955999125,0.5723965644836433,-0.7826634201224181,1.9274565490897047,-0.10513342781938917,1.2499265567866757,-0.6804843276468766,56.73755569863801,-9.134904303539237,0.6775299923030307,11,-0.13551998138427734,-0.8737516403198242,-0.34236812591552734,-0.8630533218383789,-0.41369438171387074,1,0.01628442738688518,-4.8947249901480605,31.66191291809082,1.8358331670325136,31.79030036926269,-1.1565259853505407,31.5406551361084,0.01628442738688518
9719,2011-11-02,31.54778861999512,31.783166885375977,31.40513610839844,31.45506477355957,6487475.0,0.01444953900553081,-2.9259369305127456,-0.3939354650503368,60.824733741839445,64.73591026825461,-0.6428604711216934,-1.0411158172226358,-1.0827059659674525,-1.120224874686091,6.934170042108693,0.6847362518310547,0.44820226606646685,0.8969328880310101,-0.34102698220109673,2.134892758263117,0.2779529529149549,1.5159128231470653,-0.9127484889394033,63.35398981183313,0.5770141026946405,0.6189799351160539,11,-0.5848779678344762,-1.323109626770023,-0.7721114158630407,-1.3124113082885778,-0.463623046875,2,-0.004069618086971372,-1.8679199588290498,31.098430633544922,-4.8947249901480605,31.66191291809082,1.8358331670325136,31.79030036926269,-0.004069618086971372
9720,2011-11-03,31.8045654296875,31.9543514251709,31.56918716430664,31.74037170410156,20748198.0,0.008139296632970083,1.1176501431432797,0.6923108569547984,60.17963712292385,63.716118868294934,-0.7716910632238907,-1.1696727160782174,-1.3316888887154619,-1.36159806676919,5.820263427469537,0.4065628051757777,0.5243497720515187,1.0342374801635756,-0.16208326180485955,2.230558222132011,0.43607710917935805,1.6323978511477932,-0.9828246089961858,82.57580668687098,22.82122378616947,0.5981603709842183,11,-0.8416547775268555,-1.5798864364624023,-1.02888822555542,-1.569188117980957,-1.091299057006836,3,-0.028257451745009488,-2.9259369305127456,31.54778861999512,-1.8679199588290498,31.098430633544922,-4.8947249901480605,31.66191291809082,-0.028257451745009488
9721,2011-11-04,31.39800262451172,31.633380889892575,31.04850196838379,31.583452224731445,16015326.0,-0.012783158634083414,3.0999979944245775,-2.8889053957687967,59.55555256232342,62.81998959759442,-0.31931775424170183,-0.6805965533489129,-0.904650114691318,-0.9313616654081969,5.217003769591429,0.7560634613037109,0.6371060744848158,0.553138256072998,-0.6018163802508383,1.7080928923968344,-0.024339062088920116,1.1306155742349162,-0.41569921073379135,39.393951671717744,-19.52347824351459,0.5774773181619187,11,-0.4350919723510742,-1.173323631286621,-0.6223254203796387,-1.1626253128051758,-0.5064201354980469,4,-0.0065879395898186255,1.1176501431432797,31.8045654296875,-2.9259369305127456,31.54778861999512,-1.8679199588290498,31.098430633544922,-0.0065879395898186255
9722,2011-11-07,31.97574806213379,31.990013122558594,31.362340927124023,31.583452224731445,20750161.0,0.018400706711548587,1.9830488501318926,-2.1153770994250687,64.31424074746654,62.94260718618847,-0.7638162613518702,-1.1948942817915267,-1.4481156067186731,-1.4868447196150214,5.218570489970051,0.6276721954345703,0.7255271575666953,1.0517111778259292,-0.1866949830154283,2.290117338667283,0.4325080974052504,1.6709142582466079,-0.92724609375,98.5185463966944,37.02483710008927,0.6192030804206774,11,-1.0021390914916992,-1.740370750427246,-1.200070858001709,-1.740370750427246,-1.348073959350586,0,-0.0247601762796279,3.0999979944245775,31.39800262451172,1.1176501431432797,31.8045654296875,-2.9259369305127456,31.54778861999512,-0.0247601762796279
9723,2011-11-08,32.33951568603516,32.346649169921875,31.88302421569824,31.97574806213379,10386437.0,0.01137636008372711,1.4528176226923633,0.927278826892801,67.76649806484025,63.52540918770763,-0.8814746898167662,-1.4510475441500716,-1.7942840926027301,-1.82840031226727,5.109479949956273,0.46362495422363637,0.7098135901868154,1.2999295234680233,-0.015521313946727844,2.6153803608827744,0.6422041047606477,1.9576549421753988,-1.2910137176513743,99.45048728847856,32.79499859379699,0.6577254187073762,11,-0.7560625076294016,-1.9258203506469798,-1.7225399017334055,-2.1041383743286204,-1.490728378295909,1,-0.037494529708255286,1.9830488501318926,31.97574806213379,3.0999979944245775,31.39800262451172,1.1176501431432797,31.8045654296875,-0.037494529708255286
9724,2011-11-09,32.08274078369141,32.417972564697266,31.86875915527344,31.97574806213379,11248526.0,-0.0079399736482334,-2.422204526951997,0.2941238156659936,64.01985869063236,63.1814955482067,-0.4144597512508952,-1.1208489752699435,-1.5200015947867342,-1.5534143402826004,5.39560501019718,0.5492134094238246,0.7203929288752704,0.9600589752197344,-0.4000233603687704,2.320141310808239,0.28001780742548377,1.640100143013985,-0.8005723190307705,75.52106763677338,6.038606827865067,0.6800411677942519,11,-0.36020278930664773,-1.6333837509155344,-2.0559940338134837,-1.8473634719848704,-1.5263919830322337,2,-0.043574972016449665,1.4528176226923633,32.33951568603516,1.9830488501318926,31.97574806213379,3.0999979944245775,31.39800262451172,-0.043574972016449665
9725,2011-11-10,31.67617607116699,32.06134033203125,31.55492210388184,31.89728927612305,8295774.0,-0.012672380931092242,-1.1846209543713746,-2.0666191282644806,56.84079026973484,62.22949575908078,0.01491913472973394,-0.6551856369284046,-1.1067310210505248,-1.1293372638098127,5.526807243934151,0.5278186798095739,0.7802746742778233,0.4946497917175243,-0.8536547771822605,1.842954360617309,-0.17950249273236807,1.1688020761674167,-0.16684678649902196,45.83333913651424,-19.396922990322807,0.6741522844498932,11,0.04636192321777699,-0.9807415008544886,-1.7278881072998011,-1.4407987594604457,-1.6833095550537074,3,-0.01868945597210958,-2.422204526951997,32.08274078369141,1.4528176226923633,32.33951568603516,1.9830488501318926,31.97574806213379,-0.01868945597210958
9726,2011-11-11,32.139801025390625,32.253921508789055,31.90442276000977,31.9543514251709,4645807.0,0.014636392763508033,-1.4499842896585704,-0.8387088426336995,62.89155819113622,61.55206837056333,-0.4402080872951615,-1.0709148325737416,-1.5574346466731583,-1.5688177888468466,5.961605158445779,0.5777454376220668,0.8465579621577994,0.8930108070373528,-0.5098311059466738,2.2958527200213794,0.19158985054534128,1.5944317635293643,-0.5848789215087855,73.64880613600022,7.713081723572245,0.7014209564920124,11,-0.4172630310058594,-1.1590604782104492,-2.1915130615234375,-1.904423713684082,-1.947219848632816,4,-0.04438529820340176,-1.1846209543713746,31.67617607116699,-2.422204526951997,32.08274078369141,1.4528176226923633,32.33951568603516,-0.04438529820340176
9727,2011-11-14,31.847360610961914,32.111270904541016,31.67617607116699,32.02567672729492,5581783.0,-0.0090990113534829,1.4897812170857163,-0.9615341101934608,64.44442463630602,62.31525489191144,-0.13264450351710977,-0.7068574299430459,-1.2441674711190913,-1.2514105990929139,6.425427494756089,0.46362495422363637,0.79455302228709,0.5320967674255357,-0.8461964103928779,1.9103899452439492,-0.15704982148367463,1.2212433563347425,0.5706119537353516,33.88428838839542,-38.607839920867775,0.689146588909207,11,-0.11412334442138672,-0.7061347961425781,-1.8990726470947266,-1.611983299255371,-0.9058494567871094,0,-0.030011219253731847,-1.4499842896585704,32.139801025390625,-1.1846209543713746,31.67617607116699,-2.422204526951997,32.08274078369141,-0.030011219253731847
9728,2011-11-15,31.647645950317386,31.91155433654785,31.57632064819336,31.776033401489254,6973408.0,-0.006270995674780844,-1.4737019887123335,0.7199991442843144,60.40098747295325,62.268171973146295,0.17116952877510272,-0.43448137443752444,-1.0199987147694891,-1.035609210719084,6.415870861183503,0.3352336883544922,0.7317300031996368,0.2721110343933155,-1.0497031519100126,1.59392522069664,-0.38879605875834855,0.9330181275449796,0.7554906845092724,10.74373407412814,-61.61081994424235,0.6609070931516628,11,0.08559131622314098,-0.5064201354980504,-1.6993579864501989,-1.5798854827880895,-0.7275314331054723,1,-0.03222899577224181,1.4897812170857163,31.847360610961914,-1.4499842896585704,32.139801025390625,-1.1846209543713746,31.67617607116699,-0.03222899577224181
9729,2011-11-16,31.16262435913086,31.55492210388184,31.13409423828125,31.48359489440918,6705766.0,-0.015325676732732219,-1.226421187000831,2.500014856192199,46.29371916138798,60.72529219964232,0.665828939494947,0.12136509519714878,-0.524852471491009,-0.5397773806652637,6.780291394571727,0.5135517120361364,0.6485639850825109,-0.2539234161376953,-1.4888041694483007,0.9809573371729101,-0.871363792792998,0.3635169605176074,1.2074396362304682,2.5477251359195683,-64.70911906209858,0.6174403766553033,11,0.570612907409668,0.024964332580566406,-1.2143363952636719,-1.137660026550293,-0.12125587463378906,2,-0.01007094421107857,-1.4737019887123335,31.647645950317386,1.4897812170857163,31.847360610961914,-1.4499842896585704,32.139801025390625,-0.01007094421107857
9730,2011-11-17,30.95577621459961,31.355207443237305,30.713266372680664,31.176889419555664,7857369.0,-0.0066376997696807605,1.2222134186400446,0.6888894171059121,41.74893573526961,58.74677921885856,0.8265334083666431,0.3862141835147739,-0.3139835573052352,-0.32674257842928256,7.350594077047949,0.6419410705566406,0.6611513576229235,-0.48502254486083984,-1.6592588614343597,0.6892137717126765,-1.0721407031475962,0.1020956134259201,1.3401295953369114,15.740696034773338,-45.871551986008924,0.5871181582867587,11,0.6098432540893555,0.2318124771118164,-1.0146207809448242,-0.930811882019043,0.1997165679931605,3,-0.012903162601106022,-1.226421187000831,31.16262435913086,-1.4737019887123335,31.647645950317386,1.4897812170857163,31.847360610961914,-0.012903162601106022
9731,2011-11-18,31.15549278259277,31.362340927124023,31.05563545227051,31.119829177856445,5411019.0,0.006451673723463891,-2.739146610859321,-0.16129115736625754,45.062590236830516,56.607706939899,0.6579943321507749,0.21848468240611751,-0.494398961170166,-0.5212122213719823,7.7251883446269485,0.40656471252441406,0.6226932994069614,-0.2985014915466344,-1.4525082835152254,0.8555053004219602,-0.8755048875309335,0.2785019044376611,1.0138018723632847,31.632687865727206,-25.93504595043747,0.5770033959842968,11,0.41012668609619496,0.032095909118655896,-1.298146247863766,-1.1305284500122035,-0.1355209350585902,4,-0.037316895437746744,1.2222134186400446,30.95577621459961,-1.226421187000831,31.16262435913086,-1.4737019887123335,31.647645950317386,-0.037316895437746744
9732,2011-11-21,30.841655731201172,30.998573303222656,30.64193916320801,30.78459358215332,5380315.0,-0.010073249477438706,-1.0833198700843116,1.6000106963313179,47.36843751368326,54.341255767548226,0.8873578108199638,0.5800369528238356,-0.16588930058069096,-0.2049249454724844,8.588442716068498,0.5135536193847585,0.5589305463929186,-0.6237508773803704,-1.7468570580757543,0.4993553033150171,-1.1853039677280606,-0.062197787032676644,1.2111566611728506,15.73048055717447,-40.209673496197325,0.5615530903476935,11,0.6883001327514648,0.3459329605102539,-0.9111995697021484,-0.8166913986206055,0.3352336883544922,0,-0.02104538615242768,-2.739146610859321,31.15549278259277,1.2222134186400446,30.95577621459961,-1.226421187000831,31.16262435913086,-0.02104538615242768
9733,2011-11-22,30.34950065612793,30.920114517211914,30.32810211181641,30.863052368164066,6965416.0,-0.015957479045956346,-1.128205919358779,-8.999866296754416,37.826113916544905,51.43083968153851,1.1930000706125625,1.1443454961018382,0.33989092934742615,0.28103507022330376,9.229327827785749,0.5920124053955043,0.5127943383311049,-1.1244651794433587,-2.208189221269649,-0.040741137617068546,-1.6663272003565055,-0.5826031585302154,1.562224413329492,1.744228529850909,-51.05808694757918,0.541862020913145,11,0.9415111541748047,0.8380880355834961,-0.41904449462890625,-0.3245363235473633,0.5848789215087891,1,0.019506432898339643,-1.0833198700843116,30.841655731201172,-2.739146610859321,31.15549278259277,1.2222134186400446,30.95577621459961,0.019506432898339643
9734,2011-11-23,29.87874412536621,30.22111320495605,29.77175521850586,30.12125587463379,5214879.0,-0.015511178786616009,1.032253055802375,0.47222459507741577,31.250025533918944,48.58742137755897,1.4731602774934949,1.6538304436292606,0.8211527763848068,0.7472378891285594,9.803389095734861,0.5777454376220703,0.36636893496490686,-1.565977764129638,-2.787323883514752,-0.34463164474452057,-2.176650823822193,-0.9553047044370793,1.8429461891742882,6.7263842671703085,-40.562011243815064,0.6106730596925581,11,1.1340942382812464,1.2161197662353516,0.17475080490112305,0.14622020721435547,0.1283893585205078,2,0.034853218310525014,-1.128205919358779,30.34950065612793,-1.0833198700843116,30.841655731201172,-2.739146610859321,31.15549278259277,0.034853218310525014
9735,2011-11-25,29.90727424621582,30.128387451171875,29.814550399780273,29.87874412536621,2199317.0,0.0009548634551004298,-3.0000243101981283,-0.1176442829503091,34.33285263715382,45.41423187156093,1.3045068127416712,1.577538513060226,0.7864304070159918,0.7145014998425978,10.326141418581859,0.31383705139160156,0.14922319121726701,-1.4557785987854004,-2.8555271132128865,-0.056030084357914234,-2.1556528559991435,-0.7559043415716573,1.5414251548798283,8.520070749767665,-38.12418841783129,0.699874257213743,11,1.0342388153076172,1.1875896453857422,0.28887367248535156,0.1176900863647461,-0.385162353515625,4,0.03792034770352726,1.032253055802375,29.87874412536621,-1.128205919358779,30.34950065612793,-1.0833198700843116,30.841655731201172,0.03792034770352726
9736,2011-11-28,30.449357986450195,30.6134090423584,30.28530693054199,30.427959442138672,5907047.0,0.018125481305036217,-1.139538933215563,0.7500334269287338,33.83690108506946,42.01339592142352,0.5558726275229304,0.9800937493196997,0.23236885026442522,0.1622099024253174,10.382159996165372,0.7061347961425781,-0.028358546530160567,-0.8466477394104004,-2.288068607578367,0.5947731287575664,-1.5673581734943838,-0.125937305326417,0.764569229082884,55.23253825368545,14.524195534918434,0.7207104340839842,11,0.39229679107666016,0.6455059051513672,-0.17296743392944336,-0.4243936538696289,-1.0271034240722656,0,0.023190465836974372,-3.0000243101981283,29.90727424621582,1.032253055802375,29.87874412536621,-1.128205919358779,30.34950065612793,0.023190465836974372
9737,2011-11-29,30.627674102783203,30.75606346130371,30.485021591186523,30.563480377197266,5376109.0,0.005856153565285682,-1.4516329382537136,2.9999108654960334,31.132093717887642,38.76129661530512,0.20824901543667806,0.7592493926519666,0.04665932647958826,-0.02412804065054175,10.225431909601902,0.3067054748535156,-0.13181037293152187,-0.6166196823120131,-2.076853524787637,0.8436141601636109,-1.3467366035498252,0.11349723892579888,0.38434903316606395,74.53406658018739,39.55195860311822,0.7301169212378118,11,0.03566455841064453,0.4671897888183594,-0.3441505432128906,-0.47075557708740234,-1.319543838500973,1,0.012808603860497758,-1.139538933215563,30.449357986450195,-3.0000243101981283,29.90727424621582,1.032253055802375,29.87874412536621,0.012808603860497758
9738,2011-11-30,31.60485076904297,31.62624740600586,30.92724609375,31.269615173339844,9086222.0,0.03190502363909409,2.6981371975216453,5.222248633230331,45.454542156040965,38.668054725822124,-0.8667886248558183,-0.18766388402870504,-0.9441839578872688,-0.9967785447211241,10.456416755867265,0.9985733032226562,-0.303433764226817,0.33523597717285014,-1.1318948329739342,1.8023667873196345,-0.39832942790054204,1.0688013822462423,-1.8330955505371094,98.84622663243813,66.14203504990877,0.7335654050733931,11,-0.9058494567871094,-0.5099868774414062,-1.2945795059204102,-1.447932243347168,-2.0756072998046875,2,-0.013541002063724106,-1.4516329382537136,30.627674102783203,-1.139538933215563,30.449357986450195,-3.0000243101981283,29.90727424621582,-0.013541002063724106
9739,2011-12-01,31.41940116882324,31.704708099365234,31.348073959350586,31.4907283782959,5790400.0,-0.005867757502635573,-2.333315506114736,-0.2127674101046988,47.45044016571836,39.30155521809421,-0.7164244743914736,-0.012992026328362272,-0.7603513250791387,-0.8113657596260175,10.455334904217132,0.35663414001464844,-0.47914247220741757,0.15620574951171662,-1.3069183039455972,1.6193298029690268,-0.5753562772169403,0.8877677762403735,-1.6105561065673797,84.90565466549997,51.63721953416026,0.7315620267286553,12,-0.6811695098876918,-0.32453727722167613,-1.0805993080139125,-1.2446508407592738,-2.0898723602294886,3,-0.015437009400032564,2.6981371975216453,31.60485076904297,-1.4516329382537136,30.627674102783203,-1.139538933215563,30.449357986450195,-0.015437009400032564
9740,2011-12-02,30.90584945678711,31.53352355957031,30.863052368164066,31.48359489440918,7931254.0,-0.016345050921776183,-1.0215020372015724,8.099930473847067,37.86817626404651,38.50217588778487,-0.23546087806017013,0.4530036773415631,-0.22935367578774546,-0.2986736316961611,10.366295632345778,0.6704711914062429,-0.634241639296075,-0.31241016387939524,-1.760654626296315,1.135834298537521,-1.0365323950878533,0.41171206732906285,-1.0211698730468761,43.718614573185214,14.9153388437433,0.7241222312084581,12,-0.1676177978515625,0.18901443481445312,-0.599144458770752,-0.7310991287231445,-2.018545150756836,4,-0.02907915455153509,-2.333315506114736,31.41940116882324,2.6981371975216453,31.60485076904297,-1.4516329382537136,30.627674102783203,-0.02907915455153509
9741,2011-12-05,31.19115447998047,31.383737564086914,30.998573303222656,31.0770320892334,5582343.0,0.009231424736999339,-1.8421215597137288,-0.1975305788943728,43.539322994227014,38.0767187189564,-0.5757182315943368,0.1595898061509189,-0.49537736005463273,-0.5840990202372538,11.045438324090648,0.4778881072998047,-0.6567151042522177,-0.016762733459472656,-1.4625548086575506,1.4290293417386088,-0.7396587710585116,0.7061333041395663,-1.2336737556152357,57.89462161456338,28.505776475013363,0.7228960375990405,12,-0.4529228210449219,-0.09629058837890625,-0.729313850402832,-1.016404151916504,-2.5320968627929688,0,-0.053510125389924945,-1.0215020372015724,30.90584945678711,-2.333315506114736,31.41940116882324,2.6981371975216453,31.60485076904297,-0.053510125389924945
9742,2011-12-06,31.184022903442386,31.383737564086914,31.01997184753418,31.326675415039066,7731189.0,-0.00022864099315911268,1.8333221912721305,-1.2499958217037421,45.255480151529824,38.902203856176946,-0.5754269261839156,0.1100061763876532,-0.4709492156436532,-0.57883883903175,11.287466446091395,0.3637657165527344,-0.6368307661994308,0.01569194793701456,-1.3842073139913076,1.4155912098653403,-0.6842576830271483,0.7156415789011774,-1.1566530840771527,38.135608584313616,6.1243889390345885,0.6999496309641622,12,-0.4457912445068395,-0.08915901184082387,-0.6437234878540075,-1.0092725753784215,-2.838802337646488,1,-0.056495864774072424,-1.8421215597137288,31.19115447998047,-1.0215020372015724,30.90584945678711,-2.333315506114736,31.41940116882324,-0.056495864774072424
9743,2011-12-07,31.12696075439453,31.27674865722656,30.90584945678711,30.99144172668457,5479437.0,-0.001829852075998728,-1.4186167996467451,-0.9499939832332768,49.59999726172048,40.94108960371045,-0.44307883838956386,0.07543669913339812,-0.40563477454318075,-0.5210377963572768,11.15530859138837,0.3708992004394496,-0.6548676899841261,0.019257545471191406,-1.2675323060382766,1.3060473969806559,-0.6241373802835426,0.6626524712259254,-1.0324974038292964,31.35585922451078,-4.201266264386817,0.6433949257547327,12,-0.36733150482177734,-0.03209686279296875,-0.5331659317016602,-0.9022817611694336,-2.9172611236572266,2,-0.05843263993756653,1.8333221912721305,31.184022903442386,-1.8421215597137288,31.19115447998047,-1.0215020372015724,30.90584945678711,-0.05843263993756653
9744,2011-12-08,30.68473625183105,31.098430633544922,30.599143981933594,31.034236907958984,5953032.0,-0.014207121153036018,1.0895546216139629,-2.57897848024661,47.11247769380226,42.36104794333806,0.1402474905822757,0.42958095784798545,0.04332263852857565,-0.08348561263109744,11.075649301017037,0.5278167724609375,-0.6779447664965765,-0.35306673049927184,-1.5666447825749295,0.8605113215763893,-0.9598557565371024,0.25372229553855874,-0.5258631113138179,9.160331833658235,-27.709467469268944,0.6067890260378304,12,0.31027126312256215,0.41012763977051137,-0.09094142913818004,-0.4600572586059535,-2.453638076782223,3,-0.037656924052062446,-1.4186167996467451,31.12696075439453,1.8333221912721305,31.184022903442386,-1.8421215597137288,31.19115447998047,-0.037656924052062446
9745,2011-12-09,31.08416557312012,31.12696075439453,30.74892997741699,31.027103424072266,6728198.0,0.01301719910547483,4.300022730007671,-0.16326764498824792,49.271131457511075,44.0759624291649,-0.08346036531868961,-0.017364662796364172,-0.35701044566357254,-0.4883870277889777,11.462277952087792,0.4422245025634801,-0.5939732856093798,0.07596311569214365,-1.1003622052309332,1.252288436615224,-0.5121995447693983,0.6641257761536856,-0.8634590342489687,61.81819507819364,23.28270941890431,0.5881626604615402,12,0.010699272155758166,0.01069831848144176,-0.49037075042724965,-0.8594865798950231,-2.9101276397705114,4,-0.05644792878222482,1.0895546216139629,30.68473625183105,-1.4186167996467451,31.12696075439453,1.8333221912721305,31.184022903442386,-0.05644792878222482
9746,2011-12-12,30.713266372680664,31.05563545227051,30.49215316772461,31.01283836364746,6589961.0,-0.011932094479646937,1.925917855975561,-5.2499247919239975,48.70315648163597,46.02830273624805,0.3674526422833466,0.254216257919083,0.024522472115034333,-0.1285888817825196,11.740676539925209,0.5920124053955114,-0.428940351967519,-0.22360935211181499,-1.2776734575591568,0.8304547533355269,-0.7506414048354841,0.30342270061185417,-0.43319977138974863,24.80003080563144,-15.933574008906088,0.5270320527236708,12,0.3851642608642578,0.38159751892089844,-0.11947154998779297,-0.4885873794555664,-2.6390857696533203,0,-0.05945190083313889,4.300022730007671,31.08416557312012,1.0895546216139629,30.68473625183105,-1.4186167996467451,31.12696075439453,-0.05945190083313889
9747,2011-12-13,30.891582489013672,31.23395156860352,30.75606346130371,30.81312370300293,6670576.0,0.005805833680120109,-3.9630275238444614,-0.2619029427869249,55.84614606118924,47.18292539237563,0.2575979372840216,0.000657991424173332,-0.10844673776007596,-0.3144624255204249,12.275048953777018,0.5206851959228551,-0.27574140878241593,0.0024956703186020945,-0.9604915751244931,0.9654829157616973,-0.4789979524029455,0.4839892930401497,-0.5545302277997841,50.90894946931377,5.026849231177181,0.48149362272154694,12,0.20684814453125,0.20328140258789062,-0.2977876663208008,-0.6669034957885742,-2.4821681976318324,1,-0.07226968293450653,1.925917855975561,30.713266372680664,4.300022730007671,31.08416557312012,1.0895546216139629,30.68473625183105,-0.07226968293450653
9748,2011-12-14,30.627674102783203,31.01283836364746,30.6134090423584,30.912981033325195,5183194.0,-0.00854305169779912,-1.5454567554591256,-3.636392366597788,58.45410940057433,48.405555307359634,0.41160111522631837,0.1941909453895576,0.2044254122893996,-0.06621445435713369,13.063859579846493,0.3994293212890625,-0.15687673045516348,-0.21041412353515554,-1.1102145211782215,0.6893862741079104,-0.6603143223566867,0.23948607528637567,-0.2359156080432605,18.269240658651135,-31.220534941246648,0.4499001988215323,12,0.3851642608642578,0.4671897888183594,-0.02318096160888672,-0.39229679107666016,-2.653352737426758,2,-0.07452258794865174,-3.9630275238444614,30.891582489013672,1.925917855975561,30.713266372680664,4.300022730007671,31.08416557312012,-0.07452258794865174
9749,2011-12-15,30.848787307739254,31.01283836364746,30.599143981933594,30.73466491699219,13919617.0,0.007219392638631916,-1.1481452136062238,-0.3999986629496418,60.185198176657494,50.885224408760855,0.1129076994862892,-0.05443034402151525,0.040913610448455984,-0.3014057243695625,13.880559162218967,0.4136943817138672,-0.026800616147774292,0.026390933990473542,-0.8604318600563055,0.9132137280372525,-0.41702046303291596,0.46980233101386304,-0.4045108288142991,48.07696263460419,-6.322763971959425,0.443411397023389,12,0.08915805816650746,0.24607658386230824,0.1497869491577184,-0.43509197235107067,-2.3109836578369105,3,-0.08554915467746327,-1.5454567554591256,30.627674102783203,-3.9630275238444614,30.891582489013672,1.925917855975561,30.713266372680664,-0.08554915467746327
9750,2011-12-16,30.55634880065918,31.062767028808594,30.456491470336914,30.92724609375,10424431.0,-0.00947974078082181,-1.1250012534888774,-3.2499958217039446,51.2235010617897,51.73902197182338,0.3917528930353775,0.2177119668209464,0.37701592532453887,-0.02898871480395826,14.250851395193976,0.6062755584716797,-0.05247437758992746,-0.24607620239257955,-1.1382260233538126,0.6460736185686535,-0.6921511128731943,0.19999870808803522,1.1483592987060547,12.84404570021068,-39.73806521759092,0.44607491048061576,12,0.3637657165527344,0.4564895629882777,0.5295987129211426,-0.10699176788330078,-2.0328102111816406,4,-0.0760971358449799,-1.1481452136062238,30.848787307739254,-1.5454567554591256,30.627674102783203,-3.9630275238444614,30.891582489013672,-0.0760971358449799
9751,2011-12-19,29.99286651611328,30.65620422363281,29.935806274414066,30.599143981933594,8101317.0,-0.018440759667390005,1.0,1.6346235928765742,43.32833258629497,51.524894464575056,0.8575647640982034,0.7268955796417522,0.9626485624284591,0.5106505447501348,14.897826747469283,0.7203979492187429,-0.09821257452595233,-0.751427173614502,-1.6966441394615295,0.19378979223252557,-1.224035656538014,-0.27881869069098997,1.6868772506713867,4.395520436319337,-43.53398307943551,0.4726084829235132,12,0.6134109497070312,1.0199718475341761,1.2161197662353516,0.45649051666259766,-1.7831668853759766,0,-0.06064203905907195,-1.1250012534888774,30.55634880065918,-1.1481452136062238,30.848787307739254,-1.5454567554591256,30.627674102783203,-0.06064203905907195
9752,2011-12-20,30.19258117675781,30.392297744750977,29.97860145568848,30.32097053527832,8282175.0,0.006658738688322119,2.05261602336298,0.21176666750560574,32.258036689861385,49.598009956590715,0.5614687850199864,0.5017875289780527,0.7722254991566864,0.29427597700265906,15.049727198280108,0.41369628906249645,-0.043716246987980156,-0.519258785247807,-1.494495245155207,0.45597767465959294,-1.006877015201507,-0.03164055529410703,1.4174050903320357,22.784724431836857,-17.9315066525079,0.48761822995370074,12,0.39229774475098367,0.7489318847656286,1.1590580940246618,0.25677585601806996,-1.8616256713867188,1,-0.07016295033964193,1.0,29.99286651611328,-1.1250012534888774,30.55634880065918,-1.1481452136062238,30.848787307739254,-0.07016295033964193
9753,2011-12-21,30.941511154174805,30.98430824279785,29.871612548828125,30.19971466064453,21789183.0,0.02480509940612574,1.6896500849487426,-5.777710100574766,44.74095611194468,49.334507558606546,-0.241980479957018,-0.21135260218866136,0.0532084354508342,-0.47008915224907355,14.416370111574327,1.1126956939697266,-0.02895604684751163,0.2000706672668464,-0.7647412301808671,1.16488256471456,-0.2823352814570086,0.6824766159907014,0.6015079132080103,89.82030654531246,52.43439835623882,0.4824059487238563,12,-0.3887290954589844,-0.09985637664794922,0.49572038650512695,-0.4921541213989258,-2.567758560180664,2,-0.08183494497654231,2.05261602336298,30.19258117675781,1.0,29.99286651611328,-1.1250012534888774,30.55634880065918,-0.08183494497654231
9754,2011-12-22,30.920114517211914,31.14835929870605,30.706134796142575,31.027103424072266,6964435.0,-0.0006915188096753289,1.5306075671664299,-0.14422945887918953,50.176053105469435,49.43505440837969,-0.2052705962487842,-0.11377209413809908,0.0922392310726039,-0.4552977118480257,13.047346500466404,0.44222450256347656,-0.028137422959595426,0.12660551071166992,-0.750597132881957,1.0038081543052968,-0.3119958110851435,0.5652068325084834,0.5226201590576203,82.12294008064165,43.65694568588543,0.43860132179681255,12,-0.36733245849609375,-0.1818828582763672,0.5171170234680176,-0.47075748443603516,-2.5748939514160156,3,-0.09527109449144089,1.6896500849487426,30.941511154174805,2.05261602336298,30.19258117675781,1.0,29.99286651611328,-0.09527109449144089
9755,2011-12-23,31.04136848449707,31.205421447753906,30.92724609375,31.01997184753418,3423123.0,0.003921523874617527,-1.6896577161404545,-0.19998930347815236,48.0733931449684,49.365080704305505,-0.3723950728894394,-0.153580367395179,-0.012137365861701,-0.5826327484487202,11.567466852905756,0.2853069305419922,-0.04922791200233689,0.19115476608276438,-0.5857168352554822,0.968026367421011,-0.1972810345863607,0.5795905667518895,0.30709886412597953,87.7004147004147,49.55666733135497,0.38843580066912353,12,-0.48858642578125,-0.30313682556152344,0.41904449462890625,-0.5920114517211914,-2.7674751281738317,4,-0.08065252779835008,1.5306075671664299,30.920114517211914,1.6896500849487426,30.941511154174805,2.05261602336298,30.19258117675781,-0.08065252779835008
9756,2011-12-27,31.15549278259277,31.23395156860352,30.962909698486328,30.99144172668457,2824049.0,0.003676522771626445,-1.4515906424677707,7.667142093064552,49.642863964548944,48.67582713801214,-0.4662207736665813,-0.22355200229474903,-0.11851748315991628,-0.6839001706866235,10.857487723541794,0.27104187011719105,-0.020039290546684185,0.26997232437133434,-0.4942739469380548,1.0342185956807235,-0.11215081128336024,0.6520954600260289,0.10436327804258383,94.24087654600947,53.77882766215292,0.38212313565469375,12,-0.6027107238769496,-0.417261123657223,0.22111129760742543,-0.706135749816891,-2.8245372772216797,1,-0.08447801520846943,-1.6896577161404545,31.04136848449707,1.5306075671664299,30.920114517211914,1.6896500849487426,30.941511154174805,-0.08447801520846943
9757,2011-12-28,31.01997184753418,31.269615173339844,30.99144172668457,31.169757843017575,2892606.0,-0.004349824796682666,-1.6896640755392034,-0.9130449947680483,48.686528090966355,47.59054032583348,-0.34707076964086525,-0.060221791624076815,0.034829679089511956,-0.5367493583890273,10.325503598915125,0.27817344665527344,-0.036379312637940586,0.11483650207519602,-0.641643056530949,0.871316060681341,-0.2634032772278765,0.49307628137826853,-1.1483592987060547,82.14285714285714,38.85472794910532,0.37823977930307234,12,-0.4493579864501953,-0.2817401885986328,0.3566322326660156,-0.5706148147583008,-2.5891590118408203,2,-0.09059557599244783,-1.4515906424677707,31.15549278259277,-1.6896577161404545,31.04136848449707,1.5306075671664299,30.920114517211914,-0.09059557599244783
9758,2011-12-29,31.176889419555664,31.262481689453125,31.027103424072266,31.062767028808594,3484110.0,0.005058598144213278,-1.538460747307902,-0.7619029427869429,56.49716575213329,47.18075894533079,-0.46699923298956847,-0.26440104147301113,-0.10092101118064534,-0.6577732502395115,11.018224684273148,0.2425098419189453,-0.017906055424504075,0.29315214157104563,-0.4016908682257565,0.9879951513678478,-0.05426936332735366,0.6405736464694449,-1.2773168182373063,83.54410241481803,34.45443185721016,0.34742150489840046,12,-0.6062755584716797,-0.4386577606201172,0.1818828582763672,-0.7275323867797852,-2.6248207092285156,3,-0.09128344639794195,-1.6896640755392034,31.01997184753418,-1.4515906424677707,31.15549278259277,-1.6896577161404545,31.04136848449707,-0.09128344639794195
9759,2011-12-30,30.93437957763672,31.319543838500977,30.93437957763672,31.319543838500977,3093653.0,-0.007778513072790094,1.0,-3.375010445740645,47.93713070171332,46.81560668310008,-0.23587621594588626,-0.06333827799464586,0.16359333492326655,-0.39692935629786064,11.704622886567401,0.3851642608642578,-0.060360445303118127,0.07489337921142436,-0.5735377445296059,0.7233245029524547,-0.24932218265909256,0.3991089410819413,-1.0074061248779316,1.818385137861793,-43.77499507733694,0.3242155618705159,12,-0.33880138397216797,-0.19614791870117188,0.30492067337036133,-0.48502254486083984,-2.2539234161376953,4,-0.08277608985873186,-1.538460747307902,31.176889419555664,-1.6896640755392034,31.01997184753418,-1.4515906424677707,31.15549278259277,-0.08277608985873186
9760,2012-01-03,30.00713348388672,31.169757843017575,29.671897888183594,30.82738876342773,15037852.0,-0.02997461421273595,-1.0095704799314154,2.1296245858856877,41.567298839657084,46.61993626680698,0.6764016727581286,0.8359875918303246,1.098383931434821,0.5555172073220334,12.698151066734681,1.4978599548339808,-0.12109875130481385,-0.8074169158935547,-1.5587203389180004,-0.05611349286910894,-1.1830686274057776,-0.4317652043813318,1.3124103546142578,20.346336883755228,-26.725681243161148,0.3756517115122224,1,0.4885873794555664,0.6811695098876953,1.046717643737793,0.44222354888916016,-1.4407997131347656,1,-0.05538392792444624,1.0,30.93437957763672,-1.538460747307902,31.176889419555664,-1.6896640755392034,31.01997184753418,-0.05538392792444624
9761,2012-01-04,29.522111892700195,29.935806274414066,29.48644828796387,29.871612548828125,9953779.0,-0.01616354296044209,-1.1355904548236135,0.426087664225092,34.76191345324918,46.89814479607229,1.215440869381041,1.2538426474051967,1.5719030293823444,1.05463310133225,13.81901136453007,0.520685195922848,-0.22787509541302242,-1.2089863777160659,-2.134695376248782,-0.2832773791833496,-1.6718408769824258,-0.746131878449706,1.7974319458007812,1.9455398670230237,-42.797053125015786,0.4628544992663583,1,0.8808841705322266,1.0734663009643555,1.4960765838623047,0.9272451400756836,-1.1055641174316406,2,-0.04228080094383757,-1.0095704799314154,30.00713348388672,1.0,30.93437957763672,-1.538460747307902,31.176889419555664,-0.04228080094383757
9762,2012-01-05,29.42225456237793,29.607702255249023,29.158344268798828,29.45078468322754,10997428.0,-0.003382458906910246,1.625020891597678,0.0816310938173642,36.079084760293156,45.93571464588879,1.3349168537973028,1.2806024680021544,1.667828092694858,1.1722471201737221,15.12419471940643,0.4493579864501953,-0.2697085025645336,-1.2207552909851067,-2.2892703655601174,-0.152240216410096,-1.755012828272612,-0.6864977536976014,1.823965454101561,12.211287531186816,-34.397840430152385,0.5342575372875049,1,0.8166894912719727,1.0092716217041016,1.5460047721862793,1.0271024703979492,-1.4407997131347656,3,-0.037090939264806666,-1.1355904548236135,29.522111892700195,-1.0095704799314154,30.00713348388672,1.0,30.93437957763672,-0.037090939264806666
9763,2012-01-06,29.30813026428223,29.51497840881348,29.172611236572266,29.51497840881348,7476586.0,-0.003878842726132592,2.3103238418412855,7.250167134643669,31.756741496395847,43.889124467102825,1.3331781750997216,1.319109382642747,1.7906394060585633,1.2863337464807714,16.339494972505136,0.3423671722412145,-0.22682306206694847,-1.2439380645751932,-2.440906079094745,-0.046970050055641366,-1.8424220718349673,-0.645454057315419,1.8128172073364226,6.930687826485416,-37.861363373993946,0.5984840072597756,1,0.9308137893676722,1.1233959197998011,1.570971012115475,1.1412267684936488,-1.4693279266357457,4,-0.02993426809140587,1.625020891597678,29.42225456237793,-1.1355904548236135,29.522111892700195,-1.0095704799314154,30.00713348388672,-0.02993426809140587
9764,2012-01-09,29.52924346923828,29.62910079956055,29.24393653869629,29.322397232055664,14797549.0,0.0075444323115188006,-1.1176390396342457,-0.9999907789908528,37.62885200587563,42.728619896092525,0.9990863058581283,1.061410061636451,1.5717639762511553,1.0672654682067702,17.10555843519413,0.38516426086426137,-0.1422097419181796,-0.965050220489502,-2.24380708138429,0.31370664040528595,-1.604428650936896,-0.325671790042108,1.4739478102111825,18.4397284175391,-29.138005217454207,0.6393784304473932,1,0.7097005844116211,0.90228271484375,1.3676891326904297,0.9201135635375977,-1.6476459503173828,0,-0.0330917640991748,2.3103238418412855,29.30813026428223,1.625020891597678,29.42225456237793,-1.1355904548236135,29.522111892700195,-0.0330917640991748
9765,2012-01-10,29.32952880859375,29.778886795043945,29.30813026428223,29.700428009033203,9133189.0,-0.006763284025633198,-1.2758557096488858,-1.793115531088919,41.24293956021817,41.795294962278,1.0397847560258526,1.1836163583006467,1.7367205728008415,1.2640122638566957,17.839502207139436,0.4707565307617152,-0.17799075640072815,-1.0770330429077148,-2.4243173797041493,0.2702512938887196,-1.750675211305932,-0.4033908745094976,1.5629716502166744,22.01838013414642,-29.740142217067465,0.6736421683982172,1,0.9094152450561523,1.0164051055908203,1.5870189666748047,1.119828224182129,-1.1554908752441406,1,-0.022130346905012144,-1.1176390396342457,29.52924346923828,2.3103238418412855,29.30813026428223,1.625020891597678,29.42225456237793,-0.022130346905012144
9766,2012-01-11,28.887304306030273,29.365192413330078,28.823110580444336,29.293865203857425,14739506.0,-0.015077790899726384,-1.0266698042907008,1.0961492970204458,33.805316687310125,40.14182702853842,1.2588083544456978,1.562121142688106,2.130283644597448,1.7073866782816722,18.46291822603575,0.5420818328857422,-0.26198319242073254,-1.4279594421386719,-2.926692282525586,0.07077339824824236,-2.177325862332129,-0.6785930219452148,1.901146781379456,6.716397060877825,-46.69507515273347,0.7493664201934578,1,1.1840229034423828,1.2161197662353516,2.0292434692382812,1.5620527267456055,-0.8773174285888636,2,-0.011111127984736124,-1.2758557096488858,29.32952880859375,-1.1176390396342457,29.52924346923828,2.3103238418412855,29.30813026428223,-0.011111127984736124
9767,2012-01-12,28.6590576171875,29.06562042236328,28.54493522644043,28.994293212890625,11719178.0,-0.007901280314173365,1.1791005459944444,0.8245642842063216,17.47966838943411,35.80654954379406,1.248202436586869,1.7017885579137548,2.3103523074396506,1.937403820341217,19.554276419439955,0.5206851959228516,-0.3622056381196792,-1.5445798873901353,-3.1881394195380537,0.09897964475778309,-2.3663596534640945,-0.7228001213161761,1.9721662296649995,9.248530789277622,-37.92339051585499,0.8217797660739583,1,1.2731819152832031,1.3052787780761719,2.2574901580810547,1.790299415588379,-0.8987159729003906,3,-0.00846189170482381,-1.0266698042907008,28.887304306030273,-1.2758557096488858,29.32952880859375,-1.1176390396342457,29.52924346923828,-0.00846189170482381
9768,2012-01-13,28.3452205657959,28.566333770751953,28.26676177978516,28.54493522644043,13063415.0,-0.010950710786923668,1.470577131801207,0.5957441966317706,16.135073791185064,32.27298766484648,1.249527208429452,1.9350747194707836,2.589536689774228,2.25257101629969,20.59915435140599,0.3922958374023402,-0.5012276758339738,-1.7442942619323745,-3.570682383994768,0.08209386013001918,-2.6574883229635695,-0.8311002009011794,2.0773744190153955,5.188644141126861,-36.010552267833134,0.9131940610311967,1,1.3730392456054688,1.447932243347168,2.5713272094726562,2.1041364669799805,-0.39942932128905895,4,-0.012833405748540527,1.1791005459944444,28.6590576171875,-1.0266698042907008,28.887304306030273,-1.2758557096488858,29.32952880859375,-0.012833405748540527
9769,2012-01-17,28.209699630737305,28.815977096557614,28.13837432861328,28.737518310546875,10965042.0,-0.004781085923957318,-1.0212790773756077,2.6428639645490315,12.897216535244027,29.087422964356147,1.0704794544792229,1.9634094433000762,2.6736293603887447,2.381814229674717,21.472387869994,0.6776027679443324,-0.6460453865964091,-1.7478608131408677,-3.7188886378017862,0.2231670115200508,-2.7333747254713288,-0.7623469008104067,1.9541953694708525,4.3477452066675895,-29.6900475187933,0.9855139123304595,1,0.8273906707763672,1.5192594528198242,2.7175469398498535,2.239657402038574,-0.3780307769775355,1,-0.013147863959766859,1.470577131801207,28.3452205657959,1.1791005459944444,28.6590576171875,-1.0266698042907008,28.887304306030273,-0.013147863959766859
9770,2012-01-18,28.231098175048828,28.366619110107425,28.0456485748291,28.245363235473636,12150573.0,0.0007585527173854523,1.4999962859795313,0.027026441030762453,10.727965423140745,26.416984294344093,0.8612232680069489,1.8539289798861418,2.5917129146513602,2.3448598137761394,22.21817695573986,0.32097053527832387,-0.8595460667291412,-1.6101997375488288,-3.7030598154739423,0.4826603403762846,-2.6566297765113838,-0.5637696985862739,1.6492239311360457,14.054068899325115,-11.857511171878622,1.046430038962556,1,0.6811695098876953,1.451498031616211,2.8138375282287598,2.218258857727051,-0.22111129760741832,2,-0.012379987982076623,-1.0212790773756077,28.209699630737305,1.470577131801207,28.3452205657959,1.1791005459944444,28.6590576171875,-0.012379987982076623
9771,2012-01-19,28.17403793334961,28.43081283569336,28.067047119140625,28.3452205657959,9959247.0,-0.002021183920845493,1.1250034819135484,12.000133707711946,10.958904109588971,23.625853110932518,0.7900294753782227,1.8632714610667733,2.5994512015366595,2.394416085387906,22.247321789013796,0.3637657165527344,-1.038588043547044,-1.576318550109864,-3.7956914643205266,0.6430543641007986,-2.686005007215197,-0.4666320930045309,1.4127364078183398,12.58753943365142,-5.954585559566583,1.1096864571053315,1,0.7382297515869141,1.5085582733154297,2.9208264350891113,2.2753190994262695,-0.24964332580566406,3,0.0,1.4999962859795313,28.231098175048828,-1.0212790773756077,28.209699630737305,1.470577131801207,28.3452205657959,0.0
9772,2012-01-20,28.074180603027344,28.28102684020996,28.00998687744141,28.102710723876953,10776753.0,-0.003544303111910896,-2.4545520845996007,0.16666480963576197,6.759471665412818,20.84837868526774,0.7582956171624566,1.8933597594197735,2.6291840024452213,2.4894153734186233,22.30181201733027,0.27103996276855113,-1.1330843766553826,-1.570255851745607,-3.9002117348525402,0.7597000313613265,-2.7352337932990736,-0.4052779101921402,1.26601361552639,7.964578733514234,-2.2579410228419885,1.164977941553466,1,0.820256233215332,1.5905847549438477,3.0224666595458984,2.375176429748535,-0.24964523315429332,4,-0.0022865752163399033,1.1250034819135484,28.17403793334961,1.4999962859795313,28.231098175048828,-1.0212790773756077,28.209699630737305,-0.0022865752163399033
9773,2012-01-23,28.40941429138184,28.502140045166016,28.14550590515137,28.14550590515137,12622767.0,0.011940996358709155,-1.7027116880113056,-9.25016713464367,15.697658449673241,18.411579401245252,0.31533320121519637,1.4321272055398104,2.2145483015792244,2.140518177284168,23.372710249216734,0.4279594421386719,-1.1515235177604595,-1.108417320251462,-3.416690756755216,1.1998561162522918,-2.262554038503339,0.04571939800041491,0.6913426057716769,49.55735249224434,36.690799043091374,1.1541367182518767,1,0.4850225448608363,1.255351066589352,2.6872329711914027,2.0399427413940394,-0.5420818328857493,0,-0.02284709710793409,-2.4545520845996007,28.074180603027344,1.1250034819135484,28.17403793334961,1.4999962859795313,28.231098175048828,-0.02284709710793409
9774,2012-01-24,27.974321365356445,28.3452205657959,27.91726112365723,28.27389335632324,10681417.0,-0.015315096663481076,-1.0689737844292788,-1.1351363071318994,18.12078208219843,15.842450792576392,0.566207803475745,1.7235821098500494,2.5718241888292006,2.5605315998655946,24.907016064886427,0.4921531677246094,-1.1900580460108365,-1.3962205886840806,-3.7036794959915262,0.911238318623365,-2.549950042337805,-0.24249113503035602,0.9300969282488936,9.755906667318339,-2.0750910344789144,1.1537294536537235,1,0.666905403137207,1.6440811157226562,3.0795297622680664,2.4750356674194336,-0.17831611633300426,1,-0.0010198682025915895,-1.7027116880113056,28.40941429138184,-2.4545520845996007,28.074180603027344,1.1250034819135484,28.17403793334961,-0.0010198682025915895
9775,2012-01-25,28.537803649902344,28.566333770751953,27.510698318481445,27.974321365356445,19693754.0,0.02014284018498902,2.4022984972782573,-1.8809578383059142,34.93450495555328,15.96791615571452,-0.13565696944048966,1.0149597122192873,1.948574961242464,1.9819044700855528,26.798466644928,1.0556354522705078,-1.1919653657339069,-0.7075600624084473,-2.902249410361314,1.4871292855444196,-1.8049047363848807,0.38978461156798616,0.16918320971337408,97.29735101371922,80.7370370335295,1.0973446739764325,1,-0.24964427947998047,0.8773174285888672,2.4786009788513184,1.9115533828735352,-0.8059921264648438,2,-0.024743838201612633,-1.0689737844292788,27.974321365356445,-1.7027116880113056,28.40941429138184,-2.4545520845996007,28.074180603027344,-0.024743838201612633
9776,2012-01-26,28.52353858947754,28.78031349182129,28.31669044494629,28.566333770751953,13097063.0,-0.0004998653925791796,-1.0312451688651376,-0.07594769604673912,35.87444914110982,18.011780683678488,-0.19938609955343622,0.866353770879833,1.886728747789995,1.9811296549251871,28.661402146329817,0.463623046875,-1.2494021276679135,-0.590227413177491,-2.611442297228436,1.430987470873454,-1.6008348552029652,0.4203800288479833,-1.0128402709960938,79.77537542590333,60.076314865237784,1.0106074420254727,1,-0.3602008819580078,0.8915824890136719,2.4429378509521484,1.9258184432983398,-0.7203998565673793,3,-0.018004488132674412,2.4022984972782573,28.537803649902344,-1.0689737844292788,27.974321365356445,-1.7027116880113056,28.40941429138184,-0.018004488132674412
9777,2012-01-27,28.209699630737305,28.40228271484375,27.96005630493164,28.40228271484375,12354704.0,-0.011002805902070367,3.59257791995563,4.500111423095779,33.75528473539369,19.969581899701666,0.04917996687007076,1.0106771592011121,2.1286680179493054,2.2834177196149668,30.841745103789375,0.5634822845458984,-1.3314021760307284,-0.7635527610778823,-2.6099748728687544,1.0828693507129898,-1.6867638169733183,0.15965829481755378,-0.6990013122558594,55.05615614352417,32.34813582098199,0.9232110558954353,1,-0.04636192321777344,1.2054214477539062,2.599858283996582,2.4857349395751953,-0.592010498046875,4,-0.010113720703445184,-1.0312451688651376,28.52353858947754,2.4022984972782573,28.537803649902344,-1.0689737844292788,27.974321365356445,-0.010113720703445184
9778,2012-01-30,28.33095550537109,28.33808708190918,27.924394607543945,28.095577239990234,31340729.0,0.004298375247557162,2.3142935729348126,-1.2222167199833427,31.739142566811807,22.063129236542533,-0.08304530551554379,0.7012316093577482,1.9418774282396534,2.153932109974466,33.154014439385534,0.4136924743652344,-1.344750031896588,-0.5000001907348661,-2.0454939165771506,1.0454935351074184,-1.2727470536560084,0.27274667218627613,-0.7948648834228464,64.60675676487703,39.65033577359349,0.772746862921143,1,-0.185449600219723,1.0841655731201207,2.432240486145023,2.6497850418090856,-0.8773174285888601,0,-0.017875151983561932,3.59257791995563,28.209699630737305,-1.0312451688651376,28.52353858947754,2.4022984972782573,28.537803649902344,-0.017875151983561932
9779,2012-01-31,28.37375259399414,28.4593448638916,28.18116950988769,28.40941429138184,7551172.0,0.0015106122564392255,3.1052172322069964,-0.15150803040372546,34.70322980046818,24.727047500690027,-0.11189074151605283,0.4814467788728152,1.8483278343787148,2.098515091695436,35.30537988779139,0.2781753540039098,-1.2815827838421967,-0.3291717529296889,-1.5258706063684926,0.8675271005091147,-0.9275211796490908,0.2691776737897129,-0.8127775146484346,67.97762768086244,40.887754774156534,0.5983494267194026,1,-0.22824668884277344,1.0413684844970703,2.3234658241271973,2.721111297607422,-0.9415130615234375,1,-0.01784819028855722,2.3142935729348126,28.33095550537109,3.59257791995563,28.209699630737305,-1.0312451688651376,28.52353858947754,-0.01784819028855722
9780,2012-02-01,28.3452205657959,28.55206871032715,28.17403793334961,28.46647644042969,9543274.0,-0.001005578240090843,1.5853524911461425,3.400171150451705,40.00000000000003,27.95383593295792,-0.07316178398723494,0.39957505140768035,1.8313977601270963,2.1121970472835017,35.6150896853335,0.37803077697753906,-1.1754716621590333,-0.27460813522338867,-1.3099124624505833,0.760696192003806,-0.792260298836986,0.24304402839020867,-0.7598587182006824,49.16657010170519,18.694081591438735,0.5176521636135979,2,-0.19971466064453125,1.0699005126953125,2.300286293029785,2.749643325805664,-0.592010498046875,2,-0.019375940839747585,3.1052172322069964,28.37375259399414,2.3142935729348126,28.33095550537109,3.59257791995563,28.209699630737305,-0.019375940839747585
9781,2012-02-02,28.27389335632324,28.4593448638916,28.10984230041504,28.452211380004886,7864379.0,-0.002516375178915675,2.629592948400515,1.4705928617495003,42.45810890452345,31.92035118174799,0.015443557345907521,0.39272958506298394,1.8490582617135658,2.1744864064095317,35.761021919695686,0.3495025634765625,-1.040189172304622,-0.2835244178771994,-1.237073502129796,0.6700246663753973,-0.7602989600034995,0.1932501242491007,-0.6646324758435007,55.68156265003803,21.593927066994127,0.47677454212629855,2,-0.12838745117187145,1.1412277221679723,2.371613502502445,2.820970535278324,0.12125587463379262,3,-0.019172521663505027,1.5853524911461425,28.3452205657959,3.1052172322069964,28.37375259399414,2.3142935729348126,28.33095550537109,-0.019172521663505027
9782,2012-02-03,28.33095550537109,28.445077896118164,28.18830108642578,28.40228271484375,6819608.0,0.0020181921297051097,2.2727604229974476,0.40000000000000396,49.6894476994049,35.697216653940394,-0.0015250260732777576,0.2632131674369518,1.748003434777626,2.107943119107343,35.56027327420787,0.2567768096923828,-0.8933348417695726,-0.17189731597900604,-1.0379544581076203,0.6941598261496083,-0.6049258870433114,0.26113125508529933,-0.6982735726645224,64.77260986623338,25.912887681042847,0.4330285710643063,2,-0.185449600219723,1.0841655731201207,2.3145513534545934,2.7639083862304723,-0.08559226989745383,4,-0.018630390787944484,2.629592948400515,28.27389335632324,1.5853524911461425,28.3452205657959,3.1052172322069964,28.37375259399414,-0.018630390787944484
9783,2012-02-06,28.43081283569336,28.43081283569336,28.223966598510746,28.352354049682614,8504392.0,0.003524672166575371,4.272736112799229,-1.0999839555032573,54.88959017147115,39.7826397749707,-0.10954789314218161,0.09935331318840923,1.6202728002307367,2.0012529445720446,35.34867592246928,0.20684623718261363,-0.7378207324348907,-0.02817411422729421,-0.8069714096182956,0.7506231811637072,-0.4175727619227949,0.3612245334682065,-0.7751782718044957,72.5805895089151,28.14269576174786,0.3893986476955,2,-0.2853069305419922,0.9843082427978516,2.2236099243164062,2.664051055908203,-0.542083740234375,0,-0.028600086381705414,2.2727604229974476,28.33095550537109,2.629592948400515,28.27389335632324,1.5853524911461425,28.3452205657959,-0.028600086381705414
9784,2012-02-07,28.55206871032715,28.637659072875977,28.231098175048828,28.388017654418945,8664220.0,0.004264945759185679,1.4255510417733475,2.0909201409990543,56.79757893231622,42.21187021683325,-0.1567117198504775,-0.10420633229409759,1.4871541499731435,1.8748249451003574,35.18809670895603,0.40656089782714844,-0.5473984662111882,0.14194049835204936,-0.4556804871916036,0.7395614838957023,-0.15686999441977534,0.44075099112387406,-0.8739405678796359,83.78407678297823,34.036248104499315,0.2988104927718263,2,-0.19971466064453125,0.8630523681640625,2.102354049682617,2.542795181274414,-0.7703285217285121,1,-0.03847114003153196,4.272736112799229,28.43081283569336,2.2727604229974476,28.33095550537109,2.629592948400515,28.27389335632324,-0.03847114003153196
9785,2012-02-08,28.680456161499023,28.70185470581055,28.388017654418945,28.61626243591309,7484437.0,0.004496607670513075,4.866616750454271,0.3913033368212782,60.4105091213357,44.93809910352501,-0.293612384023362,-0.29904618415759643,1.3472314600568964,1.7334177971208007,35.3103184078,0.3138370513916051,-0.40681295698546194,0.3027815818786621,-0.13327285204611883,0.738836015803443,0.08475436491627164,0.5208087988410526,-0.9802843120640361,96.38545677142845,40.20472302059424,0.21802721696239005,2,-0.36733150482177734,0.6597719192504883,1.9864487648010254,2.414407730102539,-0.9629096984863317,2,-0.04352150544606537,1.4255510417733475,28.55206871032715,4.272736112799229,28.43081283569336,2.2727604229974476,28.33095550537109,-0.04352150544606537
9786,2012-02-09,28.566333770751953,28.75178337097168,28.48074150085449,28.63052749633789,43049251.0,-0.003979099568864886,-1.3030322674747998,-1.0000000000000553,60.05826880677578,47.86065288923413,-0.1930861775564665,-0.22156266300693517,1.4307790154271274,1.827802524152375,34.81365668572835,0.27104187011719105,-0.25923368872607355,0.20470771789550923,-0.1719535727882331,0.5813690085792516,0.016377072553638072,0.3930383632373804,-0.8445590884692393,67.08865472688684,4.610250873057993,0.18833064534187122,2,-0.22824478149414062,0.15691852569580078,2.0256781578063965,2.4786014556884766,-0.7703285217285121,3,-0.02846440532160477,4.866616750454271,28.680456161499023,1.4255510417733475,28.55206871032715,4.272736112799229,28.43081283569336,-0.02846440532160477
9787,2012-02-10,28.416547775268555,28.54493522644043,28.33095550537109,28.452211380004886,10589867.0,-0.00524344484264061,-1.068954706403032,0.555562158307638,50.1577462697646,49.907164411784436,-0.012150932978553186,-0.09578751406379382,1.5418707214183414,1.9581461415063082,34.091953358311336,0.23537826538086293,-0.21735968836387798,0.06704721450805806,-0.2840444713680199,0.41813890038413604,-0.10849862842998093,0.24259305744609705,-0.6736023167950691,36.48636928680828,-26.485240072235676,0.17554584293803896,2,0.014265060424804688,0.22824478149414062,2.0827393531799316,2.5356626510620117,-0.7203998565673828,4,-0.0007530311028894898,-1.3030322674747998,28.566333770751953,4.866616750454271,28.680456161499023,1.4255510417733475,28.55206871032715,-0.0007530311028894898
9788,2012-02-13,27.981454849243164,28.309558868408203,27.93152618408203,28.223966598510746,8280492.0,-0.015311252072782056,-1.20833426183844,6.799978607337105,50.15774626976468,51.624332908372935,0.4114165199568056,0.3274438995156075,1.9009136034436835,2.3624137306999415,33.287458971725016,0.48502159118652344,-0.19021353563577037,-0.3498574256896987,-0.7376537827383842,0.03793893135898685,-0.5437556042140415,-0.15595924716535592,-0.21776203010272255,6.086952477729386,-60.98817050944572,0.19389817852434219,2,0.3601999282836914,0.6633377075195312,2.3537802696228027,2.806703567504883,-0.463623046875,0,0.009431546274214275,-1.068954706403032,28.416547775268555,-1.3030322674747998,28.566333770751953,4.866616750454271,28.680456161499023,0.009431546274214275
9789,2012-02-14,27.838802337646484,27.974321365356445,27.68901634216309,27.888729095458984,12997942.0,-0.005098109171422838,1.5806462743473964,0.20587356267597579,31.007802556353028,50.625199859078826,0.5254644631113692,0.4647109791976618,1.9702689588095161,2.4802734089606417,33.15867637146135,0.2924385070800746,-0.12992907192020198,-0.4739650726318345,-0.9176889630868459,-0.030241182176823145,-0.6958270178593402,-0.25210312740432883,0.9415111541748047,14.093963345034494,-47.127574410130876,0.22186194522750638,2,0.38159751892089844,0.8059902191162109,2.4964327812194824,2.9493560791015625,-0.02853202819824574,1,0.001793423337935085,-1.20833426183844,27.981454849243164,-1.068954706403032,28.416547775268555,-1.3030322674747998,28.566333770751953,0.001793423337935085
9790,2012-02-15,27.8815975189209,27.974321365356445,27.81740379333496,27.93865966796875,8010047.0,0.0015372493671015341,1.4444741572699855,1.14291717603912,32.824438388601465,49.554792023976376,0.4581697364128168,0.4157028668892089,1.8697185160425036,2.425096395970524,32.92141330614951,0.15691757202148438,-0.06968039906795553,-0.4136948585510254,-0.896746955090034,0.06935723798798321,-0.6552209068205315,-0.1721688102815193,0.8768900299072264,18.1207330993041,-39.07036868372846,0.2415260482695048,2,0.3388023376464844,0.7631950378417969,2.4536375999450684,2.9065608978271484,-0.1783161163330078,2,-0.0035814780790267564,1.5806462743473964,27.838802337646484,-1.20833426183844,27.981454849243164,-1.068954706403032,28.416547775268555,-0.0035814780790267564
9791,2012-02-16,28.17403793334961,28.302425384521484,27.93152618408203,27.94579124450684,8593279.0,0.010488653465076991,-1.8888839368616528,-3.999966574188526,49.034795276655544,49.48205286589312,0.1677119482179279,0.12992370855637603,1.512532594081776,2.1209378539482273,32.48032965278234,0.42082786560058594,-0.01919033445395968,-0.12125444412231445,-0.604306540661323,0.36179765241669415,-0.36278049239182053,0.12027160414719162,0.5630601913452153,56.666770659701925,-0.7615720647792301,0.2415260482695048,2,0.04636192321777344,0.26390743255615234,2.118401050567627,2.6141204833984375,-0.3708992004394496,3,-0.016202557525365147,1.4444741572699855,27.8815975189209,1.5806462743473964,27.838802337646484,-1.20833426183844,27.981454849243164,-0.016202557525365147
9792,2012-02-17,28.00998687744141,28.33095550537109,27.99571990966797,28.29529190063477,10817411.0,-0.005822774012595899,-1.1363542439011822,-1.2499853760853228,41.50948346498669,47.99537434295041,0.31452080370424795,0.30453248609142847,1.6088268499479916,2.2710589764684777,31.918467717757228,0.33523559570312145,0.004600698572271966,-0.28209581375121573,-0.7721365376637372,0.20794491016130578,-0.5271161757074765,-0.03707545179495497,0.706149611602779,50.000148561479755,-6.25083144099699,0.24502036195626153,2,0.210412979125973,0.2781724929809535,2.077388763427731,2.610554695129391,-0.12838935852051137,4,-0.007639476210904772,-1.8888839368616528,28.17403793334961,1.4444741572699855,27.8815975189209,1.5806462743473964,27.838802337646484,-0.007639476210904772
9793,2012-02-21,27.76034164428711,28.17403793334961,27.746076583862305,28.08131217956543,9055238.0,-0.00891272224605566,-1.448987388056036,1.125008356620449,35.374137284935244,45.61499193768586,0.5130060680219408,0.5302434281964672,1.7882569502611858,2.5008534160976055,32.034606308008975,0.4279613494873047,0.01775840012410157,-0.49928741455078196,-1.0399656726461899,0.041390843544625966,-0.7696265435984877,-0.22894828550307622,0.9352524418194577,11.110913029138418,-41.853310635299266,0.27033912904770446,2,0.46005821228027344,0.4029960632324219,2.187946319580078,2.7211122512817383,-0.0499267578125,1,-0.002312425632526316,-1.1363542439011822,28.00998687744141,-1.8888839368616528,28.17403793334961,1.4444741572699855,27.8815975189209,-0.002312425632526316
9794,2012-02-22,27.94579124450684,28.0456485748291,27.696147918701172,27.78887367248535,9086222.0,0.00668037888711992,-1.0416601671309191,-0.488884663152714,41.139251218154214,43.473741059554584,0.25983649869664305,0.3610584878713823,1.547555872444935,2.2981382117968536,31.88875134534016,0.3495006561279297,0.007094727064281159,-0.31241130828857067,-0.8563994359736,0.2315768193964587,-0.5844053721310871,-0.04041724444605421,0.7296712867208583,39.32582581680376,-13.535543431214151,0.271994063842515,2,0.2746086120605433,0.21754646301269176,1.8099150657653773,2.3965759277343714,-0.04279518127441406,2,-0.015313913941255697,-1.448987388056036,27.76034164428711,-1.1363542439011822,28.00998687744141,-1.8888839368616528,28.17403793334961,-0.015313913941255697
9795,2012-02-23,27.83166885375977,27.94579124450684,27.746076583862305,27.93865966796875,7148518.0,-0.004083705834219464,2.294154659283827,-0.6818281268991961,40.372696598327785,41.286455258615916,0.26920665014171163,0.44224048778798064,1.5910847367214487,2.388006123469598,31.25199292248783,0.1997146606445348,-0.03104700846968811,-0.39122695922851136,-0.950259497578962,0.16780557912193927,-0.6707432284037367,-0.11171069005328604,0.8240647536866348,21.348348366394728,-29.86925137239233,0.27951626917522565,2,0.28530693054198863,0.313837051391598,1.5513558387756312,2.4465045928955043,0.1355209350585902,3,-0.0007688559541279005,-1.0416601671309191,27.94579124450684,-1.448987388056036,27.76034164428711,-1.1363542439011822,28.00998687744141,-0.0007688559541279005
9796,2012-02-24,28.00998687744141,28.13837432861328,27.82453536987305,27.838802337646484,12700297.0,0.006407018731740655,-2.142813484863031,-1.5999928691126475,43.36286676195632,40.531468646637215,0.0041030389375826815,0.23555268419248065,1.3547467911522197,2.194082577883531,30.896310630087264,0.3138389587402308,-0.08459024052526587,-0.18723134994506552,-0.7351873446578168,0.36072464476768573,-0.46120934730144114,0.08674664741131011,0.6264123846993286,49.438438564759174,-0.061877328060596426,0.27397799735637596,2,-9.536743199589637e-07,0.13551902770995738,1.2874450683593714,2.221823692321774,-0.04279708862305043,4,-0.010949861426052032,2.294154659283827,27.83166885375977,-1.0416601671309191,27.94579124450684,-1.448987388056036,27.76034164428711,-0.010949861426052032
9797,2012-02-27,27.924394607543945,28.00998687744141,27.838802337646484,27.952924728393555,5315543.0,-0.0030557768653007855,1.3999893036687718,-0.1666629526462361,39.46590998359835,39.343486837063175,0.014015619678513502,0.3148154397120635,1.3743797635162238,2.2794714505029923,30.103408097185337,0.17118453979492543,-0.1676629957360518,-0.25855836868286275,-0.8198392181642618,0.30272248079853625,-0.5391987934235623,0.022082056057836752,0.6930569961972388,47.7613429547559,1.131760120375752,0.2806404247406989,2,0.08559131622314453,0.22111129760742188,1.373037338256836,2.3074159622192383,-0.1569194793701172,0,-0.004342291975813373,-2.142813484863031,28.00998687744141,2.294154659283827,27.83166885375977,-1.0416601671309191,27.94579124450684,-0.004342291975813373
9798,2012-02-28,27.82453536987305,28.00998687744141,27.71041488647461,27.924394607543945,6082297.0,-0.003576057389044207,1.2105063157524047,3.5001337077148107,34.73053652506498,39.75712394469784,0.09976651011938031,0.39504376198059177,1.414267250490493,2.381391749320123,29.317745682144135,0.2995719909668004,-0.2513089157755424,-0.3330965995788553,-0.9116896801501078,0.24549648099239718,-0.6223931398644815,-0.043800059293229054,0.7743475286365715,29.03206328120363,-12.3649341929024,0.2892965402856271,2,0.18901634216308238,0.32097053527831676,1.4550657272338832,2.3894443511962855,-0.08559226989746449,1,0.002050785333495009,1.3999893036687718,27.924394607543945,-2.142813484863031,28.00998687744141,2.294154659283827,27.83166885375977,0.002050785333495009
9799,2012-02-29,27.86733245849609,28.01711845397949,27.78887367248535,27.838802337646484,8640526.0,0.0015381061374120097,-2.555562158307527,-0.2857033712157133,32.29818668017546,39.69865153265051,0.06866262324277983,0.32924207104512604,1.3036309994400916,2.34343106579022,28.792512584346035,0.22824478149413707,-0.2991077541927609,-0.2649785041809132,-0.8480556210865338,0.3180986127247074,-0.5565170626337235,0.026560054271897116,0.7133531088866008,36.66645868059496,2.1332136017070127,0.291538558452811,2,0.14621925354004262,0.278173446655277,1.4122686386108434,2.3466472625732457,-0.499286651611321,2,-0.005630878816807572,1.2105063157524047,27.82453536987305,1.3999893036687718,27.924394607543945,-2.142813484863031,28.00998687744141,-0.005630878816807572
9800,2012-03-01,27.79600524902344,27.93152618408203,27.67474937438965,27.81740379333496,6933030.0,-0.0025595277043067854,1.0571494059670703,-0.7500334269287027,32.91142989638726,37.90716649039848,0.14144634818369184,0.37662345143076337,1.3143191310257798,2.413420714955972,28.559979915438806,0.2567768096923828,-0.31942800517461833,-0.30884494781493643,-0.9013577148915886,0.2836678192617157,-0.6051013313532607,-0.012588564276612146,0.7668469338548576,26.15387147071121,-4.085301955541155,0.29625638353832584,3,0.20684719085693004,0.34950065612792613,1.333809375762936,2.371611595153805,-0.527816772460941,3,0.0038491435460044077,-2.555562158307527,27.86733245849609,1.2105063157524047,27.82453536987305,1.3999893036687718,27.924394607543945,0.0038491435460044077
9801,2012-03-02,27.7318115234375,27.838802337646484,27.67474937438965,27.781740188598636,6092812.0,-0.0023094586797934857,1.0,2.3332739103312425,34.21056566795646,37.096175624061786,0.15233280301343655,0.41963858018923617,1.3340430930293934,2.4680317348527083,28.227552886976916,0.16405296325683594,-0.2869832736864488,-0.3459345817565911,-0.9552445758635884,0.2633754123504062,-0.6505895788100915,-0.04127958470309068,0.7955165471012542,16.666852367688197,-12.254077728649598,0.304654997053499,3,0.1925821304321289,0.49571990966796875,1.119828701019287,2.2325239181518555,-0.6205406188964844,4,0.008487662812143748,1.0571494059670703,27.79600524902344,-2.555562158307527,27.86733245849609,1.2105063157524047,27.82453536987305,0.008487662812143748
9802,2012-03-05,27.80313873291016,27.84593391418457,27.54636192321777,27.66761779785156,6419898.0,0.0025720357075258438,1.7096941152114602,-2.7142911716391747,45.059321541250355,38.1723072080968,0.05428744928848417,0.32331785867329543,1.211719692716546,2.3796948560785154,27.97142373779429,0.2995719909668004,-0.2582931652831846,-0.2482165336608837,-0.8570710852443817,0.3606380179226143,-0.5526438094526327,0.0562107421308653,0.6900861897826296,54.54556504546121,21.79707764669773,0.3044272757917498,3,0.03922939300536754,0.34593391418456676,0.9860906600952113,2.0791711807250906,-0.5706138610839879,0,0.0059004509341247235,1.0,27.7318115234375,1.0571494059670703,27.79600524902344,-2.555562158307527,27.86733245849609,0.0059004509341247235
9803,2012-03-06,27.61768913269043,27.77460861206055,27.53209686279297,27.70328140258789,7960135.0,-0.006670095847855384,1.1249968663039585,-0.6315796881157131,44.01545398135156,38.4918852928965,0.24291934823271433,0.46876044814874973,1.3188227850346763,2.5526920528473838,27.711920330321192,0.27104187011719105,-0.2949647695306119,-0.39300994873046946,-1.0037667044748382,0.21774680701389926,-0.6983883266026538,-0.0876315708582851,0.8187240100338578,17.64710508826515,-16.739756008914583,0.3053783778721847,3,0.2175464630126953,0.5242509841918945,1.1715402603149414,2.2646207809448207,-0.592010498046875,1,0.005423552809351362,1.7096941152114602,27.80313873291016,1.0,27.7318115234375,1.0571494059670703,27.79600524902344,0.005423552809351362
9804,2012-03-07,27.45363807678223,27.65335273742676,27.425106048583984,27.65335273742676,9764089.0,-0.005940071782255529,1.2857279290980987,2.333325905292479,39.13049375754518,38.35386275503177,0.3685765887197121,0.5758232425619703,1.401695493259588,2.696946460724547,28.117648721711564,0.228246688842777,-0.30899577211886964,-0.5021394729614208,-1.1054237325232172,0.10114478660037562,-0.803781602742319,-0.2004973431805226,0.9104297635475511,5.634062747166533,-29.53761019731528,0.3016421297808988,3,0.3281021118164027,0.6348066329956019,1.326675415039059,2.3573465347290004,-0.7132663726806712,2,0.010392248284013084,1.1249968663039585,27.61768913269043,1.7096941152114602,27.80313873291016,1.0,27.7318115234375,0.010392248284013084
9805,2012-03-08,27.432239532470703,27.55349540710449,27.4179744720459,27.510698318481445,6317552.0,-0.0007794429376419831,-1.5333642343963823,0.39285441418038736,28.151326596421214,36.66369162552787,0.3658283935035911,0.5258757335429038,1.3360843394280657,2.696970182928183,28.732782629195885,0.1355209350585902,-0.2878805650273364,-0.4611271858215318,-1.00398555491714,0.08173118327407636,-0.7325563703693376,-0.18969800127372594,0.8379321286844998,3.3332739087416545,-27.916520793682196,0.27142918454780435,3,0.2853069305419922,0.6526393890380859,1.348073959350586,2.2788867950439453,-0.463623046875,3,-0.002340083299066764,1.2857279290980987,27.45363807678223,1.1249968663039585,27.61768913269043,1.7096941152114602,27.80313873291016,-0.002340083299066764
9806,2012-03-09,27.753210067749023,27.753210067749023,27.32525062561035,27.56062889099121,9211420.0,0.011700486024788459,3.4444576499484985,-2.4545520845994897,43.07693257073734,37.0649163574322,0.005144634032319573,0.14847709337919213,0.9263607300628536,2.3509214955170066,29.226617820623197,0.4279594421386719,-0.2865182623958127,-0.09950046539306712,-0.5428140570108937,0.34381312622475946,-0.3211572612019822,0.12215633041584795,0.41469793071306427,82.19189121866162,51.11154836703624,0.22165679580891418,3,-0.08202552795410156,0.2853069305419922,1.0271034240722656,1.8544931411743164,-0.5991439819335938,4,-0.017476233920419526,-1.5333642343963823,27.432239532470703,1.2857279290980987,27.45363807678223,1.1249968663039585,27.61768913269043,-0.017476233920419526
9807,2012-03-12,28.39514923095703,28.495006561279297,27.738943099975586,27.738943099975586,30459011.0,0.02313026715255484,-1.3043474469612633,3.4074261152048173,64.1269542126781,40.331184989389214,-0.6291582542668124,-0.5219057726789309,0.2056668990172561,1.6930768570932884,28.86763717642249,0.7560634613037109,-0.25785001004402375,0.543508625030519,0.10585762785037645,0.9811596222106616,0.3246831264404477,0.7623341236205903,-1.0698986053466797,91.46340469175217,55.467047667103074,0.2188254985900715,3,-0.48502063751220703,-0.3566322326660156,0.3851642608642578,1.2125539779663086,-1.5406551361083949,0,-0.045214706074384825,3.4444576499484985,27.753210067749023,-1.5333642343963823,27.432239532470703,1.2857279290980987,27.45363807678223,-0.045214706074384825
9808,2012-03-13,28.245363235473636,28.452211380004886,28.231098175048828,28.388017654418945,14515747.0,-0.005275055759175085,-1.5833314763231612,-0.21739269447536236,56.77417685267455,43.050739453000226,-0.46198256285853745,-0.3703212466853394,0.2682752533560553,1.8264943496594022,27.820163115665274,0.22111320495605824,-0.25255906630276925,0.38052721023559855,-0.08840006889012386,0.849454489361321,0.14606357067273734,0.6149908497984597,-0.9201126098632848,78.65851172938075,41.30358301543919,0.23446363956286126,3,-0.33523464202881215,-0.20684623718262074,0.5349502563476527,1.3623399734497035,-1.4194011688232457,1,-0.035858571022922114,-1.3043474469612633,28.39514923095703,3.4444576499484985,27.753210067749023,-1.5333642343963823,27.432239532470703,-0.035858571022922114
9809,2012-03-14,27.888729095458984,28.37375259399414,27.85306739807129,28.32382392883301,9689502.0,-0.012626289739717356,-1.056344606020888,3.049991977751732,51.16276538849013,45.07866561878943,-0.11398038217561535,-0.01028210682929398,0.5396082313997645,2.1661144372004486,26.47443674583645,0.5206851959228516,-0.23808001205443574,0.021396732330323687,-0.44747857577619143,0.4902720404368388,-0.2130409217229321,0.25583438638357947,-0.5400833511352552,48.1706014619535,8.42780299150629,0.23443765405325684,3,0.021399497985839844,0.14978790283203125,0.8915843963623047,1.7189741134643555,-0.9629096984863281,2,-0.030946209770310262,-1.5833314763231612,28.245363235473636,-1.3043474469612633,28.39514923095703,3.4444576499484985,27.753210067749023,-0.030946209770310262
9810,2012-03-15,27.781740188598636,28.00285339355469,27.68901634216309,27.91012763977051,8807364.0,-0.0038362776049830627,-1.0000121550990642,0.29507923635008415,45.20956046305139,46.30077615157776,-0.010312211176156438,0.09364330280812183,0.5881865170791478,2.253244414310192,25.18903466366392,0.31383705139160156,-0.20449785492187544,-0.08059930801391246,-0.5509593516248366,0.38976073559701163,-0.3157793298193745,0.15458071379154958,-0.4101672279357942,39.02434252041075,0.486993295949425,0.23518002180546133,3,0.12838840484618785,0.25677680969237926,1.1019973754882777,1.8259630203247035,-0.8987159729003977,3,-0.037483918481263645,-1.056344606020888,27.888729095458984,-1.5833314763231612,28.245363235473636,-1.3043474469612633,28.39514923095703,-0.037483918481263645
9811,2012-03-16,27.71754646301269,27.81740379333496,27.639087677001953,27.79600524902344,11423356.0,-0.0023106445150721244,1.9411542636024728,0.6111094604231597,45.61932460817572,46.362998714569464,0.0577145156129113,0.12847111372782294,0.607655472096706,2.29028492432413,24.871264034900108,0.1783161163330078,-0.169488953049985,-0.12196846008301065,-0.5725290686497289,0.32859214848370755,-0.34724876436636976,0.10331184420034845,-0.3235048303375194,9.166614670148533,-27.03888483075837,0.2252803042833595,3,0.19258213043213246,0.32097053527832387,1.1091299057006871,1.890156745910648,-0.6562061309814418,4,-0.027020067537954273,-1.0000121550990642,27.781740188598636,-1.056344606020888,27.888729095458984,-1.5833314763231612,28.245363235473636,-0.027020067537954273
9812,2012-03-19,27.79600524902344,27.96718978881836,27.66761779785156,27.66761779785156,7709878.0,0.0028306540809970304,-3.6666864749225447,-1.636368056399602,49.39025583329258,46.96019892034069,-0.024431836907826465,0.03495137848235075,0.48768067831879236,2.1892951287404294,24.462665302133704,0.2995719909668004,-0.12878897499916775,-0.032810592651362214,-0.47643587125255493,0.4108146859498305,-0.2546232319519568,0.18900204664923237,-0.37994431777618587,19.298118040585745,-17.078863005793647,0.22181263930059628,3,0.11412334442138317,0.13908767700194957,0.7346653938293422,1.8116979598998988,-0.5777454376220703,0,-0.02309465541745659,1.9411542636024728,27.71754646301269,-1.0000121550990642,27.781740188598636,-1.056344606020888,27.888729095458984,-0.02309465541745659
9813,2012-03-20,27.696147918701172,27.838802337646484,27.67474937438965,27.738943099975586,7020235.0,-0.0035925065284615476,-2.833359331476323,-0.3333283812692946,46.42856005908504,47.771095176067334,0.0980346672945629,0.13676489900517197,0.5476848099433234,2.2727592381840793,23.601767228725272,0.16405296325683594,-0.08935819125940014,-0.12945823669433665,-0.5760882171796418,0.31717174379096846,-0.3527732269369892,0.09385675354831591,-0.25850807485327465,7.766839055392858,-27.393182172857387,0.22331499024265214,3,0.21398067474365234,0.21398067474365234,0.8416547775268555,1.911555290222168,-0.17118453979492188,1,-0.030388840582564525,-3.6666864749225447,27.79600524902344,1.9411542636024728,27.71754646301269,-1.0000121550990642,27.781740188598636,-0.030388840582564525
9814,2012-03-21,27.517831802368164,27.72467994689941,27.517831802368164,27.68901634216309,6402934.0,-0.006438300259531959,-1.4166685236768388,4.0000891384767066,44.44445290947888,49.58144254418485,0.32007340630753234,0.29658134646217604,0.6761257620477963,2.428923268713362,22.749163244871383,0.20684814453124645,-0.09047541924162772,-0.28637638092040874,-0.7494656061539793,0.1767128443131618,-0.5179209935371958,-0.054831768303621686,-0.05904462417163714,0.0,-34.799754499387035,0.23154461261678608,3,0.39229679107666016,0.39229679107666016,0.9753918647766113,2.089871406555176,0.2425098419189453,2,-0.025142596287627272,-2.833359331476323,27.696147918701172,-3.6666864749225447,27.79600524902344,1.9411542636024728,27.71754646301269,-0.025142596287627272
9815,2012-03-22,27.81027030944824,27.86733245849609,27.46790313720703,27.49643325805664,8523459.0,0.010627236519953787,-1.153854065423185,-1.8333259052924202,51.43602221671413,50.510230282626715,0.0971099574795744,0.0025903241455260684,0.3426203193704218,2.0986111675840355,21.694615142037126,0.39942932128905895,-0.06738872886747416,0.007132053375240588,-0.45578888134738094,0.4700529880978621,-0.2243284139860684,0.23859252073654957,0.6847362518310582,68.57126485082253,30.177503901090617,0.23146046736131,3,0.17118453979492543,0.09985828399658558,0.6223258972168004,1.7974328994751012,0.014265060424811793,3,-0.0318030318524124,-1.4166685236768388,27.517831802368164,-2.833359331476323,27.696147918701172,-3.6666864749225447,27.79600524902344,-0.0318030318524124
9816,2012-03-23,27.70328140258789,27.91012763977051,27.68901634216309,27.81740379333496,6020889.0,-0.003847100573632356,-2.0999986629408824,-0.3636358111352227,48.195874157105074,48.740110276451944,0.21933734105917324,0.09003988429957133,0.4207087575599857,2.1627337223484133,21.154476343117818,0.22111129760742188,-0.018661201438050057,-0.08452157974243235,-0.538831151378762,0.3697879918938973,-0.3116763655605972,0.1426332060757325,0.7711830902099592,47.142911716392256,10.34642883414331,0.22715478581816537,3,0.2567758560180664,0.2068471908569336,0.7293148040771484,1.9044218063354492,0.32810211181640625,4,-0.02960866530464612,-1.153854065423185,27.81027030944824,-1.4166685236768388,27.517831802368164,-2.833359331476323,27.696147918701172,-0.02960866530464612
9817,2012-03-26,27.80313873291016,27.86020088195801,27.639087677001953,27.78887367248535,6979296.0,0.003604530772767678,2.444416383165078,-0.12499791085190218,53.45745645508751,48.37158578783116,0.029806528512153818,-0.02041404529317603,0.2998736431579907,2.0222054992886314,20.633497998460527,0.22111320495605824,0.05852776075863986,0.02139854431152699,-0.42845041314501486,0.47124750176806884,-0.2035259344167457,0.2463230230397997,0.6511945327758752,75.80665335363375,35.07649443728296,0.22492447872827098,3,0.11768913269042613,0.10698986053466442,0.5260338783264125,1.718972206115719,0.21397972106932883,0,-0.02668038339142098,-2.0999986629408824,27.70328140258789,-1.153854065423185,27.81027030944824,-1.4166685236768388,27.517831802368164,-0.02668038339142098
9818,2012-03-27,27.8815975189209,27.99571990966797,27.781740188598636,27.79600524902344,8111131.0,0.002821939881120894,-2.7500041782964293,6.000133707713192,58.24175985636215,49.15814072870583,-0.11809815192944129,-0.09947902961326349,0.21103370865239057,1.912116361057432,19.673533283467528,0.21397972106933238,0.08756170453424872,0.09700422286987376,-0.3547075287054895,0.548715974445237,-0.12885165291780964,0.32286009865755716,0.5530071441955577,78.37840767829782,31.837006176668595,0.22585587578768188,3,-0.14621925354003906,0.02853107452392578,0.3726820945739746,1.5656204223632812,-0.19258117675780895,1,-0.02379123746655387,2.444416383165078,27.80313873291016,-2.0999986629408824,27.70328140258789,-1.153854065423185,27.81027030944824,-0.02379123746655387
9819,2012-03-28,27.71041488647461,27.91012763977051,27.64621925354004,27.83166885375977,7318861.0,-0.0061396278434232565,-1.1142673777180425,-1.416646239554418,55.06497042505132,50.25318628003915,0.02808394974818995,0.06255204775033718,0.37400091187680573,2.043177139244392,18.823045372113384,0.2639083862304723,0.006619764008899409,-0.06633253097534109,-0.517443946120622,0.38477888416993977,-0.29188823854797974,0.15922317659729757,0.7048557461236591,45.94619987858113,-5.810376288208964,0.2255557075726397,3,0.021396636962890625,0.19971370697021484,0.48145389556884766,1.7368030548095703,-0.22824668884276988,2,-0.006692483975000996,-2.7500041782964293,27.8815975189209,2.444416383165078,27.80313873291016,-2.0999986629408824,27.70328140258789,-0.006692483975000996
9820,2012-03-29,27.902996063232425,27.924394607543945,27.603424072265625,27.631954193115234,8151368.0,0.006949776015508613,1.0454473629833112,-2.235323727427133,52.86104316538905,51.057821675285076,-0.1625859010761097,-0.12817422592744165,0.17458288705983094,1.8070866398775927,17.733108335371966,0.3209705352783203,-0.04381856830978137,0.12089910507202362,-0.3336979222463974,0.5754961323904446,-0.10639940858718688,0.3481976187312341,0.49332721945801694,76.36379548416046,27.281549279186294,0.2272985136592114,3,-0.17118453979492543,0.007132530212398791,0.2888727188110316,1.5121250152587855,-0.6633377075195348,3,-0.0051125125997953935,-1.1142673777180425,27.71041488647461,-2.7500041782964293,27.8815975189209,2.444416383165078,27.80313873291016,-0.0051125125997953935
9821,2012-03-30,27.96718978881836,27.981454849243164,27.84593391418457,27.96718978881836,7174034.0,0.002300603327343831,8.500200561572402,0.0,39.51046924116939,49.960067609493606,-0.20969539845076923,-0.18322383599237213,0.10599679268786844,1.7058068086040592,16.515481352097368,0.13552093505859375,-0.0538328855011585,0.17332391738891673,-0.28793026679911904,0.6345781015769525,-0.057303174705101156,0.4039510094829346,0.41056509096241456,92.72739648767964,46.9816911126605,0.2306270920940173,3,-0.23537826538085938,-0.057061195373535156,0.16405105590820312,1.4479312896728516,-0.7489299774169886,4,-0.005100777733569206,1.0454473629833112,27.902996063232425,-1.1142673777180425,27.71041488647461,-2.7500041782964293,27.8815975189209,-0.005100777733569206
9822,2012-04-02,27.96718978881836,28.067047119140625,27.84593391418457,28.038515090942386,7232638.0,0.0,2.4444163831652133,-100.0,42.64149839099152,49.53928297970544,-0.20434868778459503,-0.17950678696269762,0.10473305550861411,1.6591192501205754,14.859257617643728,0.2211132049560547,-0.0380954809283196,0.16512136459350657,-0.30261626169733447,0.6328589908843476,-0.06874744855191395,0.3989901777389271,0.3923680561109393,78.46152580305424,35.35563277792487,0.23386881314541993,4,-0.19971466064453125,-0.057061195373535156,0.11055612564086914,1.4479312896728516,-0.6348075866699183,0,0.0022953227003021937,8.500200561572402,27.96718978881836,1.0454473629833112,27.902996063232425,-1.1142673777180425,27.71041488647461,0.0022953227003021937
9823,2012-04-03,27.767475128173828,27.93865966796875,27.61055564880371,27.91012763977051,8577015.0,-0.0071410342673893235,2.2856965494847628,2.0000267415429374,46.50208206780587,49.76790844174178,0.007317241418977716,0.03373441158127832,0.29002998445035644,1.8047027082068254,13.330261837441327,0.35663414001464844,-0.02271220847036659,-0.04208259582519602,-0.5021230961570957,0.41795790450670367,-0.27210284599114587,0.18793765434075382,0.5742496226010267,35.384577409162716,-6.788169132399609,0.23002025016594946,4,0.0,0.1426534652709961,0.3102707862854004,1.6476459503173828,0.007133483886722303,1,0.008990494261841064,2.4444163831652133,27.96718978881836,8.500200561572402,27.96718978881836,1.0454473629833112,27.902996063232425,0.008990494261841064
9824,2012-04-04,27.738943099975586,27.76034164428711,27.53209686279297,27.61055564880371,7138563.0,-0.0010275341228015433,1.6666518105849581,-0.9000013370592495,48.70685978667038,49.46466817173692,0.07879885860900515,0.08931598230596194,0.31754196531026935,1.7824880338889955,11.569170917600266,0.23537826538085938,-0.024607782723677474,-0.08487987518310547,-0.5151832384978299,0.34542348813161894,-0.30003155684046945,0.1302718064742585,0.585305218527914,38.66644323060029,-3.743262095807715,0.21515168165736306,4,0.06062889099121094,0.17118549346923828,0.34058570861816406,1.676177978515625,0.00713348388671875,2,-0.0017998796000464612,2.2856965494847628,27.767475128173828,2.4444163831652133,27.96718978881836,8.500200561572402,27.96718978881836,-0.0017998796000464612
9825,2012-04-05,27.36804580688477,27.65335273742676,27.33238220214844,27.61768913269043,9161509.0,-0.013370995850636502,-1.0000000000000442,-1.9444526978844505,41.09088186359328,48.67522458356894,0.4250704580922857,0.4797547327210161,0.6649228235157487,2.106458363481728,9.882082038539576,0.4065608978271449,-0.019421206875286146,-0.45256748199462393,-0.8959287743943101,-0.009206189594937797,-0.674248128194467,-0.23088683579478086,0.9390756079928018,4.854404220408356,-40.03525240723333,0.22168064619984224,4,0.3316688537597621,0.542082786560055,0.7114830017089808,2.0470752716064418,0.3209705352783203,3,0.004169913758269139,1.6666518105849581,27.738943099975586,2.2856965494847628,27.767475128173828,2.4444163831652133,27.96718978881836,0.004169913758269139
9826,2012-04-09,27.2681884765625,27.36804580688477,27.21112632751465,27.22539138793945,8484483.0,-0.0036486832500531863,-3.3999893036689413,-0.1714329373113969,36.69062464529547,46.81224327136982,0.5103926317152627,0.5706709683364863,0.740078385997947,2.150928884404223,9.064680876547317,0.15691947937012074,0.003958565338720632,-0.5281737327575691,-1.0355034917985364,-0.020843973716601738,-0.781838612278051,-0.2745088532370872,0.999943369805905,6.666755803355551,-39.7473860990357,0.2536648795204835,4,0.3708982467651367,0.5848779678344727,0.8059906959533691,2.146932601928711,0.18544960021973012,0,-0.0010462785554724574,-1.0000000000000442,27.36804580688477,1.6666518105849581,27.738943099975586,2.2856965494847628,27.767475128173828,-0.0010462785554724574
9827,2012-04-10,27.111270904541016,27.29671859741211,27.08273887634277,27.23965835571289,11295914.0,-0.005754602002856157,-1.307662244163274,-2.9999108654957847,35.664329779694285,44.303639929517836,0.6245231521235084,0.6603272137885767,0.8800790129302278,2.25565432076106,10.029536041140833,0.2139797210693395,-0.02113146926855336,-0.6208973884582534,-1.1340832215669465,-0.10771155534956023,-0.8774903050126,-0.3643044719039068,1.0934406106961632,3.333489322539281,-45.987715141727094,0.25659291655434574,4,0.4636220932006836,0.6776018142700195,0.9646916389465332,2.3038501739501953,0.26390647888183594,1,0.0039462888787864525,-3.3999893036689413,27.2681884765625,-1.0000000000000442,27.36804580688477,1.6666518105849581,27.738943099975586,0.0039462888787864525
9828,2012-04-11,27.232524871826172,27.303852081298828,27.104137420654297,27.232524871826172,6718244.0,0.0044724560391171675,1.7999786073376831,-0.0,42.80572183259472,42.94150119702266,0.4487014980268462,0.48412469245194956,0.7390592541692733,2.085572312534744,11.03616449211283,0.19971466064453125,-0.02632179366444376,-0.44900150299072195,-0.94867318329959,0.05067017731814616,-0.6988373431451578,-0.19916566283628612,0.8824288322994533,22.10528093588099,-32.072744041331596,0.24983584015443408,4,0.34236812591552734,0.5563478469848633,0.7631955146789551,2.182596206665039,0.04279518127441406,2,0.0036668406911317675,-1.307662244163274,27.111270904541016,-3.3999893036689413,27.2681884765625,-1.0000000000000442,27.36804580688477,0.0036668406911317675
9829,2012-04-12,27.025678634643555,27.310983657836914,26.93295288085937,27.310983657836914,8563977.0,-0.0075955585519950075,1.6500113650038355,-100.0,29.323268209610376,40.32619286860281,0.6126277542703882,0.6566657527603397,0.9219489115595678,2.249636407962356,11.904527699669831,0.3780307769775426,-0.06416908341102356,-0.6126952171325684,-1.1813319024442919,-0.04405853182084485,-0.8970135597884301,-0.3283768744767066,1.0066978832594415,12.871428684898579,-37.85482445705007,0.284318342655861,4,0.4743213653564453,0.6883010864257812,0.9629092216491699,2.3894424438476562,0.0,3,0.02771179172007776,1.7999786073376831,27.232524871826172,-1.307662244163274,27.111270904541016,-3.3999893036689413,27.2681884765625,0.02771179172007776
9830,2012-04-13,26.74037170410156,27.29671859741211,26.733238220214844,27.025678634643555,7791194.0,-0.010556883118423066,-2.7618789912328174,1.0000066852963716,26.804060238262352,38.91436964605759,0.7997782983371984,0.9064288884478096,1.1804098513442725,2.4933705932005346,12.585943998216361,0.5634803771972656,-0.13503786745287272,-0.8459337234497113,-1.5368572875228566,-0.15501015937656604,-1.191395505486284,-0.5004719414131387,1.1820624500970744,1.1237237922968182,-47.98804456128258,0.34546178203657285,4,0.6597709655761754,0.8737506866455114,1.1947207450866735,2.6319532394409215,-0.263910293579098,4,0.03760998130053994,1.6500113650038355,27.025678634643555,1.7999786073376831,27.232524871826172,-1.307662244163274,27.111270904541016,0.03760998130053994
9831,2012-04-16,26.968616485595703,27.104137420654297,26.74750328063965,26.81169891357422,6019627.0,0.008535587463772476,-1.499986629586052,-0.5499956545864101,31.06789646948046,37.628413877000796,0.4637589685123089,0.6526616223217729,0.9297172381727989,2.2212693398075523,13.189977903085703,0.3637657165527379,-0.18382808237253556,-0.5802424430847175,-1.3206269275792621,0.16014204140982713,-0.950434685331988,-0.21005020083744697,0.8111141565248765,40.740826331688154,-4.787912584311499,0.370192242247272,4,0.36733245849609375,0.6455059051513672,0.9325962066650391,2.4001426696777344,-0.527816772460934,0,0.026712525536938925,-2.7618789912328174,26.74037170410156,1.6500113650038355,27.025678634643555,1.7999786073376831,27.232524871826172,0.026712525536938925
9832,2012-04-17,27.15406608581543,27.18972969055176,26.86162567138672,27.111270904541016,4832414.0,0.006876496624095507,4.7500376046660255,0.27272395770025526,34.259230219425646,36.26809700495855,0.16856441389582244,0.43917018263731933,0.7216723561129967,1.997607491376769,14.137506421341845,0.3281040191650426,-0.23972353397101998,-0.36269588470458913,-1.113552156442175,0.3881603870329968,-0.7381240205733803,0.012732251164202069,0.5000854656764631,72.83966920321554,30.16635650607487,0.3754281358687923,4,0.09272384643554688,0.4600563049316406,0.7007846832275391,2.1683311462402344,-0.8987159729003906,1,0.011032306911976208,-1.499986629586052,26.968616485595703,-2.7618789912328174,26.74037170410156,1.6500113650038355,27.025678634643555,0.011032306911976208
9833,2012-04-18,26.854494094848636,27.1184024810791,26.818830490112305,27.1184024810791,5778203.0,-0.011032306911975986,1.2702726142638259,-6.166778089762363,32.45609028164938,34.462455948845104,0.36320568352710936,0.7087948552003134,0.9914829540311878,2.2646956126065767,15.170978589197027,0.335235595703125,-0.2781416388236586,-0.6201851844787569,-1.4213658634398207,0.1809954944823069,-1.0207755239592906,-0.21959484499822324,0.6891478568900098,20.987768442251486,-20.39284041314172,0.4005903394805324,4,0.3388013839721644,0.7382307052612269,1.1198287010192836,2.4679031372070277,-0.5634803771972656,2,0.019389055952243606,4.7500376046660255,27.15406608581543,-1.499986629586052,26.968616485595703,-2.7618789912328174,26.74037170410156,0.019389055952243606
9834,2012-04-19,26.82596206665039,27.104137420654297,26.733238220214844,26.840227127075195,7042246.0,-0.0010624675369966807,-2.7143266448279486,0.05405307739007329,26.332232954040535,32.82260607000591,0.277828687119257,0.7197374019104821,0.9853993917476593,2.267764715593131,15.934116104599411,0.3708992004394531,-0.333791820211367,-0.6141237258911119,-1.4656261104519608,0.23737865866973706,-1.0398749181715345,-0.18837253361068917,0.620431437305399,16.455559090939865,-19.65308171603273,0.42575119228042413,4,0.22467994689941406,0.7275333404541016,1.1483607292175293,2.4964351654052734,-0.5064182281494141,3,0.016750861920021398,1.2702726142638259,26.854494094848636,4.7500376046660255,27.15406608581543,-1.499986629586052,26.968616485595703,0.016750861920021398
9835,2012-04-20,26.925819396972656,27.01854515075684,26.776033401489254,26.81169891357422,6818487.0,0.003722413760004706,-1.615365627892602,-8.0,27.46909096911581,31.797991217097067,0.12141248418889816,0.5799564986451209,0.8472341788364126,2.142311076235032,17.185085550944493,0.24251174926758523,-0.3890924994273881,-0.47004384994506765,-1.3323953663857289,0.39230766649559357,-0.9012196081653983,-0.03886809172473704,0.4349954729342187,42.18724538613531,12.693545141017374,0.4311757582203313,4,0.09629154205322266,0.4743232727050781,1.0485033988952637,2.396577835083008,-0.5634784698486328,4,0.003708679620800126,-2.7143266448279486,26.82596206665039,1.2702726142638259,26.854494094848636,4.7500376046660255,27.15406608581543,0.003708679620800126
9836,2012-04-23,26.88302421569824,26.94008636474609,26.818830490112305,26.83309555053711,5929619.0,-0.0015893734056326991,-2.0909444511971866,0.4375083567321523,26.969661855165555,30.831917003260536,0.11602804758758367,0.5883123321943522,0.854113436851236,2.150345706097145,18.636006155802296,0.12125587463378551,-0.4552482464202541,-0.471826171875005,-1.3504848400415312,0.4068324962915213,-0.9111555059582699,-0.03249683779174006,0.4024814562455923,32.81244124295334,9.119875928791217,0.4393293340832639,4,0.13908672332764027,0.5171184539794957,1.0912985801696813,2.4393730163574254,-0.6847362518310476,0,-0.015123402855039214,-1.615365627892602,26.925819396972656,-2.7143266448279486,26.82596206665039,1.2702726142638259,26.854494094848636,-0.015123402855039214
9837,2012-04-24,27.06134033203125,27.13979911804199,26.89015769958496,26.89015769958496,7703990.0,0.006633037819788301,-1.9166675951820775,3.4285441418041174,34.86234480773423,29.949319556053815,-0.07835547047687186,0.3705725519292997,0.6460417266798615,1.935105841936842,19.67387172639569,0.25677490234375,-0.475575321340056,-0.2564201354980469,-1.1178592594976529,0.6050189885015591,-0.6871396974978516,0.1742994265017579,0.15789324570510388,80.7018366916101,56.07214373063222,0.43071956199980355,4,-0.039229393005371094,0.3388023376464844,0.9129824638366699,2.186163902282715,-0.6847362518310547,1,-0.022930890018110994,-2.0909444511971866,26.88302421569824,-1.615365627892602,26.925819396972656,-2.7143266448279486,26.82596206665039,-0.022930890018110994
9838,2012-04-25,27.21825981140137,27.21825981140137,26.97574806213379,27.1184024810791,8524861.0,0.0057986588042124865,3.8571646865566267,0.5833379759106159,39.420299965120485,31.071211973332716,-0.26542334704401327,0.17013219296623916,0.47460306706524236,1.7261975115179382,21.07397900867071,0.24251174926758168,-0.47573075638189977,-0.06633377075194957,-0.8864563283497624,0.7537887868458633,-0.476395049550856,0.34372750804695684,-0.485021591186527,100.0,73.95904558253812,0.41006127879890647,4,-0.20328140258789418,0.18188285827636363,0.7043509483337367,1.4122686386108363,-1.0413703918457067,2,-0.035377342459012806,-1.9166675951820775,27.06134033203125,-2.0909444511971866,26.88302421569824,-1.615365627892602,26.925819396972656,-0.035377342459012806
9839,2012-04-26,27.52496337890625,27.62482261657715,27.12553405761719,27.22539138793945,6225301.0,0.011268301854345797,-1.0000076402949296,2.999999999999929,53.2737919958232,34.01229327972837,-0.5518927534058911,-0.15934711188343798,0.16124370793595943,1.3717218595102771,21.59387304699137,0.4992885589599574,-0.45313276335107133,0.24964237213134766,-0.5542414945699967,1.053526238832692,-0.1522995612193263,0.6515843054820216,-0.7820247268676752,88.23509584054295,57.05571570613131,0.40194193335067285,4,-0.3459329605102539,-0.12482070922851562,0.3851652145385742,1.0271053314208984,-0.9415111541748047,3,-0.044830201743356946,3.8571646865566267,27.21825981140137,-1.9166675951820775,27.06134033203125,-2.0909444511971866,26.88302421569824,-0.044830201743356946
9840,2012-04-27,27.76034164428711,27.77460861206055,27.55349540710449,27.603424072265625,26661413.0,0.008551446995247902,1.384593232541382,0.5238058855738436,59.718307312891554,37.1956722623296,-0.7011012515628146,-0.42789927884715695,-0.079572088743177,1.0976551876826512,22.18634754879728,0.24964523315430043,-0.45161483028930505,0.49215335845947195,-0.29053304995161966,1.2748397668705636,0.10081015425392792,0.883496562665016,-0.9821276336669911,98.50729291183612,61.57407001008413,0.39134320420554514,4,-0.5064182281494141,-0.360198974609375,0.14978694915771484,0.7917270660400391,-1.176889419555664,4,-0.05190129949580935,-1.0000076402949296,27.52496337890625,3.8571646865566267,27.21825981140137,-1.9166675951820775,27.06134033203125,-0.05190129949580935
9841,2012-04-30,27.82453536987305,27.84593391418457,27.603424072265625,27.66761779785156,28685060.0,0.002312425632526427,1.428563242541162,1.0000000000000453,64.61985469125798,40.569074981422084,-0.7052828054173297,-0.5305287735763677,-0.15799719005027413,0.9901980589525579,23.086822221260718,0.2425098419189453,-0.4000008022322028,0.5634798049926779,-0.19459837854079254,1.3215579885261484,0.1844407132259427,0.9425188967594131,-0.9865376831665067,97.7611344596513,54.24060186337633,0.37903909176673595,4,-0.5349493026733434,-0.42439270019531605,0.12125635147094371,0.727533340454098,-1.1126956939697301,0,-0.05255054301220119,1.384593232541382,27.76034164428711,-1.0000076402949296,27.52496337890625,3.8571646865566267,27.21825981140137,-0.05255054301220119
9842,2012-05-01,28.031383514404297,28.067047119140625,27.72467994689941,27.81740379333496,7428918.0,0.007434019716110463,1.3999919776980254,1.3636440986993426,65.81921245376964,44.27608855610212,-0.8656259816345688,-0.771896643085217,-0.37167787193286017,0.7409639754763795,24.558694146800796,0.3423671722412145,-0.30472458281304426,0.7671182632446296,-0.003980146003769391,1.5382166724930286,0.3815690586204319,1.1526674678688273,-1.1127509294995122,96.73200443935647,48.4163767789488,0.3855492046241993,5,-0.6312408447265625,-0.6312408447265625,-0.09629058837890625,0.5206851959228516,-0.25677490234374645,1,-0.06539440158546383,1.428563242541162,27.82453536987305,1.384593232541382,27.76034164428711,-1.0000076402949296,27.52496337890625,-0.06539440158546383
9843,2012-05-02,28.01711845397949,28.08131217956543,27.8815975189209,27.96005630493164,9012056.0,-0.0005088960527930286,1.1538429892316078,0.2666708263880676,71.25380262340101,49.26737407491995,-0.7477312294081919,-0.7778508026549424,-0.3565039388977347,0.7132409557223944,25.41729476460769,0.19971466064453125,-0.22729331358016225,0.7403710365295382,-0.07200264851243787,1.5527447215715142,0.33418419400855015,1.1465578790505262,-0.9836444156511206,93.28361634234838,38.81216147109021,0.406186842520988,5,-0.5884456634521449,-0.6098432540893519,-0.10164022445678356,0.3281030654907262,-1.3338088989257777,2,-0.058554000707602305,1.3999919776980254,28.031383514404297,1.428563242541162,27.82453536987305,1.384593232541382,27.76034164428711,-0.058554000707602305
9844,2012-05-03,27.68901634216309,28.074180603027344,27.61768913269043,27.952924728393555,8035283.0,-0.011710772910331069,-1.2456135412561693,-4.624928970150976,69.96997455184679,53.989694473001165,-0.3177445626287536,-0.47819833703885806,-0.03726530027169517,1.0040818827041882,25.757793848848987,0.45649147033691406,-0.1730945148294829,0.4147652626037619,-0.39191519366360694,1.2214457188711307,0.011425034470075701,0.8181054907374481,-0.5298017268862729,25.67575380879537,-34.07555129533721,0.403340228133685,5,-0.2389450073242223,-0.28174114227295277,0.1337370872497523,0.5064191818237269,-0.9129829406738352,3,-0.05461107407794963,1.1538429892316078,28.01711845397949,1.3999919776980254,28.031383514404297,1.428563242541162,27.82453536987305,-0.05461107407794963
9845,2012-05-04,27.48216819763184,27.974321365356445,27.44650459289551,27.746076583862305,7510234.0,-0.007470404220039972,-2.1489303595812927,1.0,60.90908133241609,57.76074108158456,-0.026461793466324934,-0.2765404277209491,0.16181210056962314,1.165710000246417,25.49481339162603,0.527816772460934,-0.08814516832122266,0.20221099853516122,-0.6088655224959645,1.013287519566287,-0.20332726198040163,0.6077492590507241,-0.21230187464038863,5.61801803967289,-54.202458945141075,0.40553826051556274,5,0.0035667419433558223,-0.07489299774170277,0.3388018608093226,0.5884456634521449,-0.5920104980468786,4,-0.0327017856246814,-1.2456135412561693,27.68901634216309,1.1538429892316078,28.01711845397949,1.3999919776980254,28.031383514404297,-0.0327017856246814
9846,2012-05-07,27.23965835571289,27.47503662109375,27.132667541503906,27.4179744720459,6549583.0,-0.0088242616148404,1.3414621420139183,0.6756743083461106,51.77515378073142,59.63994207858425,0.3039167553260995,-0.038238067952072186,0.38782439496832666,1.3670527523254137,25.236381930284356,0.34950065612793324,0.01396703429141155,-0.038872337341310015,-0.8501363452042803,0.7723916705216602,-0.4445043412727969,0.3667596665901769,0.8416538238525391,11.278281657461452,-44.95815632658069,0.40563200393148524,5,0.28887176513671875,0.1676168441772461,0.5813117027282715,0.8309555053710938,-0.5848789215087891,0,-0.024090101366628258,-2.1489303595812927,27.48216819763184,-1.2456135412561693,27.68901634216309,1.1538429892316078,28.01711845397949,-0.024090101366628258
9847,2012-05-08,27.21825981140137,27.275320053100586,26.925819396972656,27.16119766235352,13398774.0,-0.0007855658111450836,3.0833658313743353,-0.320005562151697,58.52842061581278,61.763066595327835,0.3910368651173677,-0.008867871976494968,0.39489591195704676,1.3438946389298074,24.843176309057228,0.3495006561279297,0.11309142372498115,-0.06562032699584464,-0.8736450192538001,0.7424043652621108,-0.4696326731248206,0.3383920191331313,0.8440794754028289,25.308718395671566,-33.9246619215303,0.4040123461289772,5,0.28530597686767223,0.18901538848876598,0.6027102470397914,0.8345222473144496,-0.2639083862304723,1,-0.018605896887130102,1.3414621420139183,27.23965835571289,-2.1489303595812927,27.48216819763184,-1.2456135412561693,27.68901634216309,-0.018605896887130102
9848,2012-05-09,27.33238220214844,27.5820255279541,27.03281021118164,27.111270904541016,10345358.0,0.004192861392970704,-1.9056499056499057,3.87492061369796,61.414816432589404,62.66762486607962,0.32945037321063353,-0.1213471564841413,0.27069646799629155,1.1896407230731931,24.11102401016145,0.5492153167724609,0.22851168281626144,0.043509197235110264,-0.7644134219270526,0.8514318163972732,-0.3604521123459712,0.4474705068161917,0.6844962890624977,35.40373908768417,-28.03284278269942,0.4039613095810807,5,0.17118358612060192,0.07489299774169567,0.5064196586608851,0.7203998565673793,-0.6348075866699219,2,0.016179578005364847,3.0833658313743353,27.21825981140137,1.3414621420139183,27.23965835571289,-2.1489303595812927,27.48216819763184,0.016179578005364847
9849,2012-05-10,27.77460861206055,27.974321365356445,27.4179744720459,27.47503662109375,11492615.0,0.016179578005364847,-1.68963927412216,1.3548470576057083,66.57385516340341,63.429352405025384,-0.08229387861529602,-0.5318573857385154,-0.1780557417833286,0.7059163424543762,22.905114438971637,0.6419391632080043,0.32600760480352875,0.44828910827637003,-0.3774970308644434,1.2740752474171835,0.03539603870596508,0.861182177846775,-0.8487892150878942,80.95256286416499,14.215550032225977,0.4128930695704062,5,-0.27104282379150746,-0.3673334121704137,0.06419324874877574,0.2781734466552699,-1.0984325408935618,3,-0.03929124878947765,-1.9056499056499057,27.33238220214844,3.0833658313743353,27.21825981140137,1.3414621420139183,27.23965835571289,-0.03929124878947765
9850,2012-05-11,27.746076583862305,27.85306739807129,27.50356674194336,27.567760467529297,8746798.0,-0.0010272702163607317,-1.2790778664311788,0.5952362761202512,66.94676066719205,63.6878975134625,-0.06257899720460358,-0.4470371290702424,-0.15421616501850366,0.6970326011338202,21.211894009631305,0.3495006561279297,0.40671903638347473,0.3694718360900886,-0.4280799597069205,1.1670236318870977,-0.029304061808417714,0.7682477339885949,-0.7992871475219729,78.23134449180215,6.905548816939572,0.3987758978985049,5,-0.24251079559326172,-0.33880138397216797,0.10877370834350586,0.3067054748535156,-0.9129810333251953,4,-0.03496145407950213,-1.68963927412216,27.77460861206055,-1.9056499056499057,27.33238220214844,3.0833658313743353,27.21825981140137,-0.03496145407950213
9851,2012-05-14,27.68901634216309,27.84593391418457,27.603424072265625,27.603424072265625,9493222.0,-0.002056515685262772,-4.666629526462396,0.48000299500477983,62.94119728971935,63.368118050790244,-0.029908971418510788,-0.3512477534761551,-0.10053869566950269,0.7249626239501517,19.427169844307592,0.2425098419189453,0.4252568988805727,0.276391601562505,-0.508548208764168,1.061331411889178,-0.11607830360083327,0.6688615067258432,-0.7216762672424366,72.78927157064487,2.540034657245741,0.3924699051633366,5,-0.18545055389404652,-0.28174114227295277,0.11590528488158824,0.3637657165527308,-1.2125549316406286,0,-0.028851102282087093,-1.2790778664311788,27.746076583862305,-1.68963927412216,27.77460861206055,-1.9056499056499057,27.33238220214844,-0.028851102282087093
9852,2012-05-15,27.45363807678223,27.738943099975586,27.40370941162109,27.631954193115234,10186231.0,-0.00850078104878138,-1.4102493777554956,-2.0833203342617104,54.70085860779072,61.52890204905577,0.12840029641672146,-0.09726226061937027,0.12635249496355883,0.9263573478936102,17.807089593085202,0.33523368835449574,0.39959035151287026,0.026034736633302913,-0.7495074844999401,0.8015769577665459,-0.3617363739333186,0.4138058471999244,-0.46615837605286004,44.69706638467046,-20.8888221386104,0.3877711105666212,5,0.046361923217769885,-0.046362876892093396,0.2924385070800746,0.5420818328857386,-1.1911563873291051,1,-0.029098461935860187,-4.666629526462396,27.68901634216309,-1.2790778664311788,27.746076583862305,-1.68963927412216,27.77460861206055,-0.029098461935860187
9853,2012-05-16,27.37517738342285,27.7318115234375,27.32525062561035,27.55349540710449,7462005.0,-0.0028579342796003493,-1.9230948560771246,1.000010696445571,46.708468679925396,58.944290285508956,0.11870907293502597,0.023406878087222083,0.20121791794699107,0.958074970754609,16.07620718144581,0.40656089782714844,0.35055895134758686,-0.07846012115478374,-0.8065001676460639,0.6495799253364964,-0.4424801444004238,0.28555990209085635,-0.36796084940094076,7.6920364384366735,-52.75569342790433,0.36402002324564076,5,0.07489299774169922,0.032097816467285156,0.3067054748535156,0.5563488006591797,-1.055633544921875,2,-0.01537253813400985,-1.4102493777554956,27.45363807678223,-4.666629526462396,27.68901634216309,-1.2790778664311788,27.746076583862305,-0.01537253813400985
9854,2012-05-17,27.275320053100586,27.517831802368164,27.2681884765625,27.36091232299805,5483923.0,-0.003647732722372621,-4.000095505510668,0.4799978607337978,38.666676174575905,56.47291193463782,0.1717764310901586,0.16722899728564045,0.301534165300275,1.0104756634749137,14.10910259787621,0.24964332580566406,0.27295320420771674,-0.20078535079955984,-0.8728482390342585,0.4712775374351388,-0.5368167949169091,0.13524609331778947,-0.24876142245198452,1.21932527841641,-52.166334419818774,0.33603144411734925,5,0.17475032806396484,0.13195514678955078,0.40656280517578125,0.6419410705566406,-1.1840229034423828,3,-0.021181985637466094,-1.9230948560771246,27.37517738342285,-1.4102493777554956,27.45363807678223,-4.666629526462396,27.68901634216309,-0.021181985637466094
9855,2012-05-18,27.025678634643555,27.52496337890625,26.968616485595703,27.275320053100586,11321991.0,-0.009152648547148812,-2.0588198282280645,2.916635097492915,32.822136968142814,54.36702117768353,0.39096981201237213,0.4476884222113391,0.5494329521530901,1.2087909223734385,12.307344269180682,0.5563468933105469,0.17065208027696954,-0.455419731140136,-1.111564209606108,0.200724747325836,-0.7834919703731238,-0.12734749190714822,0.9486427307128906,6.5041622551183025,-39.56354749379561,0.3280722392329861,5,0.4243917465209961,0.38159656524658203,0.5813112258911133,0.8166894912719727,-0.9343814849853516,4,-0.0129322400447901,-4.000095505510668,27.275320053100586,-1.9230948560771246,27.37517738342285,-1.4102493777554956,27.45363807678223,-0.0129322400447901
9856,2012-05-21,26.47646141052246,26.990013122558594,26.383737564086914,26.990013122558594,14681884.0,-0.020322051170143962,1.3611081192502108,2.0571574829620123,20.855626443853538,50.18115515857695,0.916972026482135,1.0170288688312183,1.080142240460951,1.7011450026212316,10.825570421249935,0.6419410705566406,0.07400380281741192,-0.9843088150024428,-1.7366153799079989,-0.2320022500968868,-1.3604620974552226,-0.608155532549663,1.4777458572387694,6.842050447701537,-31.46133171504752,0.37615328245277885,5,0.7025680541992188,0.7560634613037109,1.0306711196899414,1.2660493850708008,0.14265441894530895,0,0.01346985665814504,-2.0588198282280645,27.025678634643555,-4.000095505510668,27.275320053100586,-1.9230948560771246,27.37517738342285,0.01346985665814504
9857,2012-05-22,26.44079971313477,26.56918716430664,26.2268180847168,26.462196350097656,8788577.0,-0.0013469208303462654,1.9090968024244872,0.04166403589241979,20.6896771855111,45.65613968667935,0.9283826673269999,1.0580651142137398,1.0758052323588636,1.6813227821626668,10.368309601556858,0.3423690795898402,0.012185826923079901,-0.9889434814453075,-1.8534331842172485,-0.1244537786733666,-1.421188332831278,-0.5566986300593371,1.4505887664794876,14.218110385907137,-16.422992770216176,0.43224485138597096,5,0.6597700119018519,0.7132654190063441,1.0342359542846644,1.3017110824584925,0.23537635803221946,1,0.0013487374729432844,1.3611081192502108,26.47646141052246,-2.0588198282280645,27.025678634643555,-4.000095505510668,27.275320053100586,0.0013487374729432844
9858,2012-05-23,26.25535011291504,26.55492210388184,26.12696075439453,26.43366622924805,7608374.0,-0.007013766687533507,1.0339021460783473,8.333838473882812,21.848755232099975,40.68668413875675,1.0560429232438864,1.2307798790739781,1.2231052889766296,1.8071412742558302,10.311443175683065,0.42796134948730824,-0.013736209294826551,-1.126247596740722,-2.135467280089024,-0.11702791339241969,-1.6308574384148713,-0.6216377550665726,1.5361641430053687,9.183770922129023,-21.173089798403446,0.5046098416741507,5,0.7346639633178711,0.8487863540649414,1.1751060485839844,1.4871606826782227,0.5777454376220703,2,0.00027162374553824087,1.9090968024244872,26.44079971313477,1.3611081192502108,26.47646141052246,-2.0588198282280645,27.025678634643555,0.00027162374553824087
9859,2012-05-24,26.29101371765137,26.383737564086914,26.0770320892334,26.262481689453125,7723057.0,0.00135833666597307,1.8666779573390857,-0.1600081292986508,24.92495651573391,36.01759478859474,0.880381497497364,1.1572655538904861,1.1604171371614278,1.7153207474399856,11.897452891109086,0.3067054748535156,-0.05779414567854246,-1.0288865089416461,-2.1462781044508787,0.08850508656758649,-1.5875823066962624,-0.4701907111870298,1.3673362581469668,14.77843803391525,-17.934923295182784,0.5586957977546159,5,0.6704692840576136,0.7881584167480433,1.1019964218139613,1.451497077941891,0.5920104980468679,3,0.0010851662532300743,1.0339021460783473,26.25535011291504,1.9090968024244872,26.44079971313477,1.3611081192502108,26.47646141052246,0.0010851662532300743
9860,2012-05-25,26.319543838500977,26.497859954833984,26.23395156860352,26.23395156860352,4876156.0,0.0010851662532300743,-5.1666406685241055,2.9998663012228457,28.712874782343164,32.214447843330724,0.7020450597735888,1.070125917797327,1.108085904049414,1.645034965888648,12.951820627831212,0.2639083862304652,-0.12317044499873475,-0.928316497802733,-2.110073284523491,0.25344028891802495,-1.5191948911631101,-0.3374381044423558,1.180674348640867,26.562627307198145,-8.496042097768107,0.5908783933603785,5,0.5884437561035156,0.7596282958984375,0.9825248718261719,1.4229669570922852,0.3637657165527344,4,-0.008672136958121857,1.8666779573390857,26.29101371765137,1.0339021460783473,26.25535011291504,1.9090968024244872,26.44079971313477,-0.008672136958121857
9861,2012-05-29,26.362340927124023,26.46932983398437,26.04850196838379,26.42653465270996,8550658.0,0.0016260573847957094,4.619126448491242,-0.7499944289693905,30.392201413952463,29.51348593290425,0.5043011449243124,0.9614629339645973,1.043563753958189,1.5680515797119838,13.952448346810087,0.4208278656005824,-0.2502969132908959,-0.812409687042237,-2.024480393624369,0.3996610195398951,-1.418445040333303,-0.20637433375117098,0.9955586502269753,60.274223503511124,22.991568823030462,0.6060353532910658,5,0.5278158187866211,0.7025661468505859,0.8487858772277832,1.3801698684692383,0.26390647888183594,1,-0.010281476072822704,-5.1666406685241055,26.319543838500977,1.8666779573390857,26.29101371765137,1.0339021460783473,26.25535011291504,-0.010281476072822704
9862,2012-05-30,26.19828796386719,26.462196350097656,26.034236907958984,26.262481689453125,8943919.0,-0.006223004387597486,-1.181819949823995,0.9999999999999447,24.60067937475651,27.0570648989966,0.526972947662145,1.0341658103894247,1.1810080741225626,1.6982116562365341,14.361395809183142,0.4279594421386719,-0.3922065615571384,-0.884807872772214,-2.101355668023622,0.33173992247919415,-1.493081770397918,-0.2765339751465099,1.0024839004077428,31.50676400880668,-5.765146861788846,0.6082738976257034,5,0.5813121795654261,0.859486579895016,1.0128388404846156,1.5442228317260707,0.4422264099121058,2,0.01606318192169609,4.619126448491242,26.362340927124023,-5.1666406685241055,26.319543838500977,1.8666779573390857,26.29101371765137,0.01606318192169609
9863,2012-05-31,26.376604080200195,26.497859954833984,26.08416557312012,26.2410831451416,9751611.0,0.0068064034023498365,1.1886699159426244,-2.111124316615282,14.492749410680545,24.371073036341556,0.21469002247252433,0.7659136303267005,0.9808259437052484,1.488517705049091,14.704746932013531,0.41369438171386363,-0.523463712506743,-0.6244660377502456,-1.796249522134282,0.5473174466337909,-1.2103577799422638,-0.038574295558227334,0.6608528901905046,73.84602093206951,40.360335205915256,0.5858917421920186,5,0.4029960632324219,0.6811704635620117,0.8345227241516113,1.3659067153930664,0.14265441894531605,3,0.011357489010181965,-1.181819949823995,26.19828796386719,4.619126448491242,26.362340927124023,-5.1666406685241055,26.319543838500977,0.011357489010181965
9864,2012-06-01,26.176889419555664,26.28388023376465,25.920114517211914,26.06990051269531,9456630.0,-0.007571659340121384,1.2666611203879226,0.7894640544953254,13.333339275781782,22.205651070523665,0.2706704370758395,0.892282878899664,1.161651599506186,1.6518440984256557,16.16147274645615,0.45648956298828125,-0.6290053036667054,-0.7485743522644057,-1.9285646254180087,0.4314159208891972,-1.3385694888412054,-0.15857921568760602,0.7201167420945964,44.444297717106025,15.932138144808285,0.5899951365768012,6,0.27817440032958984,0.8238239288330078,1.0306711196899414,1.4621973037719727,0.3209705352783203,4,0.025068147726185597,1.1886699159426244,26.376604080200195,-1.181819949823995,26.19828796386719,4.619126448491242,26.362340927124023,0.025068147726185597
9865,2012-06-04,26.583452224731445,26.583452224731445,26.034236907958984,26.098430633544922,9557714.0,0.015531364275545023,1.264704610072712,4.533382061932711,27.793706593763503,22.976548864958108,-0.2293362133697805,0.4373621142864863,0.7311070249252367,1.2140766216725112,17.583499457216178,0.5492153167724609,-0.7045495927927199,-0.2970757484436035,-1.4560642841597904,0.8619127872725834,-0.8765700163016987,0.2824185194144917,0.15725127380867931,100.0,73.90414687769243,0.5794942678580938,6,-0.3316688537597656,0.41726112365722656,0.7061343193054199,1.030670166015625,0.22824668884277344,0,0.011269115404360264,1.2666611203879226,26.176889419555664,1.1886699159426244,26.376604080200195,-1.181819949823995,26.19828796386719,0.011269115404360264
9866,2012-06-05,26.583452224731445,26.733238220214844,26.42653465270996,26.48359489440918,6815823.0,0.0,-1.866685682705507,0.20588223727933747,30.69621377906168,24.0883862642415,-0.23754380892417615,0.406522776870073,0.7100799033237699,1.1896162185072967,18.000722721469824,0.3067035675048828,-0.7597810743702809,-0.26426544189452983,-1.4175862825849848,0.8890553987959251,-0.8409258622397573,0.31239497845069764,-0.6633377075195312,81.5789411955122,55.446870269821474,0.5766604203452268,6,-0.2567758560180664,0.41726112365722656,0.7435808181762695,1.030670166015625,0.19971466064453125,1,0.0037563718014534953,1.264704610072712,26.583452224731445,1.2666611203879226,26.176889419555664,1.1886699159426244,26.376604080200195,0.0037563718014534953
9867,2012-06-06,26.71183967590332,26.74037170410156,26.42653465270996,26.72610664367676,5895831.0,0.0048296003877341676,13.666280417151748,-0.1428735149177114,35.603726191796824,25.61671637087448,-0.3614515130455409,0.2511256540681046,0.5585044775170545,1.0409110529176218,17.912286902151184,0.313837051391598,-0.7796662477036662,-0.11055698394775249,-1.2517978457513053,1.0306838778558003,-0.6811774148495289,0.4600634469540239,-0.7754626846313464,96.52157534804053,65.2456010925441,0.5706204309017758,6,-0.38159656524658203,0.28887367248535156,0.6330246925354004,0.90228271484375,0.7631969451904297,2,-0.0032042821062104876,-1.866685682705507,26.583452224731445,1.264704610072712,26.583452224731445,1.2666611203879226,26.176889419555664,-0.0032042821062104876
9868,2012-06-07,27.77460861206055,27.81027030944824,27.047075271606445,27.12553405761719,21161227.0,0.03978643736455001,1.118815131746198,-45.49491978608493,57.64194485396086,29.251937297344142,-1.3254337342350127,-0.8187940832904594,-0.5181103993421594,-0.031190834715399518,18.72066213382719,1.0984306335449183,-0.6849397779893316,0.93010063171387,-0.2684414638764956,2.1286427273042356,0.330829583918689,1.529371679509051,-1.8060718322753928,98.1132932251317,60.431429523588335,0.599271047795182,6,-0.9094161987304723,-0.7738952636718786,-0.37446594238281605,-0.16048622131348012,-0.33523750305176137,3,-0.04083205110544008,13.666280417151748,26.71183967590332,-1.866685682705507,26.583452224731445,1.264704610072712,26.583452224731445,-0.04083205110544008
9869,2012-06-08,26.68330955505371,27.68188285827637,26.53352355957031,27.631954193115234,20943917.0,-0.03929124878947765,1.1904761904761891,-1.461534166710745,45.83332559577641,31.154209609947838,-0.19292343163335346,0.19663732719041604,0.5518948254695246,1.0464985529956081,19.271289853015034,1.2410850524902415,-0.6074151655972635,-0.10663347244262766,-1.2234655572060866,1.0101986123208313,-0.6650495148243571,0.4517825699391018,-0.6042687634887685,36.54619595275971,-4.869610983958836,0.5584160423817287,6,0.1818828582763672,0.31383800506591797,0.7346644401550293,0.9308128356933594,0.92724609375,4,-0.006148077530252594,1.118815131746198,27.77460861206055,13.666280417151748,26.71183967590332,-1.866685682705507,26.583452224731445,-0.006148077530252594
9870,2012-06-11,26.776033401489254,27.07560539245605,26.66191291809082,27.054208755493164,10085427.0,0.0034749754802430033,1.5777751366770019,0.29323451885243146,54.10155943973397,33.78858272392356,-0.23924360941139255,0.02900099274720347,0.4323071565624481,0.9402243801176517,19.85167417835327,0.4136924743652308,-0.5178581501067185,0.03459253311156729,-0.9876541116241917,1.0568391778473263,-0.4765307892563122,0.5457158554794468,-0.5931188388513142,25.25762395999297,-19.683394297795374,0.5111233223678799,6,0.08915901184082387,0.17118453979492543,0.6526398658752477,0.838088989257816,0.9201145172119176,0,-0.010388896760182509,1.1904761904761891,26.68330955505371,1.118815131746198,27.77460861206055,13.666280417151748,26.71183967590332,-0.010388896760182509
9871,2012-06-12,26.89015769958496,26.89015769958496,26.640514373779297,26.72610664367676,7872510.0,0.0042621808982863385,2.043483315893501,-0.5897397218946069,56.02293487214172,37.27994444585525,-0.30242684904272465,-0.15604069745258897,0.29002182422446765,0.8139869065805314,20.44708510669373,0.24964332580566406,-0.43751347758413317,0.18865976333618306,-0.735404784821938,1.1127243114943042,-0.2733725107428775,0.6506920374152436,-0.6096017921384025,33.505174533685555,-14.689145421987696,0.46203227407906045,6,-0.024965286254882812,0.05706024169921875,0.5563473701477051,0.7239646911621094,0.984308242797848,1,-0.0029177510555080666,1.5777751366770019,26.776033401489254,1.1904761904761891,26.68330955505371,1.118815131746198,27.77460861206055,-0.0029177510555080666
9872,2012-06-13,26.6547794342041,26.925819396972656,26.56918716430664,26.854494094848636,7597158.0,-0.00875332409763041,1.0833435470033093,-1.2173933263574483,55.283010490540754,41.81219567695083,0.0050449341400522485,0.017307845773796515,0.4939233198328665,1.0373547448842757,21.50387761028729,0.3566322326660156,-0.3767681889204617,-0.006775569915770774,-0.8603207087848084,0.8467695689532668,-0.4335481393502896,0.419996999518748,-0.28244066263744116,9.497253440855513,-41.8292606221688,0.4267725694345193,6,0.21041297912597656,0.2924385070800781,0.8131232261657715,0.9593429565429688,1.3338088989257848,2,0.004816676554716626,2.043483315893501,26.89015769958496,1.5777751366770019,26.776033401489254,1.1904761904761891,26.68330955505371,0.004816676554716626
9873,2012-06-14,26.9543514251709,26.97574806213379,26.60485076904297,26.6547794342041,8977427.0,0.01123895966598698,1.1666759518211902,-1.4999999999999734,58.201043228916085,46.79749611618797,-0.2279237104876728,-0.3324529028792682,0.1721450144686436,0.7220396649669354,22.35786088458057,0.3708972930908203,-0.3112840389408582,0.31383771896362234,-0.4846054786329752,1.1122809165602199,-0.08538387983467643,0.7130593177619211,-0.4957367613313437,36.64601018816726,-18.506178313992983,0.39922159879829927,6,-0.032097816467285156,-0.00713348388671875,0.5010690689086914,0.6597709655761719,1.034236907958988,3,0.019317296406420548,1.0833435470033093,26.6547794342041,2.043483315893501,26.89015769958496,1.5777751366770019,26.776033401489254,0.019317296406420548
9874,2012-06-15,26.69757461547852,27.054208755493164,26.6547794342041,26.94721794128418,8606037.0,-0.009526358310094296,-1.3829903447334133,-0.8333333333333215,54.424026353489126,49.75642053393527,0.12346302940983733,-0.12772724105470346,0.40419370797645016,0.9683676075965657,23.13771488241607,0.3994293212890625,-0.21639814894879805,0.08594818115234659,-0.6555676452423249,0.8274640075470181,-0.2848097320449874,0.45670609434968057,-0.1578606129024429,25.352059628864687,-32.03611427847017,0.37075791319733575,6,0.4208278656005824,0.2496433258056605,0.7578458786010707,0.9165477752685511,1.0271053314208913,4,0.027785164166193477,1.1666759518211902,26.9543514251709,1.0833435470033093,26.6547794342041,2.043483315893501,26.89015769958496,0.027785164166193477
9875,2012-06-18,26.67617607116699,26.74750328063965,26.54778861999512,26.61911582946777,5790260.0,-0.0008015164156194299,-1.0000000000001068,-0.22856706268862303,53.691243850918035,52.31142387525264,0.1781299152889595,-0.1410887749997407,0.41206260063149713,0.9700895689521651,23.16902815015943,0.1997146606445277,-0.11232712177052306,0.08202476501464417,-0.6344559619755863,0.7985054920048746,-0.27621559848047283,0.4402651285097612,1.13409423828125,25.351964144475442,-30.362841613785843,0.35824036349511595,6,0.4422264099121129,0.21041488647461293,0.7792444229126012,0.9379463195800817,0.7845935821533203,0,0.03502674353115576,-1.3829903447334133,26.69757461547852,1.1666759518211902,26.9543514251709,1.0833435470033093,26.6547794342041,0.03502674353115576
9876,2012-06-19,26.83309555053711,26.9543514251709,26.60485076904297,26.79030036926269,6760865.0,0.005882382802973263,1.449997660161917,0.7500000000000623,57.47898472302614,54.74200815650035,0.06743822534185995,-0.2845070197946633,0.24637712829292013,0.7944339975283832,22.102625145616166,0.3495006561279297,0.02925815177007607,0.2211125373840339,-0.5007667421583832,0.9429918169264511,-0.13982710238717644,0.5820521771552443,0.9519251251220666,56.337991036118865,-2.3382178931002713,0.3609396397712092,6,0.3388013839721644,0.04992866516113281,0.6223249435424805,0.7810268402099609,0.9700431823730504,1,0.032163727309754586,-1.0000000000001068,26.67617607116699,-1.3829903447334133,26.69757461547852,1.1666759518211902,26.9543514251709,0.032163727309754586
9877,2012-06-20,26.47646141052246,26.86875915527344,26.40513610839844,26.847360610961914,7932376.0,-0.01329083106878104,1.2413691354381438,-8.666844943619195,51.12903044936076,54.01835100043367,0.43267290025884364,0.07898541401100445,0.594979115993695,1.1350791361853325,20.612748257782986,0.463623046875,0.11013340424842966,-0.13730468749999858,-0.8575780043876513,0.5829686293876541,-0.4974413459438267,0.22283197094382956,1.2838146240234352,10.98880109079854,-43.877877936084765,0.3601366584438267,6,0.567048072814945,0.3887310028076172,0.9789590835571289,1.1376609802246094,1.6048507690429688,2,0.052801789113130715,1.449997660161917,26.83309555053711,-1.0000000000001068,26.67617607116699,-1.3829903447334133,26.69757461547852,0.052801789113130715
9878,2012-06-21,26.262481689453125,26.669044494628906,26.21255302429199,26.54778861999512,9692727.0,-0.00808188517912345,-1.3703729380945289,0.7692303736539605,50.964631814814766,54.588496135882366,0.45773624436657556,0.30938936259871497,0.794365640283921,1.3297271401743131,19.034570266546357,0.4564914703369176,0.17484999801431655,-0.35164098739624094,-1.071173879252708,0.367891904460226,-0.7114074333244744,0.008125458531992535,1.4435887480468743,5.932195707843667,-48.17695129228398,0.3597664459282332,6,0.3815975189208949,0.6027107238769531,1.1911559104919434,1.3516407012939453,1.9044227600097656,3,0.06572519170455848,1.2413691354381438,26.47646141052246,1.449997660161917,26.83309555053711,-1.0000000000001068,26.67617607116699,0.06572519170455848
9879,2012-06-22,26.319543838500977,26.44079971313477,26.15549278259277,26.312410354614254,9453546.0,0.0021727630207455384,1.285699005241194,-0.02500284123197032,46.771387423242174,53.774032578494385,0.38403261543213674,0.2683317167180874,0.7297407741835187,1.2527854807702141,17.333483058827724,0.2853069305419993,0.22078298017208553,-0.29600534439087056,-1.0129495337770997,0.4209388449953586,-0.6544774390839834,0.06246675030224225,1.2969155542065423,20.535680177255195,-26.621491051367116,0.35847209469311403,6,0.2853069305419922,0.5456485748291016,1.1091289520263672,1.2945785522460938,1.5834522247314489,4,0.06341464369102723,-1.3703729380945289,26.262481689453125,1.2413691354381438,26.47646141052246,1.449997660161917,26.83309555053711,0.06341464369102723
9880,2012-06-25,26.091297149658203,26.319543838500977,26.034236907958984,26.19115447998047,7282969.0,-0.008672136958121857,-1.6666963792273546,-13.998395721918161,44.29751883471202,52.471208574335535,0.5642744576264889,0.5044662285685568,0.9568142749807578,1.4600791703180676,16.040597853882804,0.2853069305419922,0.1037338504018912,-0.5128396987915025,-1.2563957086016764,0.2307163110186714,-0.8846177036965912,-0.14106169388641376,1.4082849142401344,6.20142826048652,-35.08964537720933,0.37177800490508744,6,0.4529256820678711,0.773895263671875,1.3373756408691406,1.5228252410888672,1.1911563873291016,0,0.0626025907363752,1.285699005241194,26.319543838500977,-1.3703729380945289,26.262481689453125,1.2413691354381438,26.47646141052246,0.0626025907363752
9881,2012-06-26,26.091297149658203,26.12696075439453,25.87018585205078,26.08416557312012,8120945.0,0.0,5.545472225598639,-0.07141765672151387,42.58944674422919,51.06081260252314,0.49063462426413906,0.5092275204836483,0.9482587610820872,1.4400523441975501,14.473993317733806,0.25677490234375,0.11327752392505275,-0.49928750991821147,-1.2707556750102214,0.2721806551737984,-0.8850215924642164,-0.11355342737220653,1.2617503986461998,22.14272070901929,-11.659663512244446,0.38573408254600583,6,0.37090015411376953,0.7489309310913086,1.3373756408691406,1.5228252410888672,0.984308242797848,1,0.05248771250455242,-1.6666963792273546,26.091297149658203,1.285699005241194,26.319543838500977,-1.3703729380945289,26.262481689453125,0.05248771250455242
9882,2012-06-27,26.61911582946777,26.6547794342041,26.12696075439453,26.184022903442386,5855874.0,0.02022968336077846,1.0845090580392451,61.00936079168492,34.17971290016784,48.39177589932889,-0.047801818681701747,0.015339162202295142,0.41186296080553575,0.8941616420269121,12.34852973420087,0.5634822845458984,0.0872426842243641,0.007489776611325993,-0.7415569708417067,0.7565365240643587,-0.36703359711518857,0.38201315033784056,0.5559883152862,93.74999999999956,65.27009485730204,0.37452337372651573,6,-0.15691852569579723,0.22111225128174183,0.5866613388061559,0.8202562332153356,0.8202552795410192,2,0.04448017398578119,5.545472225598639,26.091297149658203,-1.6666963792273546,26.091297149658203,1.285699005241194,26.319543838500977,0.04448017398578119
9883,2012-06-28,26.67617607116699,26.69757461547852,26.390869140625,26.48359489440918,4232778.0,0.0021435814046104618,1.6060645349496299,0.4426207948657241,49.86374493050985,47.88507796344231,-0.16591905334439971,-0.01910677988413667,0.35636938019778697,0.8175832729038355,10.278630906755208,0.3067054748535192,0.041870152941775984,0.04957141876220206,-0.6916269849947696,0.7907698225191737,-0.32102778311628555,0.42017062064068966,0.34233787846259744,97.41372553539647,67.06441807407013,0.3705992018784866,6,-0.2639074325561488,0.16405200958252308,0.45114135742187855,0.6847362518310582,0.4707565307617223,3,0.0526738204399988,1.0845090580392451,26.61911582946777,5.545472225598639,26.091297149658203,-1.6666963792273546,26.091297149658203,0.0526738204399988
9884,2012-06-29,26.83309555053711,26.990013122558594,26.6547794342041,26.94721794128418,7335124.0,0.005882382802973263,2.357158547184047,-0.5925936930512747,51.063841892690604,47.593144412528154,-0.3370362253781032,-0.13106400749811087,0.20379209441107093,0.6399238827589073,8.02016875491196,0.3352336883544922,0.018733237771982658,0.17368059158325266,-0.5413307776696961,0.8886919608362014,-0.1838250930432217,0.531186276209727,-0.9629096984863281,85.98734142718936,52.72222606312593,0.35750568462647436,6,-0.4029960632324219,0.007132530212402344,0.21397972106933594,0.4778881072998047,0.27817535400390625,4,0.049707604417600804,1.6060645349496299,26.67617607116699,1.0845090580392451,26.61911582946777,5.545472225598639,26.091297149658203,0.049707604417600804
9885,2012-07-02,26.88302421569824,26.990013122558594,26.74750328063965,26.840227127075195,6661603.0,0.0018607120847125014,-1.124997910851871,-0.37501044574061365,49.86374493050985,46.74700665780412,-0.3962027979431042,-0.16590478299868394,0.15565613217399132,0.567285102377749,6.733557799553661,0.2425098419189453,-0.04467513861362704,0.2086306571960428,-0.5122079728347693,0.9294692872268548,-0.15178865781936324,0.5690499722114488,-0.9904418182373007,90.44594557767482,54.84786058841574,0.3604193150154069,7,-0.45292472839355113,-0.042796134948726916,0.13730335235596058,0.381597518920902,0.3637657165527379,0,0.03794111255305044,2.357158547184047,26.83309555053711,1.6060645349496299,26.67617607116699,1.0845090580392451,26.61911582946777,0.03794111255305044
9886,2012-07-03,26.68330955505371,26.961484909057614,26.633380889892575,26.854494094848636,5590755.0,-0.007429025062139605,-1.42105781681016,-3.9999108654964486,50.5524743523071,46.682944869242604,-0.24582033546046134,0.0439266583093918,0.35625938326513307,0.7447199684040129,5.766547013065062,0.32810401916503906,-0.07936425915134748,0.00392313003539968,-0.715645478239967,0.7234917383107664,-0.3558611741022837,0.36370743417308304,-0.7687785430908214,64.46292498364598,24.507268426367787,0.3597843041376826,7,-0.25321006774902344,0.15691852569580078,0.3102703094482422,0.5420827865600586,0.8345222473144531,1,0.022453885665772555,-1.124997910851871,26.88302421569824,2.357158547184047,26.83309555053711,1.6060645349496299,26.67617607116699,0.022453885665772555
9887,2012-07-05,26.62624740600586,26.783166885375977,26.512126922607425,26.68330955505371,4388400.0,-0.00213849593620008,1.111093779015757,0.3333370473537535,42.98779617848935,45.79662979853977,-0.18469977744948807,0.09934092863460364,0.4078168355232421,0.7813359756116682,4.660094552448141,0.27103996276855113,-0.11203407176004276,-0.048859405517578836,-0.7686334058067281,0.6709145947715704,-0.4087464056621535,0.3110275946269958,-0.690206751831056,39.28575976366021,-1.043578137758601,0.35988700014457525,7,-0.19614791870117188,0.21398067474365234,0.3512845039367676,0.43865966796875,1.13409423828125,3,0.016876504585803254,-1.42105781681016,26.68330955505371,-1.124997910851871,26.88302421569824,2.357158547184047,26.83309555053711,0.016876504585803254
9888,2012-07-06,26.640514373779297,26.647645950317386,26.412267684936523,26.512126922607425,5497803.0,0.0005358234510439708,2.300066853857353,-2.2499582177356734,48.639486719578464,46.00419638702158,-0.15612136705248147,-0.004475331010532102,0.38303870165410103,0.7534454479073318,3.727520153510354,0.23537826538086293,-0.17943533418304014,0.022112274169920454,-0.47816940330631397,0.5223939516461549,-0.22802856456819853,0.27225311290803944,-0.6833942702368176,39.50644591538601,-2.605163267807299,0.25014083873811777,7,-0.21041488647460938,0.19971370697021484,0.27817296981811523,0.41726016998291016,0.6776027679443395,4,0.029986535696013394,1.111093779015757,26.62624740600586,-1.42105781681016,26.68330955505371,-1.124997910851871,26.88302421569824,0.029986535696013394
9889,2012-07-09,26.51925849914551,26.66191291809082,26.41940116882324,26.59771728515625,4834236.0,-0.004551559062730859,1.3448072365812844,-0.6111094604230936,46.428608637670834,46.240984142905894,-0.0039747256219833105,0.10947281651206353,0.4822702034500317,0.8625121104117106,3.892688665915044,0.24251174926758168,-0.19255150896223583,-0.0909410476684549,-0.5921205371427192,0.4102384418058094,-0.34153079240558526,0.15964869706867546,-0.5414805352227106,18.518677473135757,-24.650740134413535,0.2505897447371316,7,-0.08915901184082387,0.32096958160400035,0.39942884445190074,0.5385160446166957,0.6134090423583949,0,0.02366861436956924,2.300066853857353,26.640514373779297,1.111093779015757,26.62624740600586,-1.42105781681016,26.68330955505371,0.02366861436956924
9890,2012-07-10,26.497859954833984,26.72610664367676,26.45506477355957,26.583452224731445,6190251.0,-0.0008069058308027843,-2.1666982361920883,1.0909201409991987,41.868534522641866,46.160882784951745,0.09069742280094317,0.1148512526157468,0.47335352116427387,0.8707899467895714,4.099920148512071,0.27104187011719105,-0.18864152578009907,-0.09843091964721751,-0.5956567978808032,0.39879495858636815,-0.34704385876401034,0.15018201946957532,-0.4998372877384689,15.584411074221835,-24.848572228047132,0.2486129391167921,7,0.060626983642578125,0.34236812591552734,0.23002862930297852,0.5028533935546875,0.4493579864501953,1,0.023149452474750865,1.3448072365812844,26.51925849914551,2.300066853857353,26.640514373779297,1.111093779015757,26.62624740600586,0.023149452474750865
9891,2012-07-11,26.81169891357422,26.854494094848636,26.504993438720703,26.512126922607425,4589167.0,0.011843936048993253,-1.2272611248192178,-3.499988857938677,58.30390729309096,48.84134882860987,-0.123157319437734,-0.2162545024629985,0.13015166538520262,0.5408525947423968,4.486105732027186,0.356634140014652,-0.15730926004032142,0.21933097839355398,-0.2692964439327028,0.7079584007198108,-0.024982732769576188,0.46364468955668414,-0.7938364373694426,90.32278934156767,44.25827347075726,0.2443137111631288,7,-0.12125778198242188,0.02852916717529297,-0.18545055389404297,0.18901443481445312,-0.078460693359375,2,0.01622765569907547,-2.1666982361920883,26.497859954833984,1.3448072365812844,26.51925849914551,2.300066853857353,26.640514373779297,0.01622765569907547
9892,2012-07-12,26.783166885375977,26.82596206665039,26.66191291809082,26.72610664367676,5060659.0,-0.001064163382194172,1.3000133707714936,0.19047255224050688,64.20227349582504,50.43451866920044,-0.07700536790494183,-0.1872091501655362,0.12171549839226259,0.5555763108209959,4.740050017980383,0.1640491485595703,-0.09051830435985408,0.18437957763671875,-0.3110265772850127,0.6797857325584502,-0.06332349982414698,0.4320826550975845,-0.7458613962441234,83.87088426337198,31.37786139879693,0.24770307746086642,7,-0.08202648162841797,0.057061195373535156,-0.11947202682495117,0.2175464630126953,-0.042795181274417615,3,0.027430098917590184,-1.2272611248192178,26.81169891357422,-2.1666982361920883,26.497859954833984,1.3448072365812844,26.51925849914551,0.027430098917590184
9893,2012-07-13,27.47503662109375,27.53209686279297,26.76176834106445,26.776033401489254,9752032.0,0.025832260190841838,-1.1176445913741873,12.250267415430695,73.41032555141568,52.91746129794768,-0.7192797476418242,-0.8833607374695589,-0.5993851739488889,-0.14223261040174862,5.686999002714834,0.7703285217285192,0.00909299603488023,0.850215053558351,0.23572153665968898,1.464708570457013,0.54296829510902,1.157461812007682,-1.4186769792933625,94.8718915685162,36.752839345100725,0.3072467584493303,7,-0.5028543472290039,-0.6348085403442383,-0.8095583915710449,-0.4743232727050781,-0.5991439819335902,4,0.010384154428180858,1.3000133707714936,26.783166885375977,-1.2272611248192178,26.81169891357422,-2.1666982361920883,26.497859954833984,0.010384154428180858
9894,2012-07-16,27.43937110900879,27.58915710449219,27.32525062561035,27.46076965332031,5117440.0,-0.0012981060799598376,-1.1143005585141212,-0.0306129409870636,79.62368254942257,56.224121033382424,-0.657738177885637,-0.8319255181468819,-0.5833903834516967,-0.11573507416611051,6.609705849462025,0.2639064788818395,0.1096142818801269,0.7774597167968764,0.06305224223620698,1.4918671913575459,0.4202559795165435,1.1346634540772094,-1.3239819783686997,86.7924337906222,21.192968995340635,0.35720373728033467,7,-0.4386587142944336,-0.6633367538452148,-0.5064182281494141,-0.4386577606201172,-0.72039794921875,0,-0.004418977636311161,-1.1176445913741873,27.47503662109375,1.3000133707714936,26.783166885375977,-1.2272611248192178,26.81169891357422,-0.004418977636311161
9895,2012-07-17,27.61055564880371,27.639087677001953,27.26105690002441,27.46076965332031,5648237.0,0.006238646618935029,2.655118996025816,-6.999821730993395,81.04942857877936,59.612671502990466,-0.7988802906464976,-0.9797518832278485,-0.7659936790298829,-0.2933630259784863,7.544642932255114,0.3780307769775426,0.1443180306997931,0.9019252777099602,0.07089992837747872,1.7329506270424417,0.4864126030437177,1.3174379523762028,-1.406740439732495,97.48415720359506,25.297657607483842,0.4155126746662409,7,-0.5848779678344727,-0.8559188842773438,-0.6793856620788574,-0.6098423004150391,-1.1697559356689418,1,-0.017308166969849048,-1.1143005585141212,27.43937110900879,-1.1176445913741873,27.47503662109375,1.3000133707714936,26.783166885375977,-0.017308166969849048
9896,2012-07-18,27.696147918701172,27.738943099975586,27.40370941162109,27.517831802368164,4994064.0,0.003099983607217638,1.5405491352457212,1.1904725522404882,76.86817500535307,63.37715803930864,-0.810975213009197,-1.0512704121031398,-0.8544275319148973,-0.38781363821491155,8.323620878302354,0.33523368835449574,0.16899619292448875,0.9443649291992173,0.0037244721547686765,1.885005386243666,0.4740447006769912,1.4146851577214434,-1.377510912195497,96.02655691602588,25.47021101849505,0.47032022852222494,7,-0.6205425262451172,-0.8915834426879883,-0.789942741394043,-0.6954345703125,-1.4051342010498011,2,-0.027040943730347933,2.655118996025816,27.61055564880371,-1.1143005585141212,27.43937110900879,-1.1176445913741873,27.47503662109375,-0.027040943730347933
9897,2012-07-19,27.87446594238281,27.91726112365723,27.48216819763184,27.67474937438965,7497195.0,0.0064383691264600085,2.049998997212174,1.1200141193081339,78.18779449730312,66.66030334794472,-0.8868779286987234,-1.179981624300936,-1.03288381027183,-0.5726763607649694,9.546091695737008,0.4350929260253906,0.2016034576500445,1.0527827262878375,-0.0025012651291298482,2.108066717704805,0.5251407305793521,1.580424721996323,-1.4137983265301415,96.29636965984382,27.933669784062246,0.5276419957084846,7,-0.7061347961425746,-0.980742454528805,-0.96826076507568,-0.8737525939941371,-1.6048507690429652,3,-0.040941689233684686,1.5405491352457212,27.696147918701172,2.655118996025816,27.61055564880371,-1.1143005585141212,27.43937110900879,-0.040941689233684686
9898,2012-07-20,27.988588333129886,28.01711845397949,27.71754646301269,27.82453536987305,9757499.0,0.004094155238093977,1.7096707410699854,0.821428912509923,77.73958960072764,70.13930123272881,-0.8824670875677505,-1.2207463200358184,-1.149500262683393,-0.6911518100219673,10.44602064026817,0.2995719909667969,0.2548137485560389,1.0805997848510778,-0.06093237432578391,2.2221319440279395,0.5098337052626469,1.6513658644395086,-1.3531294963406708,96.22648173282232,28.850062236638607,0.57076607958843,7,-0.7524967193603551,-1.0449361801147496,-1.0823831558227575,-0.9878749847412145,-1.5620536804199254,4,-0.04459734139398597,2.049998997212174,27.87446594238281,1.5405491352457212,27.696147918701172,2.655118996025816,27.61055564880371,-0.04459734139398597
9899,2012-07-23,27.988588333129886,28.038515090942386,27.81740379333496,27.888729095458984,7723197.0,0.0,1.214293218218414,0.6087012126356148,77.19284582992444,74.06422471131575,-0.728761053802117,-1.1481612963843766,-1.1663022066072521,-0.6962324091205652,11.27732979909468,0.22111129760742543,0.34194194854113746,0.9971475601196325,-0.2056428514141473,2.199937971653412,0.3957523543527408,1.598542765886524,-1.1596971499340327,93.5782067260042,27.917012975535954,0.6013952057668899,7,-0.7168340682983434,-1.0342378616333043,-1.0538525581359899,-0.9878749847412145,-1.704708099365238,0,-0.039755334593014724,1.7096707410699854,27.988588333129886,2.049998997212174,27.87446594238281,1.5405491352457212,27.696147918701172,-0.039755334593014724
9900,2012-07-24,27.72467994689941,28.02425193786621,27.603424072265625,27.974321365356445,8515468.0,-0.009429142445104621,1.4081532416502947,-2.4999331486963463,74.82982245506783,75.90043750709096,-0.3045544156500135,-0.7964438190982541,-0.9216890092183938,-0.4378519234639704,11.604869544910342,0.42082786560058594,0.4131044226681766,0.6515700340270953,-0.5151466232472721,1.8182866913014628,0.06821170538990984,1.2349283626642809,-0.7022489384641126,50.562013815233456,-14.620760005596452,0.5833583286371844,7,-0.37446594238280895,-0.7703294754028285,-0.6918697357177699,-0.7239665985107386,-1.6547794342041016,1,-0.036274784381121195,1.214293218218414,27.988588333129886,1.7096707410699854,27.988588333129886,2.049998997212174,27.87446594238281,-0.036274784381121195
9901,2012-07-25,27.46076965332031,27.974321365356445,27.432239532470703,27.83166885375977,6959388.0,-0.009518966281470642,-1.5333327390874165,1.4857278200544066,68.11136462983306,76.33478096642519,0.06829049714415802,-0.4476255858755316,-0.6786988865754431,-0.1800352855162295,11.387385943729255,0.5420818328857422,0.5016546937065876,0.3191861152648876,-0.7625651819288919,1.400937412458667,-0.22168953333200392,0.8600617638617791,-0.2757651916838775,4.705800926813769,-61.11920979662325,0.54087564859689,7,-0.06062793731689098,-0.5064191818237269,-0.4582729339599574,-0.4600563049316371,-1.362339019775387,2,-0.03714280237088019,1.4081532416502947,27.72467994689941,1.214293218218414,27.988588333129886,1.7096707410699854,27.988588333129886,-0.03714280237088019
9902,2012-07-26,27.80313873291016,27.8815975189209,27.639087677001953,27.639087677001953,4610337.0,0.012467570425450658,-1.9565166841064991,-0.44230630778882957,72.08661736869406,76.18770227945613,-0.12759858386806755,-0.7343953379673316,-1.030853001142308,-0.5277079173989172,12.444913414236282,0.4208278656005895,0.6216627141486022,0.6023540496826207,-0.4885625263343556,1.693270625699597,0.056895761674130796,1.1478123376911107,-0.481572570584774,61.176670452364924,-7.6479210018315555,0.5454582880084888,7,-0.15335273742676137,-0.8487882614135778,-0.7756781578064,-0.8024253845214879,-1.7903003692626989,3,-0.05438684566461949,-1.5333327390874165,27.46076965332031,1.4081532416502947,27.72467994689941,1.214293218218414,27.988588333129886,-0.05438684566461949
9903,2012-07-27,28.08131217956543,28.13124084472656,27.80313873291016,27.902996063232425,7120758.0,0.010005109470823781,1.358975062224456,1.0869550052319046,78.00500349478631,76.0078490511632,-0.34724421565939423,-0.9506419339405596,-1.3132514196029739,-0.8066600926883112,13.658754322077488,0.32810211181639914,0.6939321920877006,0.8102706909179673,-0.31871247869122143,1.939253860527156,0.24577910611337472,1.37476227572256,-0.6490726470947266,92.85714285714333,16.93929553240686,0.5644915848045942,7,-0.38516330718994496,-1.0805988311767578,-1.1269612312316895,-1.0805988311767578,-2.3252487182617188,4,-0.064516109312867,-1.9565166841064991,27.80313873291016,-1.5333327390874165,27.46076965332031,1.4081532416502947,27.72467994689941,-0.064516109312867
9904,2012-07-30,28.16690444946289,28.302425384521484,27.91012763977051,28.08131217956543,5607439.0,0.00304801532599841,1.2000010696388166,0.4800029950047695,79.2499033983716,75.80790180889566,-0.35624603923262654,-0.9815074876733298,-1.3989419886816137,-0.8899218545451397,14.409728797612182,0.392297744750973,0.7686226199541224,0.8291725158691392,-0.34745833246100233,2.0058033641992807,0.24085709170406844,1.41748794003421,-0.6088446807861345,84.42620794865725,0.8403758121704783,0.5883154241650712,7,-0.31383705139160156,-1.0805988311767578,-1.4122686386108398,-1.1661911010742188,-2.6319541931152344,0,-0.06178775519601398,1.358975062224456,28.08131217956543,-1.9565166841064991,27.80313873291016,-1.5333327390874165,27.46076965332031,-0.06178775519601398
9905,2012-07-31,27.902996063232425,28.40228271484375,27.902996063232425,28.40228271484375,7160435.0,-0.009369449408399455,-1.0000000000000142,-5.833314763231156,69.46557561769556,74.98539076582261,-0.051956282518915486,-0.6717061205060482,-1.130152646502676,-0.6248522411480444,15.270938671283218,0.4992866516113246,0.751756627292032,0.5142655372619664,-0.667787362699034,1.696318437222967,-0.0767609127185338,1.1052919872424667,-0.19606317138672225,48.529440680166005,-32.79127097654384,0.5910264499805006,7,0.014265060424801135,-0.7667617797851598,-1.167974472045902,-0.9022827148437536,-2.082738876342777,1,-0.05802659419793543,1.2000010696388166,28.16690444946289,1.358975062224456,28.08131217956543,-1.9565166841064991,27.80313873291016,-0.05802659419793543
9906,2012-08-01,27.282453536987305,28.352354049682614,26.93295288085937,28.13124084472656,25398211.0,-0.02223927942500792,1.1988940154802497,1.700000000000005,57.352924653378544,72.67040522760878,0.5629306114016721,-0.00419062128809955,-0.4941336664046716,-0.011870107518529238,15.679827983662392,1.4194011688232422,0.711297500216574,-0.13623418807983256,-1.2724940178517734,1.0000256416921083,-0.7043641029658012,0.4318957268061361,1.1198291778564453,23.786398944898103,-54.84837535174133,0.5681299148859698,8,0.3851642608642578,-0.14621925354003906,-0.5777459144592285,-0.2817401885986328,-1.4978599548339844,2,-0.04444442735504406,-1.0000000000000142,27.902996063232425,1.2000010696388166,28.16690444946289,1.358975062224456,28.08131217956543,-0.04444442735504406
9907,2012-08-02,27.07560539245605,27.303852081298828,26.81169891357422,27.196861267089844,17419009.0,-0.007581728096808682,1.9361462440473143,0.14285778489873716,43.137239480412546,68.82569965868488,0.720289596329998,0.2509128255064006,-0.27274391159322775,0.17588813983884322,16.51955939412806,0.4921531677246094,0.6406155329817196,-0.3655502319335966,-1.4525362243146667,0.7214357604474735,-0.9090432281241299,0.17794276425693667,1.3266773223876989,16.59179973234949,-57.51100106747201,0.5434929961905343,8,0.5313854217529332,0.1890163421630895,-0.42439270019530895,-0.09985637664794567,-1.6119823455810511,3,-0.03609059685821081,1.1988940154802497,27.282453536987305,-1.0000000000000142,27.902996063232425,1.2000010696388166,28.16690444946289,-0.03609059685821081
9908,2012-08-03,27.43937110900879,27.49643325805664,27.13979911804199,27.425106048583984,22790491.0,0.013435183120747318,4.555509336978053,-0.11764428295030564,50.0,65.80427234424883,0.30220455072170793,-0.052634536937510745,-0.6114627023748795,-0.2026543431320853,17.347288562618573,0.4208278656005895,0.597047170121229,-0.041727352142334695,-1.0614668719682676,0.9780121676835982,-0.5515971120553012,0.46814240777063176,0.9129829406738246,39.46174951194593,-31.67121918588277,0.5098697599129665,8,0.1676197052001953,-0.04279518127441406,-0.7881584167480469,-0.4636220932006836,-2.1255340576171875,4,-0.05198853646077095,1.9361462440473143,27.07560539245605,1.1988940154802497,27.282453536987305,-1.0000000000000142,27.902996063232425,-0.05198853646077095
9909,2012-08-06,27.14693260192871,27.54636192321777,27.13979911804199,27.45363807678223,7237545.0,-0.0106576242552463,-1.5333190715583993,-21.500467977002522,43.09979901665781,62.27871418442549,0.5170748014729014,0.30486961885686625,-0.29800873765069014,0.07885129557940118,18.271364412464898,0.40656280517578125,0.5219895580095368,-0.36554956436157227,-1.2953156061721103,0.5642164774489657,-0.8304325852668413,0.09933345654369674,1.1437952423095652,21.0761412310954,-44.79347647674988,0.46488302090526984,8,0.46005821228027344,0.2603425979614258,-0.5206842422485352,-0.17118358612060547,-2.275320053100586,0,-0.05123485445004505,4.555509336978053,27.43937110900879,1.9361462440473143,27.07560539245605,1.1988940154802497,27.282453536987305,-0.05123485445004505
9910,2012-08-07,27.111270904541016,27.37517738342285,27.08273887634277,27.34664726257324,8312037.0,-0.0013136547657380815,1.0000130445275188,0.7674344846456929,41.16382216761323,59.2845427997344,0.5102300922826757,0.4098563407400704,-0.24223243323169186,0.10497006871641545,19.144469039306323,0.2924385070800817,0.4341188300665806,-0.4318818092346177,-1.2550856701926776,0.39132205172344214,-0.8434837397136477,-0.020279878755587788,1.1202957824706985,19.444454761206213,-40.85031661779945,0.41160193047903065,8,0.49571990966796875,0.2960042953491211,-0.476107120513916,-0.13552188873291016,-1.740371704101566,1,-0.05814263203461012,-1.5333190715583993,27.14693260192871,4.555509336978053,27.43937110900879,1.9361462440473143,27.07560539245605,-0.05814263203461012
9911,2012-08-08,27.246789932250977,27.310983657836914,26.90442276000977,27.12553405761719,7943872.0,0.0049986231994481045,2.257134125377211,-0.5151574085328722,40.392988241531306,55.763028452271875,0.38125952873888025,0.32528190836007553,-0.35702708051116616,-0.03837573759758328,19.86527761038175,0.4065608978271449,0.3457259037404903,-0.3181173324584954,-1.0806957648042186,0.4444610998872278,-0.6994065486313552,0.06317188371436444,0.9279820438232385,59.223210229116916,3.3385446007878627,0.3812892161728614,8,0.3602008819580078,0.16048526763916016,-0.611626148223877,-0.2710409164428711,-1.6119823455810547,2,-0.05235599308793426,1.0000130445275188,27.111270904541016,-1.5333190715583993,27.14693260192871,4.555509336978053,27.43937110900879,-0.05235599308793426
9912,2012-08-09,27.517831802368164,27.603424072265625,27.175464630126953,27.29671859741211,9539629.0,0.009947662487622688,1.1818093418320958,1.8235257106004656,43.12499094704494,51.88747150252283,0.07318724891905859,0.11815942028184523,-0.5984790216709968,-0.3170005131736531,20.537608325775874,0.4279594421386719,0.2823653961048542,-0.08380870819091868,-0.7528786537887626,0.5852612374069253,-0.4183436809898389,0.2507262646080015,0.6024172512060524,87.75506305971976,35.44603424915794,0.33453497279892114,8,0.08915901184082031,-0.11055660247802734,-0.8826680183410645,-0.5420827865600586,-2.1968612670898438,3,-0.06298600240974228,2.257134125377211,27.246789932250977,1.0000130445275188,27.111270904541016,-1.5333190715583993,27.14693260192871,-0.06298600240974228
9913,2012-08-10,27.76034164428711,27.77460861206055,27.39657592773437,27.49643325805664,6916206.0,0.008812825213143194,1.5853486733974969,1.193544213168632,46.887139795821184,48.29160888001723,-0.24545224030548596,-0.10738588619019396,-0.8137194097353166,-0.5641656239609745,19.773632531005717,0.378032684326179,0.25575155271163297,0.14443588256835938,-0.5254339979138294,0.8143057630505481,-0.190499057672735,0.47937082280945376,0.30756540368710716,98.36046888836243,49.15373193422204,0.33493494024109527,8,-0.153350830078125,-0.35306644439697266,-1.1251778602600098,-0.7845926284790039,-2.460769653320309,4,-0.08273380158074384,1.1818093418320958,27.517831802368164,2.257134125377211,27.246789932250977,1.0000130445275188,27.111270904541016,-0.08273380158074384
9914,2012-08-13,27.318117141723636,27.48216819763184,27.26105690002441,27.432239532470703,6629497.0,-0.01593008141722496,1.066656564486079,-0.4324318464340301,44.7124171722164,45.541257941630654,0.0711972155356051,0.3428678173199593,-0.3423635181361284,-0.12636796543465323,18.742942501279465,0.49928474426269887,0.16989708666599412,-0.29172592163085653,-0.9704593119758655,0.3870074687141525,-0.631092616803361,0.047640773541647974,0.6995415808745804,47.54092252119555,-1.43264968614735,0.3393666951725044,8,0.2639093399047816,0.09272480010985973,-0.6829533576965368,-0.3423681259155309,-1.997146606445316,0,-0.07336816369642285,1.5853486733974969,27.76034164428711,1.1818093418320958,27.517831802368164,2.257134125377211,27.246789932250977,-0.07336816369642285
9915,2012-08-14,27.132667541503906,27.45363807678223,27.054208755493164,27.32525062561035,8089119.0,-0.006788520572542978,-1.285714285714306,1.6875135794628908,45.643942847071614,44.240259963152106,0.1518534109359635,0.517196482372615,-0.14244358293741044,0.04886205903994423,17.846823970862147,0.39942932128906605,0.025973727682156778,-0.453281116485595,-1.164766211314003,0.25820397834281295,-0.8090236638997972,-0.0975385690713928,0.8367527887333495,26.22942914507618,-27.172868640386515,0.3557425474142034,8,0.16048622131347656,0.2960062026977539,-0.49750375747680664,-0.15691852569580078,-1.8473606109619176,1,-0.083333309900957,1.066656564486079,27.318117141723636,1.5853486733974969,27.76034164428711,1.1818093418320958,27.517831802368164,-0.083333309900957
9916,2012-08-15,26.94721794128418,27.12553405761719,26.89728927612305,27.08273887634277,5186419.0,-0.006834919564618902,1.0645239204319334,0.7037011359922168,38.142267737225154,43.685263102797954,0.3182124288585335,0.6784455535202127,0.05561975866479685,0.2246182597723525,16.82696850787653,0.23537826538085582,-0.14735381160562966,-0.601284217834472,-1.3652476623473433,0.1626792266783994,-0.9832659400909094,-0.2193024955780345,0.9758935322865554,5.691048072909015,-44.797564827039,0.3819817222564359,8,0.38873100280762074,0.5064201354980469,-0.24786043167114258,0.02853107452392578,-1.7118396759033203,2,-0.05849652993045151,-1.285714285714306,27.132667541503906,1.066656564486079,27.318117141723636,1.5853486733974969,27.76034164428711,-0.05849652993045151
9917,2012-08-16,26.733238220214844,26.99714660644531,26.72610664367676,26.91155433654785,6093092.0,-0.00794069805408415,-1.8148404924381534,1.3157828069583186,30.985895031919824,41.572584773011265,0.534755372705515,0.8459140649988086,0.27584788156410767,0.4259674535647875,15.538872108684949,0.2710399627685476,-0.28241515601308365,-0.7582025527954102,-1.5873522190523524,0.07094711346153204,-1.172777385923883,-0.3436277196669373,1.1454167509560307,0.6801681592525131,-42.61296373582899,0.41457483312847176,8,0.5171194076538121,0.7988595962524414,0.03209638595581055,0.24251079559326172,-1.1483592987060547,3,-0.0410885738755854,1.0645239204319334,26.94721794128418,-1.285714285714306,27.132667541503906,1.066656564486079,27.318117141723636,-0.0410885738755854
9918,2012-08-17,26.74037170410156,26.74750328063965,26.62624740600586,26.640514373779297,5329983.0,0.0002668394987526135,1.1250501403931006,-0.5600017114312714,29.42385676477221,40.05303563391286,0.46716941150067726,0.780488665181128,0.2409130586130317,0.4048639325496346,14.070151717518359,0.12125587463378906,-0.34158769976070147,-0.6886582374572789,-1.5476197113921337,0.17030323647757584,-1.1181389744247063,-0.25917750048985155,1.0691303674196675,13.33351160671063,-23.73389473147671,0.4294807369674282,8,0.4600563049316442,0.7738933563232457,0.03031253814697621,0.23537731170654652,-1.340942382812493,4,-0.053080831655213045,-1.8148404924381534,26.733238220214844,1.0645239204319334,26.94721794128418,-1.285714285714306,27.132667541503906,-0.053080831655213045
9919,2012-08-20,26.87589263916016,26.88302421569824,26.6547794342041,26.74750328063965,6560519.0,0.005068027346748272,2.2000106964742843,1.2857279290981445,34.615380220076645,39.32543097307547,0.3231398485826773,0.5874521926857632,0.11377355910475373,0.2587524799635368,12.351798673062387,0.22824478149413707,-0.32798132599721086,-0.49750251770019105,-1.3479601111172883,0.3529550757169062,-0.9227313144087397,-0.07227372099164242,0.8389490591198374,30.172594636587963,-5.220016529622949,0.4252287967085481,8,0.3245353698730433,0.6383724212646449,0.030312538146969104,0.09985637664794567,-1.4835948944091832,0,-0.058651843470179044,1.1250501403931006,26.74037170410156,-1.8148404924381534,26.733238220214844,1.0645239204319334,26.94721794128418,-0.058651843470179044
9920,2012-08-21,26.71897315979004,26.9543514251709,26.71897315979004,26.87589263916016,6201046.0,-0.005838670420251546,-1.9999878450486805,-1.2222156195682794,40.198507543897186,39.30382200667168,0.4677485841422886,0.7011097276059672,0.27443463896420184,0.40098647337275395,11.248286577399714,0.23537826538085938,-0.3720640608122281,-0.604136657714843,-1.485507109837819,0.2772337944081329,-1.0448218837763328,-0.1634514316533533,0.9087809951080281,18.571646865568876,-17.533569387740773,0.4406852260614884,8,0.48145484924316406,0.7952919006347656,0.16940021514892578,0.2567758560180664,-1.2910137176513672,1,-0.052322468238248154,2.2000106964742843,26.87589263916016,1.1250501403931006,26.74037170410156,-1.8148404924381534,26.733238220214844,-0.052322468238248154
9921,2012-08-22,26.44079971313477,26.783166885375977,26.44079971313477,26.68330955505371,5693382.0,-0.010411082978065145,-1.823532187659812,1.5454412855075939,39.225195394320814,38.87051138970234,0.6923802002014021,0.9475320841244894,0.5495152999341641,0.6616827883278376,10.875599655293646,0.3423671722412074,-0.3754521470318579,-0.8313116073608349,-1.7934769128694192,0.1308536981477495,-1.312394260115127,-0.3502289546065427,1.106833901851921,0.0,-36.98009938160454,0.48108265275429213,8,0.6669044494628906,0.9807415008544886,0.44935750961303356,0.5313835144042933,-1.0627689361572301,2,-0.043701128374675324,-1.9999878450486805,26.71897315979004,2.2000106964742843,26.87589263916016,1.1250501403931006,26.74037170410156,-0.043701128374675324
9922,2012-08-23,26.29101371765137,26.526390075683594,26.2268180847168,26.45506477355957,5377932.0,-0.005664957078018729,-1.0487594897080947,0.676471744858228,28.981730894101275,36.88102151173345,0.7262098123602421,1.0310895056893834,0.7019923227848217,0.7929432225616289,10.63445332080225,0.2995719909667933,-0.3741084254433247,-0.9054913520812953,-1.9277289542198268,0.11674625005723627,-1.416610153150561,-0.3943725510120295,1.1459365071501288,8.823737602802078,-26.69230684924836,0.5111188010692663,8,0.5634794235229492,1.0235366821289027,0.6490712165832484,0.6312398910522425,-1.0413703918457067,3,-0.040151949392570385,-1.823532187659812,26.44079971313477,-1.9999878450486805,26.71897315979004,2.2000106964742843,26.87589263916016,-0.040151949392570385
9923,2012-08-24,26.269615173339844,26.29101371765137,26.14122772216797,26.25535011291504,5181792.0,-0.0008139109636978725,4.249924791923795,-0.08695500523195165,32.17390832545962,35.487853862093814,0.5743053612252247,0.9589678469859422,0.7162311464556872,0.7986925726641125,9.868463721957596,0.149785995483402,-0.3834854272066366,-0.8363050460815415,-1.8494538743059188,0.1768437821428357,-1.342879460193732,-0.32973063196935115,1.0221191946514914,15.789411955121965,-20.662843377299914,0.5065744141121891,8,0.5278177261352539,1.0021400451660156,0.7614121437072754,0.6526384353637695,-0.9272480010986328,4,-0.02606571308002903,-1.0487594897080947,26.29101371765137,-1.823532187659812,26.44079971313477,-1.9999878450486805,26.71897315979004,-0.02606571308002903
9924,2012-08-27,26.42653465270996,26.60485076904297,26.23395156860352,26.269615173339844,6750350.0,0.005973421320970562,-2.2499853760853736,11.000267415429871,36.74032761454509,34.49856328070199,0.3102398296814144,0.7009153188269579,0.5621056971063148,0.6273330796294729,8.392064112130823,0.3708992004394496,-0.4241961844397508,-0.5923670768737779,-1.5169059905764897,0.3321718368289339,-1.0546365337251338,-0.13009762002242198,0.7041287848661035,35.08776456624389,-3.3706264739634832,0.4622694568513555,8,0.2068462371826172,0.8452205657958984,0.663337230682373,0.5171175003051758,-0.9985752105712891,0,-0.038866440300206695,4.249924791923795,26.269615173339844,-1.0487594897080947,26.29101371765137,-1.823532187659812,26.44079971313477,-0.038866440300206695
9925,2012-08-28,26.28388023376465,26.5406551361084,26.24821662902832,26.44793128967285,5636180.0,-0.005398150791242062,-1.4848386626258043,-1.0454473629833112,31.40498546556603,33.74997636162874,0.3574184192267147,0.7547464493706251,0.7066439406901885,0.7604935307921679,6.63631299558444,0.2924385070800781,-0.5103926719397656,-0.6540657043457045,-1.5351804252448744,0.22704901655346532,-1.0946230647952895,-0.2135083438961196,0.7082622036542823,22.222123181236093,-13.04745695478477,0.44055736044958427,8,0.2853069305419922,0.9878749847412109,0.8291721343994141,0.6704702377319336,-0.5634803771972621,1,-0.03392126585131572,-2.2499853760853736,26.42653465270996,4.249924791923795,26.269615173339844,-1.0487594897080947,26.29101371765137,-0.03392126585131572
9926,2012-08-29,26.06990051269531,26.36947250366211,26.05563545227051,26.319543838500977,6439386.0,-0.008141100901626341,-1.256412717785596,1.521741657946772,21.408475318048573,32.68581861564304,0.48485056950188365,0.9204172885538462,0.9150011059323724,0.9652330546479142,7.233973879798474,0.313837051391598,-0.5670786094559617,-0.8074177742004416,-1.7532149152567236,0.1383793668558404,-1.2803163447285826,-0.3345192036723006,0.8031138645884859,2.5973529850966752,-24.957763290659393,0.47289857052814066,8,0.4350929260253942,1.15905857086182,1.0823817253112828,0.8844499588012731,-0.4564914703369105,2,-0.02462384044173971,-1.4848386626258043,26.28388023376465,-2.2499853760853736,26.42653465270996,4.249924791923795,26.269615173339844,-0.02462384044173971
9927,2012-08-30,26.098430633544922,26.15549278259277,26.01997184753418,26.027103424072266,6228105.0,0.001094370146741408,-2.166733520524051,-0.28571646865568606,14.153889952129703,30.989155636460545,0.3987344942782798,0.858965729286389,0.892561170098368,0.9300403557481474,7.628733446446653,0.1355209350585902,-0.6214757929427748,-0.7300289154052741,-1.7319883406770167,0.2719305098664684,-1.2310086280411454,-0.22904920276940288,0.6438031157367483,13.41453472256192,-4.970027487291622,0.500979712635871,8,0.3887310028076172,1.112696647644043,1.0788154602050781,0.8559198379516602,-0.4564914703369105,3,-0.027603186823097148,-1.256412717785596,26.06990051269531,-1.4848386626258043,26.28388023376465,-2.2499853760853736,26.42653465270996,-0.027603186823097148
9928,2012-08-31,26.01283836364746,26.2410831451416,25.962909698486328,26.2410831451416,7203336.0,-0.0032795945127614967,1.4375010445740646,-3.199967911006525,16.727311976849336,29.00159249832418,0.41378740744406883,0.8771795200608921,0.9902728631437725,1.0064686127844489,8.405703438748649,0.27817344665527344,-0.6372259958051281,-0.7442945480346665,-1.7660482496367536,0.27745915356742046,-1.25517139883571,-0.23341769723362304,0.5993882433196625,7.777764572352197,-6.632909201721182,0.5108768508010426,8,0.44579219818115234,1.1697578430175781,1.2892298698425293,0.9415121078491211,-0.23537826538085938,4,-0.029339168112786584,-2.166733520524051,26.098430633544922,-1.256412717785596,26.06990051269531,-1.4848386626258043,26.28388023376465,-0.029339168112786584
9929,2012-09-04,25.75606346130371,26.091297149658203,25.720399856567386,26.091297149658203,7357416.0,-0.00987108360703104,1.2127686206680528,1.4687463439907744,16.140400589615922,26.328469503404037,0.5531826461202556,1.0797717742632251,1.2545937530286437,1.2557960784996993,9.371127266505216,0.37089729309081676,-0.6164024586950703,-0.9315259933471687,-2.028159922062976,0.16510793536863844,-1.4798429577050705,-0.3832090289892669,0.7262997639672548,4.347866527147592,-8.213886612527812,0.5483169643579033,9,0.49571990966796875,1.3052778244018555,1.5923676490783691,1.244649887084961,0.13551902770996094,1,-0.0160620930944686,1.4375010445740646,26.01283836364746,-2.166733520524051,26.098430633544922,-1.256412717785596,26.06990051269531,-0.0160620930944686
9930,2012-09-05,25.534950256347656,25.90584945678711,25.50641822814941,25.884450912475586,9003364.0,-0.008584899058361906,1.036367702757254,1.0425582758208682,15.86211602459089,23.73257179565627,0.6578607206363074,1.240328215232406,1.4881973714282424,1.472656014671177,10.554890935462499,0.39943122863769887,-0.5998562056717418,-1.073823165893554,-2.264772383586685,0.11712605179957691,-1.6692977747401194,-0.47834855704698853,0.7950202951825922,3.3059367189040625,-9.706664633535661,0.595474608846565,9,0.5206842422485352,1.4194002151489258,1.9347362518310547,1.5513553619384766,0.4921531677246094,2,-0.004189975431120652,1.2127686206680528,25.75606346130371,1.4375010445740646,26.01283836364746,-2.166733520524051,26.098430633544922,-0.004189975431120652
9931,2012-09-06,25.82025718688965,25.948644638061523,25.62054252624512,25.64193916320801,5751565.0,0.011173193120713742,-1.9677552921692056,-0.5102079797422936,28.66670291557081,23.697568686930662,0.307622760207682,0.8882082545178278,1.2189536710573137,1.1810672628312773,11.332576074535497,0.4136943817138672,-0.6161372228965476,-0.7171895980834968,-1.918079898391582,0.4837007022245885,-1.3176347482375412,-0.11674444792945238,0.345002899964431,42.718653290963374,26.98339646268835,0.6004451501540431,9,0.23537731170654297,1.1091289520263636,1.7064905166625977,1.3159770965576172,-0.0641937255859375,3,-0.0038674026211080736,1.036367702757254,25.534950256347656,1.2127686206680528,25.75606346130371,1.4375010445740646,26.01283836364746,-0.0038674026211080736
9932,2012-09-07,25.78459358215332,25.855920791625977,25.66333770751953,25.82738876342773,5328581.0,-0.0013812257747159995,2.8570910132747587,-0.2399935822012898,27.96053239223798,23.22941580546159,0.29490902220044646,0.8299143309128567,1.2535815038162959,1.2072167885102445,12.402794644897298,0.1925830841064453,-0.6562426093484248,-0.6661912918090813,-1.8183590989210003,0.4859765153028377,-1.242275195365039,-0.09010738825312359,0.24889813295982677,37.86424907055506,20.92361163683205,0.5760839035559591,9,0.2710409164428711,0.8559198379516602,1.6173324584960938,1.3516407012939453,0.2924385070800781,4,-0.006639024161831486,-1.9677552921692056,25.82025718688965,1.036367702757254,25.534950256347656,1.2127686206680528,25.75606346130371,-0.006639024161831486
9933,2012-09-10,25.463623046875,25.741796493530273,25.356632232666016,25.73466491699219,9434759.0,-0.012448151810330543,1.700017381770534,6.333467041048877,20.000000000000057,21.369379403845475,0.5470549223717782,1.0224180985753577,1.567925702510216,1.521493538449974,13.359319862580737,0.4279613494873047,-0.6844238218590988,-0.8723258972167969,-1.9287732045095538,0.18412141007596006,-1.4005495508631753,-0.3441022435704184,0.48502159118652344,14.563212661224997,-0.674603246089962,0.5282236536463792,9,0.48502063751220703,1.1019973754882812,1.9721832275390625,1.6726112365722656,0.5634803771972656,0,0.007002778669977783,2.8570910132747587,25.78459358215332,-1.9677552921692056,25.82025718688965,1.036367702757254,25.534950256347656,0.007002778669977783
9934,2012-09-11,25.3138370513916,25.563480377197266,25.22111320495605,25.527816772460934,7067762.0,-0.00588235205994303,1.3999919776980254,0.7894710915948648,20.060797190974796,20.108914040002006,0.5837988767571218,1.0691662166780205,1.7041494565542514,1.6641023688450005,14.793179429052383,0.3423671722412145,-0.6772985933975484,-0.9218978881835938,-1.966239610427646,0.12244383406045856,-1.4440687493056181,-0.3997270270615694,0.542083740234375,12.744995228557773,-1.985557922263535,0.5221708611220259,9,0.48145580291748047,1.1840238571166992,2.187946319580078,1.822397232055664,1.1554927825927699,1,0.018315004791006784,1.700017381770534,25.463623046875,2.8570910132747587,25.78459358215332,-1.9677552921692056,25.82025718688965,0.018315004791006784
9935,2012-09-12,24.871612548828125,25.19971466064453,24.636234283447266,25.1497859954834,19066920.0,-0.017469674852756745,1.9811349314066309,1.2999991086311464,18.750009496099068,19.813528948674282,0.899184698194162,1.4053667488143802,2.125783809914754,2.094910891569448,16.670214557168876,0.6776027679443359,-0.7004141381407436,-1.2510696411132827,-2.3732206841816925,-0.12891859804487282,-1.8121451626474894,-0.689994119579076,0.8701839447021484,17.934807093932257,1.285545271234895,0.561075521534205,9,0.5670461654663086,1.3338088989257812,2.6355204582214355,2.2646217346191406,1.8616256713867188,2,0.04100940130774133,1.3999919776980254,25.3138370513916,1.700017381770534,25.463623046875,2.8570910132747587,25.78459358215332,0.04100940130774133
9936,2012-09-13,25.37089920043945,25.392297744750977,24.8359489440918,24.8359489440918,10680716.0,0.020074558922591912,-1.0800019966627352,-1.9230816700149906,33.915211637477086,22.009231358157326,0.3244352481195101,0.8241877451491924,1.6177226248138652,1.5876790073828957,18.068211106580033,0.5563488006591761,-0.7413775919712791,-0.6729670524597218,-1.7724778045057228,0.42654369958627925,-1.2227224284827223,-0.12321167643672126,0.19258117675781605,60.23391355613318,40.83522930887755,0.5497553760230014,9,0.06775951385498402,0.8345222473144567,2.136233806610111,1.765335083007816,1.0271034240722692,3,0.025864444868451963,1.9811349314066309,24.871612548828125,1.3999919776980254,25.3138370513916,1.700017381770534,25.463623046875,0.025864444868451963
9937,2012-09-14,25.634807586669922,25.67047119140625,25.32810211181641,25.463623046875,13236843.0,0.010402011538712008,1.8235257106003828,0.3200008557125989,39.77011324670473,24.56954261036348,-0.013582467603818316,0.499371370172625,1.3497649967854741,1.31443214144916,18.87109176089128,0.3423690795898402,-0.7536577879324398,-0.35413713455200124,-1.4178106386844362,0.7095363695804338,-0.8859738866182205,0.17769961751421803,-0.9985733032226562,90.32266968926889,67.55649964652463,0.5318367520662177,9,-0.2710418701171875,0.5706138610839844,1.8723254203796387,1.5014266967773438,0.6419410705566371,4,0.004730126185805261,-1.0800019966627352,25.37089920043945,1.9811349314066309,24.871612548828125,1.3999919776980254,25.3138370513916,0.004730126185805261
9938,2012-09-17,25.32097053527832,25.69186973571777,25.242511749267575,25.69186973571777,17109167.0,-0.012242613888578502,1.4230733628856052,-2.166662952646219,33.04156153597697,26.447449382181375,0.21433149754167502,0.7393236756353616,1.6553625684467939,1.614505403239015,19.55651088666129,0.4493579864501953,-0.7309481015011805,-0.5970041275024407,-1.6387605698634182,0.44475231485853683,-1.1178823486829295,-0.07612590632195193,-0.6640515136718754,64.86484044830966,41.85383248602771,0.5208782211804895,9,-0.02853107452392578,0.8844509124755859,2.1861624717712402,1.8152637481689453,0.5420818328857457,0,0.029859106423337778,1.8235257106003828,25.634807586669922,-1.0800019966627352,25.37089920043945,1.9811349314066309,24.871612548828125,0.029859106423337778
9939,2012-09-18,25.2995719909668,25.37089920043945,25.15691947937012,25.23537826538086,5864145.0,-0.0008450917898943366,1.068954706403071,-0.1730759341348887,34.318173392544566,28.498122423065116,0.1834598119319395,0.6709743892471103,1.6720121371696983,1.616978812271018,20.702613294492764,0.21397972106932883,-0.7003738339453953,-0.5395866394042947,-1.5124331389467898,0.4332598601382003,-1.0260098891755405,-0.05316338963304901,-0.6012549407959042,62.83776336734436,38.08588676712057,0.48642324977124723,9,-0.0071325302124058965,0.7596292495727504,2.20756101608276,1.8366622924804652,0.28530693054198863,1,0.028756669613431818,1.4230733628856052,25.32097053527832,1.8235257106003828,25.634807586669922,-1.0800019966627352,25.37089920043945,0.028756669613431818
9940,2012-09-19,25.32097053527832,25.449357986450195,25.19258117675781,25.37803077697754,5547293.0,0.00084580657408595,1.5714367574588735,-0.8888756833847856,37.28813559322038,29.456059387248402,0.14361932568061064,0.5686245906618552,1.6467052012181078,1.572829112690684,22.01813128778021,0.25677680969238637,-0.6880083649064375,-0.4482879638671875,-1.3535089266281872,0.4569329988938122,-0.9008984452476874,0.004322517513312363,-0.5829113776855479,56.6666443824945,27.909767587202758,0.4526104813805004,9,-0.07489299774169922,0.7239656448364258,2.1754636764526367,1.8152637481689453,0.09985733032226562,2,0.04535210437949466,1.068954706403071,25.2995719909668,1.4230733628856052,25.32097053527832,1.8235257106003828,25.634807586669922,0.04535210437949466
9941,2012-09-20,25.28530693054199,25.3138370513916,25.099857330322266,25.278173446655273,5209131.0,-0.0014084612075451197,5.666686474922748,-0.12501671346430462,36.23189248299451,30.375099397332463,0.10663384839186207,0.5410214865075709,1.6678479019527757,1.5842782150512207,22.84142967039686,0.2211132049560547,-0.6550211034515385,-0.4261769294738791,-1.2978060212072222,0.44545216225946405,-0.8619914753405524,0.009637616392794257,-0.5090953498242179,31.32528955973991,0.6017796364311572,0.4358145458666724,9,-0.0962915420532191,0.5955772399902379,2.075606822967533,1.850927352905277,0.028530120849612928,3,0.057263741889717945,1.5714367574588735,25.32097053527832,1.068954706403071,25.2995719909668,1.4230733628856052,25.32097053527832,0.057263741889717945
9942,2012-09-21,25.23537826538086,25.34950065612793,25.14265251159668,25.32810211181641,11577716.0,-0.0019746117893004733,2.0526375049259697,-12.998395721932106,36.6748284553297,32.227858114591314,0.0787442451039233,0.5352522911848965,1.7032959113503807,1.6061534395870396,23.232902096947594,0.20684814453125,-0.6045283555004666,-0.42332382202148366,-1.2748061728399058,0.4281585287969385,-0.8490649974306947,0.0024173533877274167,-0.42254035846308824,22.891570146753363,-10.290994334016165,0.4257411754092119,9,-0.07132625579833984,0.5813121795654297,2.1594152450561523,1.9008560180664062,0.2853069305419922,4,0.04607120792501873,5.666686474922748,25.28530693054199,1.5714367574588735,25.32097053527832,1.068954706403071,25.2995719909668,0.04607120792501873
9943,2012-09-24,25.58487892150879,25.62054252624512,25.292438507080078,25.335235595703125,8069912.0,0.013849630168111693,1.0444494625061422,-2.692331427160797,47.15639059628667,35.238479604070406,-0.28133256544111873,0.13894652768667015,1.320772825914986,1.2305746403704703,23.175027171708493,0.38516426086426137,-0.5985233782369122,-0.039586353302002664,-0.841248743833038,0.7620760372290327,-0.44041754856752036,0.36124484196351503,-0.7368797414390187,93.15063976936736,53.9941307307389,0.40083119526551786,9,-0.42082691192626953,0.21041393280029297,1.8063488006591797,1.5513553619384766,-1.6333808898925781,0,0.02704213445138204,2.0526375049259697,25.23537826538086,5.666686474922748,25.28530693054199,1.5714367574588735,25.32097053527832,0.02704213445138204
9944,2012-09-25,25.399429321289066,25.599143981933594,25.399429321289066,25.57774543762207,8140713.0,-0.007248406403980279,-1.240006845725215,-0.7142835313442957,47.721819004977604,38.45756954950135,-0.09215608269664344,0.2566617837678251,1.4715139872778558,1.393841821879537,24.00997159135957,0.1997146606445277,-0.5941044061191754,-0.17368068695067862,-0.885568602460701,0.5382072285593438,-0.529624644705688,0.1822632708043308,-0.5176753189933763,57.534186359157616,13.27098837387836,0.35594395775501075,9,-0.1355199813842809,0.395863533020016,1.9579172134399379,1.7368049621581996,-2.0256767272949254,1,0.01825328596994913,1.0444494625061422,25.58487892150879,2.0526375049259697,25.23537826538086,5.666686474922748,25.28530693054199,0.01825328596994913
9945,2012-09-26,25.392297744750977,25.599143981933594,25.385164260864254,25.427959442138672,6539629.0,-0.0002807770382506902,-7.571417656720472,0.19999144284354708,42.063502169702254,39.36293516419305,-0.003797366086267573,0.20403439143213475,1.4376200089079703,1.381827084728073,24.90140707984238,0.2139797210693395,-0.5381948172176365,-0.13623313903808665,-0.7678523971997002,0.4953861191235269,-0.45204276811889343,0.17957649004272014,-0.4781391131184023,56.1645341021063,11.222400401903187,0.3158096290808074,9,0.0035657882690429688,0.40299510955810547,1.9650487899780273,1.743936538696289,-2.5606288909912074,2,0.007584235924360971,-1.240006845725215,25.399429321289066,1.0444494625061422,25.58487892150879,2.0526375049259697,25.23537826538086,0.007584235924360971
9946,2012-09-27,25.427959442138672,25.57774543762207,25.34236717224121,25.41369438171387,5320310.0,0.0014044297111737158,-1.9999878450486805,-0.4000106969031469,43.38622354811301,39.76472519768285,-0.03409983909600456,0.12418104761770365,1.3577419737382748,1.330904258235872,25.457095552591635,0.23537826538085938,-0.4683886043820529,-0.06847438812256001,-0.6472949379801847,0.5103461617350646,-0.35788466305137234,0.2209358868062523,-0.48269236634268964,59.701379354385075,13.291235754569776,0.289410274928813,9,-0.032095909118652344,0.2817411422729492,1.929387092590332,1.7082748413085938,-2.6390857696533203,3,-0.00028046200696185686,-7.571417656720472,25.392297744750977,-1.240006845725215,25.399429321289066,1.0444494625061422,25.58487892150879,-0.00028046200696185686
9947,2012-09-28,25.37803077697754,25.456491470336914,25.249643325805664,25.36376571655273,6483549.0,-0.001963534088322949,1.416641597308108,1.000000000000498,48.235286715277724,41.45291688427182,-0.027295862953756966,0.12371484853422388,1.3562138781874822,1.3654682012829369,26.043123906038634,0.20684814453125,-0.3508964764935705,-0.08238306045532084,-0.5885717441544287,0.423805623243787,-0.33547740230487477,0.17071128139423308,-0.4028995947846852,34.61518682697516,-15.169731874294648,0.2530943418495547,9,-0.017830848693847656,0.24251174926757812,1.886591911315918,1.7582035064697266,-2.9529247283935547,4,-0.0025294998713679684,-1.9999878450486805,25.427959442138672,-7.571417656720472,25.392297744750977,-1.240006845725215,25.399429321289066,-0.0025294998713679684
9948,2012-10-01,25.249643325805664,25.527816772460934,25.213979721069336,25.43509292602539,6487475.0,-0.005058999742735937,-1.4444345403899446,-13.000267415426633,48.66469243013599,43.04697455511531,0.10047592241007663,0.20236961126118658,1.4269126996825392,1.4757661686962962,26.831739701355232,0.313837051391598,-0.30927724830293357,-0.17261075973510742,-0.6144266751444292,0.2692051556742143,-0.3935187174397683,0.04829719796955345,-0.24584260147181425,9.259323452363857,-43.343280963151145,0.22090795770466135,10,0.11055660247802734,0.3708992004394531,1.8348784446716309,1.8865909576416016,-2.646219253540039,0,0.010734483121992433,1.416641597308108,25.37803077697754,-1.9999878450486805,25.427959442138672,-7.571417656720472,25.392297744750977,0.010734483121992433
9949,2012-10-02,25.34236717224121,25.399429321289066,25.106990814208984,25.28530693054199,6291755.0,0.0036722834156148743,2.4166462395542174,-0.30768597846323487,61.458316890979106,45.73255025486628,0.016160405302009906,0.08122817490489709,1.2763882681921785,1.3582472802778653,27.22406298381104,0.2924385070800817,-0.3029583944938068,-0.059202098846434126,-0.47306761943002584,0.3546634217371576,-0.26613485913823,0.14773066144536173,-0.3110436874520026,47.825834205324966,-8.783540093139862,0.20693276029179622,10,0.01783275604248047,0.27817535400390625,1.6922268867492676,1.7938671112060547,-3.1526374816894496,1,-0.05488315796120613,-1.4444345403899446,25.249643325805664,1.416641597308108,25.37803077697754,-1.9999878450486805,25.427959442138672,-0.05488315796120613
9950,2012-10-03,25.427959442138672,25.47075653076172,25.292438507080078,25.32810211181641,5940554.0,0.003377437842160713,-1.083342618384401,1.7500334269285627,51.7391001046391,47.455573323937905,-0.05884798414363601,-0.013481774893481457,1.1413061377747518,1.2485615342456242,27.116494398081496,0.17831802368164062,-0.24134782081115702,0.03173971176147461,-0.37760785141952624,0.44108727494247546,-0.17293406982902582,0.23641349335197503,-0.3702141073123215,68.18172609810745,11.533850394303897,0.20467378159049973,10,-0.0641927719116211,0.16048526763916016,1.5246086120605469,1.7082748413085938,-3.480741500854492,2,-0.08078535962820299,2.4166462395542174,25.34236717224121,-1.4444345403899446,25.249643325805664,1.416641597308108,25.37803077697754,-0.08078535962820299
9951,2012-10-04,25.720399856567386,25.741796493530273,25.427959442138672,25.50641822814941,7015187.0,0.01150074252297606,1.4444526978844783,2.1428735149178233,52.564112819821396,49.22104936443698,-0.31634730248189413,-0.3307442574332633,0.8102615914981222,0.9343946580625904,26.812156221307383,0.31383705139160156,-0.17519184540821442,0.32917299270630096,-0.06035362847995884,0.7186996138925608,0.13440968211317283,0.5239363032994291,-0.6372895457053787,96.62941941764548,42.41362122113826,0.1947633105931298,10,-0.29600620269775746,-0.21754646301269887,1.2000713348388636,1.4158344268798793,-4.365192413330082,3,-0.11231283412843274,-1.083342618384401,25.427959442138672,2.4166462395542174,25.34236717224121,-1.4444345403899446,25.249643325805664,-0.11231283412843274
9952,2012-10-05,25.6134090423584,25.79172515869141,25.570613861083984,25.75606346130371,5440741.0,-0.004159764809475552,1.0666749861836238,-0.6666666666666445,59.999973911183226,50.64811417720327,-0.16773243717966224,-0.2500562360504901,0.8655718303040842,1.0225746125905957,26.434503868580418,0.22111129760742543,-0.12428541118825365,0.23074140548705913,-0.1287566463221026,0.5902394572962208,0.050992379582478264,0.41049043139164,-0.4907775605362943,73.95835074290069,20.218395779597166,0.17974902590458008,10,-0.16405105590820312,-0.17475032806396484,1.2535672187805176,1.5228252410888672,-4.664764404296875,4,-0.11027565152307317,1.4444526978844783,25.720399856567386,-1.083342618384401,25.427959442138672,2.4166462395542174,25.34236717224121,-0.11027565152307317
9953,2012-10-08,25.64193916320801,25.706134796142575,25.477888107299805,25.627674102783203,4273436.0,0.0011138744086127694,2.1999518671534526,-0.0999973259172353,61.650468422835765,52.19574189029861,-0.20933073430692062,-0.2788386034933694,0.775659381412531,0.9764613553179053,25.522640054792724,0.22824668884276988,-0.06258021955353144,0.2503557205200231,-0.1260434651304685,0.6267549061705147,0.0621561276947773,0.43855531334526887,-0.46578018723636205,78.12494777129689,24.4809466463007,0.18819959282524545,10,-0.19258117675781605,-0.20328044891357777,1.2072052955627406,1.4942951202392543,-4.693294525146488,0,-0.1254520219453471,1.0666749861836238,25.6134090423584,1.4444526978844783,25.720399856567386,-1.083342618384401,25.427959442138672,-0.1254520219453471
9954,2012-10-09,25.7774600982666,25.855920791625977,25.570613861083984,25.62054252624512,7184549.0,0.0052851281720940335,-1.2222337770382696,11.000133707711946,64.41439488113471,54.67917441379112,-0.3191508857732934,-0.39826439150486337,0.5763059959405581,0.8255612608328562,24.141988920784016,0.2853069305419922,0.008423130574371385,0.362695503234864,-0.04899462641261465,0.7743856328823426,0.15685043841112645,0.5685405680586015,-0.5520558276773713,86.07574798511985,31.458574656917435,0.20584506482373893,10,-0.2960042953491211,-0.4136943817138672,1.0431532859802246,1.358774185180664,-4.9144077301025355,1,-0.12313222535894508,2.1999518671534526,25.64193916320801,1.0666749861836238,25.6134090423584,1.4444526978844783,25.720399856567386,-0.12313222535894508
9955,2012-10-10,25.891582489013672,25.93437957763672,25.7631950378418,25.82025718688965,6495746.0,0.004427216270028955,1.1818137618358386,0.4545399295004357,68.24033448140125,57.44074229526758,-0.3967211651448217,-0.455404030929369,0.40686903781483963,0.7005532561859553,21.74846524816882,0.17118453979491832,0.02139353845870673,0.42581939697265625,0.045959076850486724,0.8056797170948258,0.2358892369115715,0.615749557033741,-0.6031265663207677,91.54909419607547,32.58174189956664,0.18993016006108515,10,-0.3708972930908203,-0.5991430282592773,0.7649798393249512,1.1697587966918945,-5.071325302124023,2,-0.1429751464605411,-1.2222337770382696,25.7774600982666,2.1999518671534526,25.64193916320801,1.0666749861836238,25.6134090423584,-0.1429751464605411
9956,2012-10-11,26.027103424072266,26.312410354614254,25.74892997741699,25.948644638061523,7990138.0,0.005234169642434949,-1.3582105040490409,1.1000133707714934,72.6530625609859,60.153828500346265,-0.4898263151735982,-0.5683845142319193,0.23647283492996607,0.5635936750497734,20.245057921376947,0.5634803771972656,0.05123506435273839,0.5285301208496094,0.07664064679990545,0.9804195948993133,0.3025853838247592,0.7544748578744596,-0.6611366627861024,65.81194432381807,2.1870121990563263,0.2259447370248515,10,-0.31740283966064453,-0.5527811050415039,0.4778890609741211,0.9272470474243164,-5.356632232666016,3,-0.15675526455297484,1.1818137618358386,25.891582489013672,-1.2222337770382696,25.7774600982666,2.1999518671534526,25.64193916320801,-0.15675526455297484
9957,2012-10-12,25.75606346130371,26.12696075439453,25.677602767944336,26.10556221008301,5969015.0,-0.010413758240875648,1.2909138645247866,-4.454552084599535,55.12823150008341,60.8719995081182,-0.17827015601345408,-0.30334736821401265,0.4754373235138942,0.8321737177864534,19.43200380220699,0.4493579864501953,0.09636731542373767,0.2514273643493645,-0.21128220962161848,0.7141369383203475,0.020072577363873023,0.482782151334856,-0.25759459695161624,33.333485703837596,-25.45961544848099,0.23135478698549067,10,-0.046362876892089844,-0.2817411422729492,0.7364468574523926,1.198287010192871,-5.178318023681641,4,-0.17086679510160074,-1.3582105040490409,26.027103424072266,1.1818137618358386,25.891582489013672,-1.2222337770382696,25.7774600982666,-0.17086679510160074
9958,2012-10-15,26.0770320892334,26.0770320892334,25.69186973571777,25.75606346130371,6467987.0,0.012461866636255037,1.4000000000000221,-0.9183684606904589,68.7747394856193,61.68493535196711,-0.41295814453861723,-0.5952903842850006,0.11373452763656644,0.513547714491331,18.43051842684375,0.38516235351562855,0.14585287495212995,0.5345929145812995,0.015018515567732038,1.054167313594867,0.27480571507451756,0.7943801140880815,-0.4646114162446011,68.26915907074843,8.931945701841826,0.25978719950678314,10,-0.27460765838623047,-0.6027097702026367,0.2710418701171875,0.8773183822631836,-5.699001312255859,0,-0.19666300342857146,1.2909138645247866,25.75606346130371,-1.3582105040490409,26.027103424072266,1.1818137618358386,25.891582489013672,-0.19666300342857146
9959,2012-10-16,26.027103424072266,26.2410831451416,25.891582489013672,26.14835929870605,5284699.0,-0.001914660571428528,1.2790778664311788,-0.37778107915378023,67.18145841141414,63.400752941608786,-0.28573302542304546,-0.5144377470342825,0.13093660861436263,0.5649830082420131,17.386900665651954,0.3495006561279297,0.18525937683633487,0.44828767776489187,-0.10073025080269105,0.9973056063324748,0.17377871348109863,0.7227966420486851,-0.3495006561279297,55.05615614352447,-4.488955534908619,0.2745089642837923,10,-0.15691852569580078,-0.5527811050415039,0.23002862930297852,0.8523540496826172,-5.11412239074707,1,-0.19512193513296283,1.4000000000000221,26.0770320892334,1.2909138645247866,25.75606346130371,-1.3582105040490409,26.027103424072266,-0.19512193513296283
9960,2012-10-17,26.46932983398437,26.497859954833984,26.08416557312012,26.10556221008301,5787877.0,0.01699099599009135,-1.0350918345804876,-3.0000000000000293,73.10130117186695,65.68266275850273,-0.6310702685450416,-0.9130324687983666,-0.3384027682455546,0.12639450282780018,16.756305113502254,0.47075653076171875,0.2494129880007101,0.8330961227416971,0.1693994590663337,1.4967927864170605,0.5012477909040136,1.1649444545793806,-0.7774600982666016,96.52180787860001,35.46817728590441,0.331848331837682,10,-0.4814558029174769,-0.9022827148437464,-0.32275295257568004,0.3423681259155309,-5.242511749267571,2,-0.21180277328450992,1.2790778664311788,26.027103424072266,1.4000000000000221,26.0770320892334,1.2909138645247866,25.75606346130371,-0.21180277328450992
9961,2012-10-18,26.733238220214844,26.74037170410156,26.44079971313477,26.51925849914551,5065005.0,0.009970346355034465,1.6249843315199874,0.5882319013837128,77.45667911748355,67.62229667031389,-0.8227159736509577,-1.1203442347681332,-0.6312853452855833,-0.13298777926734928,16.106466062371837,0.29957199096678977,0.286993051439552,1.024607944488526,0.22096007346704027,1.828255815510012,0.622784008977785,1.4264318799992672,-0.9124100494384813,99.3287831772249,33.48790916281591,0.40182393551074214,10,-0.6241083145141602,-0.9450778961181641,-0.9111981391906738,-0.21397972106933594,-5.442224502563477,3,-0.2211846161178478,-1.0350918345804876,26.46932983398437,1.2790778664311788,26.027103424072266,1.4000000000000221,26.0770320892334,-0.2211846161178478
9962,2012-10-19,26.39800262451172,26.74750328063965,26.305278778076172,26.74037170410156,7345779.0,-0.012540029492185911,1.48000299500476,-1.6000071309510113,71.46667104031188,68.71298585003345,-0.40731521419898087,-0.7310216640535891,-0.33825461877527374,0.20748994990205105,15.365631621344983,0.44222450256347656,0.34235417967244786,0.6312411308288581,-0.1961159839190998,1.458598245576816,0.2175625734548774,1.0449196882028389,-0.4116566177368206,66.89185770865265,-5.853961015726554,0.41367855737397974,10,-0.23894405364990234,-0.4743223190307617,-0.5759625434875488,0.12125587463378906,-5.028530120849609,4,-0.21696836365139238,1.6249843315199874,26.733238220214844,-1.0350918345804876,26.46932983398437,1.2790778664311788,26.027103424072266,-0.21696836365139238
9963,2012-10-22,26.27674865722656,26.39800262451172,26.119829177856445,26.305278778076172,6246751.0,-0.0045933008269560816,1.6000213930436953,0.08333147632313102,67.28236918585154,69.03164966166865,-0.20846625555727982,-0.5852847583308609,-0.26930268850177086,0.3304869839742075,15.227288748710185,0.27817344665527344,0.3762427061449998,0.4753936767578075,-0.3774085744177569,1.328195927933372,0.0489925511700271,0.901794802345588,0.4707546234130895,45.000211699635685,-29.621460501633095,0.42640112558778176,10,-0.06419563293456676,-0.3530683517456019,-0.49215507507323863,0.24250984191894887,-4.7218265533447195,0,-0.2168838806484974,1.48000299500476,26.39800262451172,1.6249843315199874,26.733238220214844,-1.0350918345804876,26.46932983398437,-0.2168838806484974
9964,2012-10-23,25.863052368164066,26.10556221008301,25.82025718688965,26.05563545227051,6651088.0,-0.015743815738356925,-1.051274315531058,6.750167134642829,57.17647443746317,67.80233187900888,0.24434343522639068,-0.14237367197184625,0.10046242044473175,0.7467272857314633,14.756320419894672,0.4564914703369105,0.39884997637778596,0.03851623535156534,-0.793229613205277,0.8702620839084076,-0.3773566889268558,0.4543891596299865,0.8844509124755824,4.615299170616497,-67.89544115118885,0.4158729242784208,10,0.34950065612792613,0.06062793731689098,-0.11412191390991566,0.6562061309814418,-4.957202911376957,1,-0.21207943722598943,1.6000213930436953,26.27674865722656,1.48000299500476,26.39800262451172,1.6249843315199874,26.733238220214844,-0.21207943722598943
9965,2012-10-24,25.58487892150879,25.89871597290039,25.55634880065918,25.89871597290039,7525936.0,-0.010755630955520679,1.1818148668113115,1.6296189919678317,47.75413158616743,65.03578399291793,0.5301910037252284,0.1591256830573542,0.33654503104264677,1.0193613586037458,14.180849554214028,0.34236717224121094,0.41224239053154577,-0.24928627014160298,-1.0642524203128687,0.5656798800296627,-0.6567693452272358,0.15819680494402988,1.1255345153808598,2.3951654742613386,-64.29434957376135,0.4074830750856329,10,0.567047119140625,0.33880138397216797,0.0909414291381836,0.9343795776367188,-4.893009185791016,2,-0.18260386936035122,-1.051274315531058,25.863052368164066,1.6000213930436953,26.27674865722656,1.48000299500476,26.39800262451172,-0.18260386936035122
9966,2012-10-25,25.420827865600586,25.677602767944336,25.26390838623047,25.67047119140625,10953686.0,-0.006412031747794922,2.135158965908516,0.7954552360809768,46.86776021650947,64.11795385029859,0.6696149739504378,0.3400495839334603,0.46170965101119066,1.1768628550252345,13.717739035068096,0.4136943817138672,0.4056466926080624,-0.4129807472228997,-1.2287011281512576,0.4027396337054583,-0.8208409376870804,-0.005120556758718919,1.220341693115234,10.576976232626368,-52.913110784452,0.40786019046417926,10,0.5848779678344727,0.5028524398803711,0.22467899322509766,1.0984306335449219,-4.336662292480465,3,-0.16498320995120352,1.1818148668113115,25.58487892150879,-1.051274315531058,25.863052368164066,1.6000213930436953,26.27674865722656,-0.16498320995120352
9967,2012-10-26,25.3138370513916,25.485021591186523,25.249643325805664,25.427959442138672,9402373.0,-0.004208785597961007,1.062490076629313,0.4571417656721549,44.796386934399685,61.453692455718645,0.7903978764418511,0.4658699768113479,0.5346672939657893,1.274565489433897,13.021730563930205,0.23537826538085938,0.37786941727415524,-0.5167618751525893,-1.3404991495273642,0.30697539922218553,-0.928630512339975,-0.10489323796520367,1.2171516135253917,5.590038384177282,-53.73351752475376,0.4118686371873869,10,0.6847362518310547,0.6134099960327148,0.22111272811889648,1.2054214477539062,-4.293865203857422,4,-0.15891795959550448,2.135158965908516,25.420827865600586,1.1818148668113115,25.58487892150879,-1.051274315531058,25.863052368164066,-0.15891795959550448
9968,2012-10-31,25.52068519592285,25.54921531677246,25.256776809692386,25.32810211181641,10620430.0,0.008171346924265688,1.3428505940329012,-1.6875135794628071,46.01771534521377,59.102165448363046,0.5546612187059985,0.29552022553879453,0.29525791273482227,1.0425682918748862,12.480312713117184,0.2924385070800746,0.3310595238089,-0.32346582412719727,-1.1152584122399247,0.4683267639855302,-0.719362118183561,0.07243046992916646,0.8821689350830084,31.66677065970197,-23.2701280090189,0.3958962940563643,10,0.4778881072998047,0.40656185150146484,-0.030313968658447266,0.9985733032226562,-4.429388046264648,2,-0.1626607068106437,1.062490076629313,25.3138370513916,2.135158965908516,25.420827865600586,1.1818148668113115,25.58487892150879,-0.1626607068106437
9969,2012-11-01,23.95149803161621,26.27674865722656,23.708986282348636,25.677602767944336,43282684.0,-0.06148687436328437,-1.3225811460335326,-8.962909407838215,29.268302625308834,54.23183227652326,2.009814557028715,1.8500155400921656,1.8086094930179613,2.594651272535163,12.544297101691118,2.5677623748779226,0.30146624472898864,-1.8231095314025865,-2.966655824732154,-0.679563238073019,-2.3948826780673684,-1.2513363847378045,2.33603501886963,9.444477870702665,-39.173289269051075,0.5717731466647835,11,1.2767467498779297,1.2767467498779297,1.5281744003295898,2.567760467529297,-2.7460765838623047,3,-0.10005954218691737,1.3428505940329012,25.52068519592285,1.062490076629313,25.3138370513916,2.135158965908516,25.420827865600586,-0.10005954218691737
9970,2012-11-02,23.37375259399414,23.915834426879886,22.974321365356445,23.80884552001953,35249084.0,-0.024121474024691114,1.9011107846018012,0.2520663531408568,24.09471540536876,48.3027251973994,2.3493316670826374,2.3884302863775773,2.3277134431614748,3.150278784479198,13.13199861536737,0.9771766662597656,0.19467955815856897,-2.2981446266174324,-3.863864065592381,-0.7324251876424839,-3.0810043461049084,-1.5152849071299563,2.9029960632324183,12.095080173937866,-32.928869514251566,0.7828597194874745,11,1.4871597290039062,1.4871597290039062,2.155848503112793,3.145505905151367,-1.9828834533691406,4,-0.10558437834415846,-1.3225811460335326,23.95149803161621,1.3428505940329012,25.52068519592285,1.062490076629313,25.3138370513916,-0.10558437834415846
9971,2012-11-05,22.83166885375977,23.29529190063477,22.64621925354004,23.102710723876953,15039675.0,-0.023191985884785105,-1.0222187888115821,0.6229516820537018,22.883594842378315,42.904605619851225,2.5476936577185363,2.8490747405782813,2.8126153086809857,3.6650456233407063,14.792864693070923,0.7275333404541016,0.06854655733202719,-2.6957918167114236,-4.711092436698401,-0.6804911967244465,-3.703442126704914,-1.6881415067179333,3.4450798034667898,5.108059448063428,-39.68468479967178,1.0076503099934888,11,1.6904420852661097,1.8651924133300746,2.7639093399047816,3.6875896453857386,-1.5049934387207031,0,-0.09372066193442652,1.9011107846018012,23.37375259399414,-1.3225811460335326,23.95149803161621,1.3428505940329012,25.52068519592285,-0.09372066193442652
9972,2012-11-06,22.78887367248535,22.94579124450684,22.53923034667969,22.81740379333496,12422701.0,-0.0018743781520539349,1.850008690885196,0.10526093565276273,17.85218519256145,37.4123629539301,2.2626352847992166,2.8136714586529266,2.801381154214056,3.6837560445422284,16.73599936720048,0.40656089782714844,-0.13441685941927162,-2.597360229492189,-4.954226812032072,-0.2404936469523058,-3.7757935207621323,-1.4189269382222456,2.9069902801513656,6.67938736517208,-33.691996305165354,1.1784332912699418,11,1.6191158294677734,1.8544931411743164,2.7639083862304688,3.7303848266601562,-1.619115829467777,1,-0.07480440340601158,-1.0222187888115821,22.83166885375977,1.9011107846018012,23.37375259399414,-1.3225811460335326,23.95149803161621,-0.07480440340601158
9973,2012-11-07,22.425106048583984,22.71754646301269,22.047075271606445,22.71041488647461,15552386.0,-0.015962510000683827,3.4761941144262325,10.000267415429871,16.819991173006258,32.92830925787933,2.2602838346594893,3.082106547772529,3.1064683075245725,4.016295793609814,18.638141012031998,0.7417984008789062,-0.40994116634411526,-2.800286197662352,-5.498078185143083,-0.10249421018162153,-4.149182191402719,-1.451390203921985,2.7025638549804682,8.937587906024943,-28.354505568925767,1.3488959937403657,11,1.7368059158325195,1.9721832275390625,3.06526517868042,4.094152450561523,-1.269613265991211,2,-0.06265897686305621,1.850008690885196,22.78887367248535,-1.0222187888115821,22.83166885375977,1.9011107846018012,23.37375259399414,-0.06265897686305621
9974,2012-11-08,22.603424072265625,22.80313873291016,22.46790313720703,22.55349540710449,36636083.0,0.00795171373082093,-2.0322530558023906,-0.17499866295861766,12.56908709738903,29.018859870237282,1.7555803263427023,2.797220371943105,2.865273262286088,3.8115697676588063,21.064516322882206,0.3780326843261754,-0.6704082221850989,-2.463266372680664,-5.388190144753068,0.4616573993917399,-3.925728258716866,-1.000804486644462,1.9081269049072276,29.771027426901004,-0.027711462316808877,1.4624618860362013,11,1.558487892150879,1.7938652038574219,2.8869471549987793,3.915834426879883,-1.255350112915039,3,-0.06689813533440714,3.4761941144262325,22.425106048583984,1.850008690885196,22.78887367248535,-1.0222187888115821,22.83166885375977,-0.06689813533440714
9975,2012-11-09,22.18972969055176,22.52496337890625,22.15406608581543,22.460769653320312,30819185.0,-0.01830228820161217,-1.166663881135828,-5.428544141803417,7.248357222567407,24.616703982021495,1.8294076926439686,3.077127393261815,3.2145859515099637,4.196524108940036,23.834483873593616,0.4493579864501953,-0.9458606809435786,-2.6918681144714327,-5.85575550301067,0.4720192740678044,-4.273811808741051,-1.1099244202018141,1.8289261455078112,11.428658746227857,-9.179463902140093,1.5819436942696181,11,1.9721822738647425,2.2075595855712855,3.300641536712643,4.3295288085937464,-0.34950256347656605,4,-0.04435873066164331,-2.0322530558023906,22.603424072265625,3.4761941144262325,22.425106048583984,1.850008690885196,22.78887367248535,-0.04435873066164331
9976,2012-11-12,21.94721794128418,22.32525062561035,21.79030036926269,22.225391387939453,9541872.0,-0.010929008719328448,1.2387917925548835,1.0263189376719837,7.377083615690836,20.459003613276074,1.7068657520002901,3.160345012840338,3.3954688509066457,4.406088292552358,25.758813830377193,0.5349502563476598,-1.1927758417098495,-2.73038558959961,-6.1025471630763946,0.6417759838771744,-4.416466376338004,-1.044304802861216,1.6771217818847681,13.58016539839246,-1.1249050875715554,1.6860807867383927,11,2.0863065719604457,2.321683883666992,3.5288877487182617,4.572040557861328,-0.463623046875,0,-0.025349399734745037,-1.166663881135828,22.18972969055176,-2.0322530558023906,22.603424072265625,3.4761941144262325,22.425106048583984,-0.025349399734745037
9977,2012-11-13,21.355207443237305,21.676176071166992,21.269615173339844,21.40513610839844,13327132.0,-0.0269742843776688,-2.677400433031132,0.1794875311122362,6.766948787623818,16.09780732909941,1.8755234337224032,3.5898005534183106,3.916780880207366,4.967068652937755,28.133956939532766,0.6776027679443359,-1.42456750479586,-3.1023532867431634,-6.741941558016592,0.5372349845302651,-4.922147422379879,-1.2825591511064474,1.902324409150392,5.581412125252473,-5.072939232649081,1.8197941356367149,11,2.4179744720458984,2.6533517837524414,4.1084160804748535,5.164051055908203,0.00713348388671875,1,-0.001336068885028463,1.2387917925548835,21.94721794128418,-1.166663881135828,22.18972969055176,-2.0322530558023906,22.603424072265625,-0.001336068885028463
9978,2012-11-14,20.948644638061523,21.462196350097656,20.90584945678711,21.39800262451172,15223617.0,-0.019038110786628315,-1.0800022819083885,8.999999999999359,6.775440278804382,13.598600401710026,1.7492964567658618,3.786598891364374,4.249222588889889,5.343338799517479,30.704129137721747,0.5563468933105469,-1.6784752732426682,-3.2524967193603516,-7.126734165282411,0.6217407265617076,-5.189615442321383,-1.3153779963993202,1.9113038785166019,2.255596013374533,-8.78415501157562,1.9371187229610298,11,1.4621973037719727,2.8780317306518555,4.495363712310791,5.570613861083984,0.3637657165527308,2,0.010555012449555479,-2.677400433031132,21.355207443237305,1.2387917925548835,21.94721794128418,-1.166663881135828,22.18972969055176,0.010555012449555479
9979,2012-11-15,20.948644638061523,21.14835929870605,20.78459358215332,20.920114517211914,13530982.0,0.0,-1.4285696094535678,-0.06349085074683883,7.124043691556977,11.712970211286496,1.4288005231925993,3.569643318105804,4.181851164995216,5.311827484048088,32.98515115876387,0.3637657165527308,-1.9461096150805375,-2.9985737800598145,-7.0313659497506755,1.0342183896310466,-5.014969864905243,-0.9821776952143857,1.5204840665583994,9.426218279257608,-2.595190695489805,2.01639608484543,11,1.0912981033325195,2.817403793334961,4.495363712310791,5.570613861083984,0.1997146606445277,3,0.009874058589710799,-1.0800022819083885,20.948644638061523,-2.677400433031132,21.355207443237305,1.2387917925548835,21.94721794128418,0.009874058589710799
9980,2012-11-16,20.863052368164066,20.970043182373047,20.691869735717773,20.941511154174805,14049162.0,-0.0040858142078531445,3.1051890842047487,-2.750033426928609,7.228948441414829,9.973565055623888,1.2525117980388991,3.3873641289359604,4.204816598583005,5.368735263330056,34.773716893541405,0.27817344665527344,-2.2695810542405184,-2.8038521766662576,-6.8776639731385,1.2699596198059844,-4.840758074902379,-0.7669462784301366,1.2691693119625356,10.480264187341552,-1.6526451093770032,2.03690589823612,11,0.9557781219482386,2.856634140014645,4.559558391571041,5.656206130981442,0.14978599548339488,4,0.023247872968321648,-1.4285696094535678,20.948644638061523,-1.0800022819083885,20.948644638061523,-2.677400433031132,21.355207443237305,0.023247872968321648
9981,2012-11-19,20.82025718688965,20.99144172668457,20.649072647094727,20.977174758911133,11103279.0,-0.002051242575593637,2.6922760464877094,2.0000000000000906,7.317108521396065,8.803000981049955,1.0951498750945277,3.124663463239571,4.173998727788472,5.382305891483494,36.14275208459559,0.34236907958984375,-2.4007855899557384,-2.5509983062744155,-6.545298425820086,1.4433018132712547,-4.548148366047251,-0.5538482465015804,1.0238941043551861,16.66672856723702,3.5530912133448673,1.9971500597728347,11,0.905848503112793,2.878030776977539,4.586305141448975,5.699001312255859,0.1783161163330078,0,0.048989305512893155,3.1051890842047487,20.863052368164066,-1.4285696094535678,20.948644638061523,-1.0800022819083885,20.948644638061523,0.048989305512893155
9982,2012-11-20,20.67047119140625,20.848787307739254,20.506418228149414,20.798858642578125,9220814.0,-0.007194243286183677,2.000016713185094,0.8181840281998298,3.4246813698285905,7.314633225141326,1.020115417899465,2.9759339501177777,4.248063123656422,5.49327188279506,38.114768656369606,0.3423690795898402,-2.4656866311004038,-2.414407730102539,-6.315186753388197,1.4863712931831188,-4.364797241745368,-0.46401821845971014,0.9346643710085623,17.164335475940078,6.133268735306913,1.9503895116428291,11,0.9843072891235352,2.9564895629882812,4.921540260314941,5.848787307739258,0.05706024169921875,1,0.03933745367841368,2.6922760464877094,20.82025718688965,3.1051890842047487,20.863052368164066,-1.4285696094535678,20.948644638061523,0.03933745367841368
9983,2012-11-21,20.57774543762207,20.791725158691406,20.399429321289066,20.65620422363281,9111738.0,-0.004485904212127023,1.2448932814520723,0.6111094604230767,4.7801460068984625,6.4491953261979305,0.9199810551154322,2.7613913299023025,4.272776003905598,5.545333238957795,40.86009880842326,0.3922958374023402,-2.488274949228085,-2.2221833229064956,-5.97087066388001,1.526504018067019,-4.096526993393251,-0.34783965241974,0.8076466579396637,23.809451044810082,12.058120021588525,1.8743436704867567,11,0.8844509124755859,2.995720863342285,5.014266014099121,5.916548728942871,0.6348075866699219,2,0.03812835044929108,2.000016713185094,20.67047119140625,2.6922760464877094,20.82025718688965,3.1051890842047487,20.863052368164066,0.03812835044929108
9984,2012-11-23,20.37803077697754,20.66333770751953,20.256776809692386,20.606277465820312,5525562.0,-0.009705371331856116,1.3749993036172696,2.9091284793972387,5.3191822262276816,6.234842548826849,0.8614133740485954,2.665788957801567,4.405583600195634,5.700303781311451,44.71166942301584,0.4065608978271449,-2.50104885621208,-2.147646903991699,-5.752576576159669,1.4572827681762703,-3.950111740075684,-0.34518206790771444,0.81016876372966,16.50466280349722,4.5986623085730685,1.8024648360839854,11,0.9129829406738281,3.1241092681884766,5.260342597961426,5.827390670776367,0.8915843963623047,4,0.04585229985481942,1.2448932814520723,20.57774543762207,2.000016713185094,20.67047119140625,2.6922760464877094,20.82025718688965,0.04585229985481942
9985,2012-11-26,20.912981033325195,21.16262435913086,20.54208374023437,20.55634880065918,16794979.0,0.026251322426700252,-2.2222288249742084,-1.562485898367971,21.321986177924003,7.784276166852757,0.1411544230056485,1.8581544291358654,3.822819368103879,5.1224686467682155,48.39983681202921,0.7845935821533203,-2.463234532462927,-1.3791017532348633,-4.747045276151393,1.9888417696816667,-3.06307351469313,0.3048700082234035,-0.656204223632809,72.44091172290351,57.20990399150632,1.6839717614582652,11,0.05349540710449219,2.5891590118408203,4.759272575378418,5.292440414428711,0.5278186798095703,0,0.011255127377860497,1.3749993036172696,20.37803077697754,1.2448932814520723,20.57774543762207,2.000016713185094,20.67047119140625,0.011255127377860497
9986,2012-11-27,21.2268180847168,21.440799713134766,20.99144172668457,21.069900512695312,23107624.0,0.0150068061024633,-1.8636562537984684,0.4399982885687186,28.402370296920097,10.188211890107898,-0.31918339791502603,1.2796086291801707,3.4477333706427054,4.770325162259674,51.33630451869868,0.5278186798095703,-2.421976906787304,-0.8555642127990701,-3.9110412343097174,2.199912808711577,-2.3833027235543938,0.6721742979562535,-0.9700412750244141,81.92757692475003,62.90436509479297,1.527738510755323,11,-0.3673315048217809,2.275321960449215,4.550642490386959,4.978603363037106,0.36376762390136363,1,-0.010080631030771614,-2.2222288249742084,20.912981033325195,1.3749993036172696,20.37803077697754,1.2448932814520723,20.57774543762207,-0.010080631030771614
9987,2012-11-28,21.291013717651367,21.312410354614254,20.93437957763672,21.13409423828125,12962471.0,0.003024270179277977,2.7857449836210604,1.0000121550990415,32.90327292551683,13.09130440640928,-0.4396795134721465,0.9471408832700945,3.3132640721831237,4.668718616027448,54.417824112878186,0.3780307769775355,-2.311381686970634,-0.590227413177491,-3.254633072657519,2.0741782463025373,-1.9224302429175033,0.7419754165625214,-0.9868759918212859,87.34940050163583,64.28064117925177,1.3322028297400137,11,-0.44222545623779297,2.2111263275146484,4.6576313972473145,4.914407730102539,0.014265060424801135,2,-0.013735391762312532,-1.8636562537984684,21.2268180847168,-2.2222288249742084,20.912981033325195,1.3749993036172696,20.37803077697754,-0.013735391762312532
9988,2012-11-29,21.36947250366211,21.462196350097656,21.21968650817871,21.291013717651367,10472940.0,0.003685065777102814,-1.1935355870504714,0.4999939225243403,30.820409499166345,15.724233940588098,-0.5053043525598255,0.5710139774482812,3.17411188194502,4.552697544955201,57.7234100342956,0.2425098419189453,-2.1881574743691594,-0.3042079925537102,-2.349755089401828,1.7413391042944077,-1.3269815409777692,0.7185655558703488,-1.0198682983398406,92.30775316580878,67.1915728626592,1.0227735484240594,11,-0.5099859237670898,1.9579172134399414,4.671896934509277,4.835948944091797,-0.24964332580566406,3,-0.03004009904533822,2.7857449836210604,21.291013717651367,-1.8636562537984684,21.2268180847168,-2.2222288249742084,20.912981033325195,-0.03004009904533822
9989,2012-11-30,21.55492210388184,21.562053680419922,21.291013717651367,21.412267684936523,13131272.0,0.008678248851858639,2.4545520845994897,1.8182083383980032,39.379481033032505,19.29651533965673,-0.6657166138779225,0.20744908654453198,2.9295622961213432,4.332318810899249,58.542518143566625,0.2710399627685547,-1.984052327588902,0.0010704040527365066,-1.74090191538804,1.743042723493513,-0.8699157556676518,0.8720565637731248,-1.1385623698730463,99.30080522404562,69.46027666355552,0.870986159720389,11,-0.6455068588256871,1.7118406295776332,4.513194561004635,4.650499343872067,-0.6990013122558629,4,-0.01588356839982219,-1.1935355870504714,21.36947250366211,2.7857449836210604,21.291013717651367,-1.8636562537984684,21.2268180847168,-0.01588356839982219
9990,2012-12-03,20.90584945678711,21.55492210388184,20.7774600982666,21.55492210388184,20926112.0,-0.03011250256282938,1.3956085935686195,-4.549965236923647,34.66388620011834,22.335046192848093,-0.011102303532076974,0.6979363378469401,3.5100843184841892,4.9426750646533755,58.87755870982099,0.7774620056152379,-1.7578410064069843,-0.5246070861816392,-2.0613200008994497,1.0121058285361713,-1.2929635435405444,0.24374937117726603,-0.3978342070654257,16.363804323780307,-14.891875858114659,0.7683564573589061,12,0.0035657882690429688,2.3609132766723633,5.162267208099365,5.299571990966797,-0.035663604736328125,0,0.017400188272887362,2.4545520845994897,21.55492210388184,-1.1935355870504714,21.36947250366211,2.7857449836210604,21.291013717651367,0.017400188272887362
9991,2012-12-04,20.691869735717773,20.977174758911133,20.677602767944336,20.863052368164066,13893960.0,-0.010235399499629816,-1.9999713491676934,0.2637341647541482,39.00710564911751,26.288648890546863,0.2042271108310807,0.783561785231214,3.6527633068603897,5.11128994094188,58.99506600788526,0.2995719909667969,-1.5457775924766288,-0.6315968513488777,-2.0510288196035837,0.7878351169058284,-1.3413128354762307,0.07811913277847538,-0.09953141154023015,1.613087574696953,-31.53155399828653,0.7097159841273536,12,0.2175455093383789,2.574892997741699,5.345933437347412,5.367331504821777,0.19971275329589844,1,0.036194408092769415,1.3956085935686195,20.90584945678711,2.4545520845994897,21.55492210388184,-1.1935355870504714,21.36947250366211,0.036194408092769415
9992,2012-12-05,21.08416557312012,21.16262435913086,20.634807586669922,20.734664916992188,16269509.0,0.018958936162505324,1.0845093763299927,-2.041682915687061,52.25653598922742,31.563803333027856,-0.13769502999071648,0.2708941612296094,3.1938647783866294,4.675905462188911,58.86484189924851,0.5278167724609375,-1.313898721859342,-0.15406560897826793,-1.3967100174852085,1.0885787995286726,-0.7753878132317382,0.46725659527520236,0.47788810729980113,48.46156694312835,10.93834719724748,0.6213222042534707,12,-0.1747503280639684,2.182597160339352,4.880527496337887,4.960770606994625,-0.09985733032226918,2,0.024018979254444517,-1.9999713491676934,20.691869735717773,1.3956085935686195,20.90584945678711,2.4545520845994897,21.55492210388184,0.024018979254444517
9993,2012-12-06,21.01997184753418,21.212553024291992,20.827388763427734,21.098430633544922,10560845.0,-0.0030446415042282293,1.5116386092126293,-0.2244882366745048,51.1627993751306,36.657538571794845,-0.004665208528130904,0.23654928492229033,3.1780694984145086,4.685152631677571,58.31873831339889,0.3851642608642578,-1.0741081778572976,-0.14800262451171875,-1.260139442178776,0.9641341931553384,-0.7040710333452473,0.40806578432180984,0.5235369110107406,41.53851533701948,0.44216160000124916,0.5560684088335294,12,0.03209686279296875,2.246790885925293,4.942938327789307,4.860912322998047,0.19971466064453125,3,0.013573135711666406,1.0845093763299927,21.08416557312012,-1.9999713491676934,20.691869735717773,1.3956085935686195,20.90584945678711,0.013573135711666406
9994,2012-12-07,21.091297149658203,21.13409423828125,20.962909698486328,21.04850196838379,7134918.0,0.0033932158730456408,1.6666468587048564,-0.5454479154005105,53.73831016609429,40.25935234825821,0.040036703984938526,0.04862372733720477,3.03191330653765,4.559307174854492,57.96795865313297,0.17118453979492188,-0.7872056781855044,-0.0010709762573242188,-0.8843742139597452,0.8822322614450968,-0.44272259510853473,0.4405806425938863,0.434037585449218,49.61225526269401,4.451367453044064,0.4416516188512108,12,0.00713348388671875,2.1754655838012695,4.871613025665283,4.725393295288086,0.07132720947265625,4,0.001352786791432914,1.5116386092126293,21.01997184753418,1.0845093763299927,21.08416557312012,-1.9999713491676934,20.691869735717773,0.001352786791432914
9995,2012-12-10,21.205421447753906,21.25535011291504,20.970043182373047,21.14122772216797,7944293.0,0.005410966299792097,2.478269968608301,1.5000222846191558,56.16438523431664,43.3440206746356,-0.03156149370212091,-0.1507526181260701,2.8429713093628877,4.388039520901231,57.25247564055264,0.2853069305419922,-0.5690009673173115,0.1622687339782729,-0.5582869595395721,0.8828244274961179,-0.1980091127806496,0.5225465807371954,0.30210274438476503,91.95403005443485,41.404737018242145,0.3602778467589217,12,-0.10699081420898438,0.8808841705322301,4.022823333740234,4.126247406005859,0.23537826538085938,0,-0.01648166517175964,1.6666468587048564,21.091297149658203,1.5116386092126293,21.01997184753418,1.0845093763299927,21.08416557312012,-0.01648166517175964
9996,2012-12-11,21.390869140625,21.54778861999512,21.155492782592773,21.21968650817871,9437703.0,0.008745296259638158,-1.6190588370123946,2.666656762538626,61.39952795735917,46.5102712337292,-0.21377170464727513,-0.4005542702345437,2.58216859793999,4.144580046321931,55.985768228333356,0.3922958374023473,-0.3412920090808811,0.37553386688232493,-0.23218819371525967,0.9832559274799095,0.0716728365835344,0.6793948971811155,-0.7560615539550781,82.81240533567285,26.881830448494554,0.30386103029879186,12,-0.2924385070800781,0.38516521453857777,3.470043182373047,3.573467254638672,0.2710437774658203,1,-0.024341380668135182,2.478269968608301,21.205421447753906,1.6666468587048564,21.091297149658203,1.5116386092126293,21.01997184753418,-0.024341380668135182
9997,2012-12-12,21.326675415039066,21.4907283782959,21.27674865722656,21.39800262451172,7574445.0,-0.0030009872513323543,-1.5000445692382494,-0.4166731662748124,61.959003966080914,49.97011506338637,-0.16090865045789826,-0.35690647178595825,2.5703173073990975,4.146952529347384,54.343124071752214,0.2139797210693395,-0.21078222078217834,0.31276674270630167,-0.2917213621097403,0.9172548475223437,0.01052269029828068,0.6150107951143227,-0.6736082077026389,69.30687826485267,8.928478667840523,0.3022440524080214,12,-0.22824478149414418,0.2746086120605469,3.2828106880187953,3.4736099243164027,0.392297744750973,2,-0.02040134796249471,-1.6190588370123946,21.390869140625,2.478269968608301,21.205421447753906,1.6666468587048564,21.091297149658203,-0.02040134796249471
9998,2012-12-13,21.169757843017575,21.41940116882324,21.027103424072266,21.326675415039066,6177773.0,-0.0073578074860574105,1.2916657381615866,2.199967911006734,62.817580916396714,52.574348383760174,-0.03944823325451452,-0.19244084326028243,2.6519375284196123,4.2386865601320025,52.554044879250384,0.392297744750973,-0.1243900922486425,0.14479351043700817,-0.46274906237804103,0.7523360832520574,-0.15897777597051643,0.44856479684453276,-0.49879620742797215,35.3659769440224,-29.299664179470376,0.3037712864075243,12,-0.07489299774169567,0.3601999282836985,3.355920314788822,3.4914407730102575,0.22111129760742543,3,-0.008760119109292974,-1.5000445692382494,21.326675415039066,-1.6190588370123946,21.390869140625,2.478269968608301,21.205421447753906,-0.008760119109292974
9999,2012-12-14,21.155492782592773,21.24821662902832,20.99144172668457,21.176889419555664,6159266.0,-0.0006738414548991267,2.130426694570399,0.13635590130058942,54.72224945849338,54.80305541246852,-0.09811892984258819,-0.1706331318912575,2.5861977842863446,4.187023372504651,50.625721577746965,0.25677490234375,-0.06735402981315985,0.12018604278564382,-0.4889266107331416,0.7292986963044292,-0.18437028397374888,0.4247423695450365,-0.4669946073150619,32.098842871527175,-30.278606144011107,0.30455632675939276,12,-0.0641946792602539,0.37446498870849965,3.124107837677002,3.2417964935302734,0.5206832885742188,4,0.003034376284477558,1.2916657381615866,21.169757843017575,-1.5000445692382494,21.326675415039066,-1.6190588370123946,21.390869140625,0.003034376284477558
10000,2012-12-17,21.348073959350586,21.383737564086914,21.13409423828125,21.13409423828125,10732170.0,0.009103128853432896,-1.3333363045629172,-10.000623997147441,52.47814911228202,56.299838019486785,-0.24738934583914585,-0.342578810400731,2.3114407704684297,3.9331783456991687,48.412340183751596,0.24964332580566406,-0.003927397768066498,0.2885161399841323,-0.3302646706408865,0.907296950609151,-0.020874265328377106,0.5979065452966417,-0.6423899751785278,64.1024937775549,4.024589226185796,0.309390405312509,12,-0.2567758560180664,0.04279613494873047,2.9315266609191895,3.049215316772461,0.7703285217285156,0,-0.008686947617515539,2.130426694570399,21.155492782592773,1.2916657381615866,21.169757843017575,-1.5000445692382494,21.326675415039066,-0.008686947617515539
10001,2012-12-18,21.840227127075195,21.840227127075195,21.27674865722656,21.30527877807617,20150245.0,0.0230537503599495,1.1066649552353887,2.4999955431556407,59.55333752697329,57.110593745902996,-0.6252714649696465,-0.7951691617312733,1.73170866974003,3.3862151067892015,45.65106057073378,0.5634784698486364,0.020991687331154196,0.7296708106994636,0.030966916419409074,1.4283747049795181,0.38031886355943456,1.0790227578394926,-1.1177010501866746,100.0,41.58011376181102,0.3493519471400277,12,-0.5064191818237305,-0.5492134094238281,2.43937349319458,2.5570621490478516,0.3994312286376953,1,-0.01828861081051958,-1.3333363045629172,21.348073959350586,2.130426694570399,21.155492782592773,1.2916657381615866,21.169757843017575,-0.01828861081051958
10002,2012-12-19,21.48359489440918,21.86875915527344,21.433666229248047,21.86162567138672,9978455.0,-0.016329144866076062,1.2181770445893096,-0.7066678076208562,51.80995434049635,57.18249985316585,-0.2302332107175289,-0.3947345732212071,1.9982613452479008,3.679940368555119,42.64143749260315,0.4350929260253942,0.11404498881272573,0.33238239288330007,-0.3530008241032938,1.017765609869894,-0.010309215609996869,0.675074001376597,-0.7163607755131913,56.09750264692879,1.8830644383137098,0.3426916084932967,12,-0.06776046752929688,-0.420826911926266,2.6676182746887207,2.785306930541992,0.863052368164059,2,0.008300194849049536,1.1066649552353887,21.840227127075195,-1.3333363045629172,21.348073959350586,2.130426694570399,21.155492782592773,0.008300194849049536
10003,2012-12-20,21.362340927124023,21.60485076904297,21.21968650817871,21.504993438720703,7653518.0,-0.005644025959394283,1.2500069638270965,0.3773568722029092,46.8822217967799,56.42071225657536,-0.061806545409620384,-0.22312666996118935,2.0252497765643582,3.732501998249198,39.552691266127134,0.3851642608642578,0.20367093762094512,0.17189865112304759,-0.4632547852434179,0.8070520874895131,-0.14567806706018516,0.48947536930628033,-0.5290153060453875,42.276511141016464,-5.977251506403668,0.3175767181832335,12,0.05706024169921875,-0.29957294464110973,2.528529644012451,2.6462182998657227,0.9272441864013672,3,0.01669443596479603,1.2181770445893096,21.48359489440918,1.1066649552353887,21.840227127075195,-1.3333363045629172,21.348073959350586,0.01669443596479603
10004,2012-12-21,21.312410354614254,21.362340927124023,21.055635452270508,21.262481689453125,17282314.0,-0.002337317463479427,3.09514471623394,-0.35000200558888284,58.16618867265279,56.643134860834934,0.025465324185358185,-0.1049883410682817,1.9740221511317202,3.711385846643214,36.3242114519842,0.3067054748535156,0.21799126283311665,0.07524909973144034,-0.43309288532413603,0.5835910847870167,-0.17892189279634962,0.3294200922592303,-0.41695872148392965,31.578823910243354,-19.85334466103976,0.25417099252778896,12,0.11769008636474965,-0.24964237213134055,1.8063488006591832,2.5142660140991246,1.1126956939697301,4,0.0036813661479522253,1.2500069638270965,21.362340927124023,1.2181770445893096,21.48359489440918,1.1066649552353887,21.840227127075195,0.0036813661479522253
10005,2012-12-24,21.14835929870605,21.21968650817871,20.95577621459961,21.155492782592773,3680951.0,-0.007697442625145601,2.8947531385464167,-0.14287351491775716,59.356727889720204,56.41615707554172,0.2017914176731317,0.08179445599634505,2.0292439899607366,3.806928813625259,34.42857269136332,0.3566341400146449,0.23928047975024214,-0.10057086944580362,-0.5877707744647402,0.386629035573133,-0.3441708219552737,0.14302908306366646,-0.19450921424714096,21.09383160700734,-35.12655027436459,0.2435999525094691,12,0.2639083862304723,-0.08559131622313743,1.7546362876892125,2.6176891326904332,0.9843082427978551,0,0.024957811856981094,3.09514471623394,21.312410354614254,1.2500069638270965,21.362340927124023,1.2181770445893096,21.48359489440918,0.024957811856981094
10006,2012-12-26,21.01283836364746,21.21968650817871,20.98430824279785,21.13409423828125,6413449.0,-0.006408106328460339,-1.640011124303394,16.998128342237525,48.365996507926994,54.90582291352463,0.310725555669741,0.2112958655908841,2.0477482069200263,3.8823663992871644,33.14951009688587,0.23537826538085938,0.2439423222210344,-0.22539281845092773,-0.7239040399386312,0.2731184030367757,-0.47464842919477945,0.023862792292923984,0.8559207916259801,6.2500783427274715,-48.84697756582699,0.24925561074385144,12,0.3994293212890625,0.04992961883545277,1.7564201354980469,2.70684814453125,0.9201145172119105,2,0.05261374490674631,2.8947531385464167,21.14835929870605,3.09514471623394,21.312410354614254,1.2500069638270965,21.362340927124023,0.05261374490674631
10007,2012-12-27,20.998573303222656,21.0770320892334,20.713266372680664,20.970043182373047,7611738.0,-0.0006788735618641351,2.9231085695478667,-0.2352885659006182,49.49831370083417,53.42590433401767,0.30570281176692404,0.21347358772921865,1.9511559216940988,3.839157956741566,31.913082484008655,0.3637657165527344,0.23024271372721827,-0.22503585815429616,-0.7340726499807744,0.28400093367218204,-0.47955425406753704,0.029482537758944716,0.852496833801272,31.999991442880155,-23.787165220605534,0.25451839591323927,12,0.29243946075439453,0.06419467926025746,1.7136235237121582,2.6997146606445312,1.005706787109375,3,0.05910330357061766,-1.640011124303394,21.01283836364746,2.8947531385464167,21.14835929870605,3.09514471623394,21.312410354614254,0.05910330357061766
10008,2012-12-28,20.72753143310547,21.00570678710937,20.713266372680664,20.87018585205078,6161650.0,-0.012907632637860766,-2.416668523676839,-5.0001337077149355,42.20182886040506,52.03474648978564,0.5670492790793453,0.457408559211931,2.095557916326264,4.044758444986307,30.99874419539822,0.2924404144287074,0.17298228988665088,-0.46398067474365234,-1.0136265404977358,0.08566519101043113,-0.7388036076206923,-0.18915774186661238,1.0780265533447277,2.197753759895622,-52.124497693158396,0.2748229328770417,12,0.563481330871582,0.33523654937744496,1.9133381843566895,2.8994293212890625,1.3694725036621058,4,0.07811426240954877,2.9231085695478667,20.998573303222656,-1.640011124303394,21.01283836364746,2.8947531385464167,21.14835929870605,0.07811426240954877
10009,2012-12-31,21.212553024291992,21.24821662902832,20.606277465820312,20.68473625183105,11335450.0,0.023399872423392365,1.1428544141803874,-3.6999679110065498,50.13190620160235,51.774052833043456,0.10166392215587905,-0.05752703197458686,1.4885309993919478,3.5011208841195653,30.04452488881004,0.6419391632080078,0.12713745647683794,0.03815937042236328,-0.4844938425477423,0.5608125833924689,-0.2231672360626895,0.2994859769074161,0.5493132976074229,94.44439492395138,43.0282684306718,0.26132660648505274,12,0.024965286254882812,-0.14978504180907848,1.3052783012390137,2.3609132766723633,1.1626243591308594,0,0.05077333633532999,-2.416668523676839,20.72753143310547,2.9231085695478667,20.998573303222656,-1.640011124303394,21.01283836364746,0.05077333633532999
10010,2013-01-02,21.269615173339844,21.60485076904297,21.14835929870605,21.462196350097656,21718242.0,0.002690017980509163,-1.0983630991521605,-0.3648636928680846,47.64545357574608,50.45095461624043,0.03609809181325474,-0.09058372422594374,1.2933546461226193,3.385748913729131,28.166649689179685,0.4564914703369176,0.09022281009872657,0.07703323364257741,-0.43139575783679973,0.5854622251219546,-0.17718126209711116,0.331247729382266,0.4229158171948235,66.42854414180387,18.199633096145362,0.2542144957396893,1,-0.03209686279296875,-0.0641937255859375,1.1269617080688477,2.232524871826172,0.8987159729003906,2,0.0543258947483205,1.1428544141803874,21.212553024291992,-2.416668523676839,20.72753143310547,2.9231085695478667,20.998573303222656,0.0543258947483205
10011,2013-01-03,21.440799713134766,21.5406551361084,21.23395156860352,21.312410354614254,8808486.0,0.008048313916346306,-1.1499903063851125,-0.6666765707947256,52.12769135140434,50.486258728563534,-0.22093760139257412,-0.21374214980197337,0.9746896079838336,3.154494157046443,26.089409142623545,0.30670356750487926,0.09279908901109835,0.21077127456664968,-0.2505151950107738,0.6720577441440732,-0.019871960222062057,0.4414145093553614,0.186556065917042,83.57145585819613,36.43866299520082,0.23064323478871135,1,-0.335235595703125,-0.20328140258789062,0.7935085296630859,2.06134033203125,0.9700431823730433,3,0.03226875105527416,-1.0983630991521605,21.269615173339844,1.1428544141803874,21.212553024291992,-2.416668523676839,20.72753143310547,0.03226875105527416
10012,2013-01-04,21.590585708618164,21.59771728515625,21.390869140625,21.433666229248047,7650574.0,0.006986026523611466,1.4166954506456897,1.2222156195682516,57.86667845649311,51.70675391297612,-0.3955469060718677,-0.3411332077341882,0.6869302108013713,2.9405713323755727,24.333757590802847,0.20684814453125,0.09295741372819677,0.3352362632751458,-0.1474387903494474,0.817911316899739,0.09389873646284741,0.5765737900874441,-0.9843082427978516,98.57145585819612,47.886847031724926,0.24133752681229706,1,-0.48502159118652344,-0.35306739807128906,0.5902276039123535,1.9115543365478516,1.1982879638671875,4,0.01585724337735539,-1.1499903063851125,21.440799713134766,-1.0983630991521605,21.269615173339844,1.1428544141803874,21.212553024291992,0.01585724337735539
10013,2013-01-07,21.30527877807617,21.56918716430664,21.28388023376465,21.533523559570312,6490279.0,-0.01321441365197018,-1.1052609356527614,-1.4545344045897322,52.54237288135587,51.081885491720904,-0.13319202571262423,-0.03515845349346236,0.8320127113592868,3.155559067377528,22.700003844719774,0.3067054748535156,0.01969724266347228,0.035663986206049714,-0.4344205655606004,0.5057485379726998,-0.1993782896772771,0.27070626208937654,-0.6791725158691371,69.99999999999964,16.2636342190429,0.23504227588332538,1,-0.1997146606445277,-0.06776046752929332,0.8701853752136266,2.1968612670898473,1.2268180847168004,0,0.032808832005294386,1.4166954506456897,21.590585708618164,-1.1499903063851125,21.440799713134766,-1.0983630991521605,21.269615173339844,0.032808832005294386
10014,2013-01-08,21.119829177856445,21.30527877807617,20.962909698486328,21.269615173339844,6321197.0,-0.008704396790646829,2.0967764196434637,0.6562515668610865,46.116515566909676,49.610750789186405,0.024660428172012416,0.16078165239158082,0.885528525381293,3.275958261718422,21.21788929802745,0.3423690795898402,-0.009400637911024745,-0.15121221542358398,-0.6191866642100265,0.3167622333628586,-0.38519943981680527,0.0827750089696373,-0.47429069519042955,24.444530279710722,-26.82474071463641,0.23398722439322212,1,-0.014265060424804688,0.11768913269042969,0.9736089706420898,2.3823108673095703,0.7845935821533203,1,0.046268118491018306,-1.1052609356527614,21.30527877807617,1.4166954506456897,21.590585708618164,-1.1499903063851125,21.440799713134766,0.046268118491018306
10015,2013-01-09,20.855920791625977,21.19115447998047,20.834522247314453,21.112695693969727,7514299.0,-0.012495763294675166,-1.380945104481033,1.7142784378143663,31.842146374692305,47.77476744104922,0.27124868141464376,0.41862703100262877,1.0206840316665335,3.475582324457534,20.08125411728503,0.3566322326660156,-0.019637720678719717,-0.39764556884765767,-0.9007228368776872,0.10543169918237183,-0.6491842028626742,-0.14610693483264114,-0.19133873291015746,2.8038107234076586,-40.55392561917652,0.2515386340150153,1,0.24964332580566406,0.38159751892089844,1.232168197631836,2.646219253540039,0.9843063354492188,2,0.07284533763701684,2.0967764196434637,21.119829177856445,-1.1052609356527614,21.30527877807617,1.4166954506456897,21.590585708618164,0.07284533763701684
10016,2013-01-10,20.87018585205078,20.962909698486328,20.75606346130371,20.877317428588867,7920038.0,0.0006839813292027763,1.3199948657061258,0.027773651057760876,37.04821193695888,46.39142280061863,0.2621927207338537,0.3829896885201016,0.8804659120705907,3.3994243653703933,19.70987666294792,0.2068462371826172,-0.06591397384355702,-0.35734634399414134,-0.8838512067880622,0.1691585187997795,-0.6205987753911018,-0.09409391259718092,-0.18694108880615445,13.559302828886688,-27.022565391634124,0.26325243139696025,1,0.23537826538085938,0.36733245849609375,1.2179031372070312,2.6319541931152344,0.9486446380615234,3,0.06220094556857503,-1.380945104481033,20.855920791625977,2.0967764196434637,21.119829177856445,-1.1052609356527614,21.30527877807617,0.06220094556857503
10017,2013-01-11,20.891582489013672,21.00570678710937,20.834522247314453,20.92724609375,5603934.0,0.0010252250322335676,-1.2857506685342706,5.0008023535704735,39.62259867051804,46.104841668408966,0.2503504326228061,0.3450147649929143,0.7342171289225057,3.319047547243713,19.27227894525393,0.17118453979491832,-0.1054786561167802,-0.31419506072997905,-0.8590856910228837,0.23069556956292558,-0.5866403758764314,-0.04174974558352673,-0.19004827533081325,16.666471191219557,-22.721970743969024,0.2724453151464515,1,0.21398162841796875,0.3459358215332031,1.1965065002441406,2.6105575561523438,0.7132682800292969,4,0.07272117405625322,1.3199948657061258,20.87018585205078,-1.380945104481033,20.855920791625977,2.0967764196434637,21.119829177856445,0.07272117405625322
10018,2013-01-14,20.98430824279785,21.034236907958984,20.87018585205078,20.93437957763672,6267361.0,0.004438426520965599,1.1904725522405164,-1.3999893036688416,42.901251380381076,45.301435577162145,0.2211334622238148,0.2505279306429351,0.5084741753597228,3.167168128184173,18.397242115020436,0.16405105590820312,-0.10088742708752818,-0.21219682693481445,-0.7659085516845003,0.34151489781487143,-0.48905268930965917,0.06465903544003027,-0.2648503676855256,41.558342333832535,1.1332075434615447,0.2768558623748431,1,0.19614887237548828,0.25321006774902344,1.103780746459961,2.517831802368164,0.5563468933105469,0,0.08599594558028167,-1.2857506685342706,20.891582489013672,1.3199948657061258,20.87018585205078,-1.380945104481033,20.855920791625977,0.08599594558028167
10019,2013-01-15,21.21968650817871,21.2410831451416,20.970043182373047,21.00570678710937,8196232.0,0.011216870370823084,1.1111251420633919,4.285708828360846,51.497016055813525,45.72938696383631,-0.014669119987356538,0.021297411933133503,0.19065863169308273,2.871240488040229,17.197531872176157,0.2710399627685547,-0.09162348372819196,0.019971752166746626,-0.5334831443489705,0.5734266486824637,-0.25675569609111193,0.2966992004246052,-0.48266344486550494,95.58850131739352,50.54035690394929,0.2767274482578582,1,-0.04279613494873047,0.017831802368164062,0.9397292137145996,2.2824535369873047,0.5278167724609375,1,0.06184871553632121,1.1904725522405164,20.98430824279785,-1.2857506685342706,20.891582489013672,1.3199948657061258,20.87018585205078,0.06184871553632121
10020,2013-01-16,21.16262435913086,21.24821662902832,21.055635452270508,21.184022903442386,7706514.0,-0.0026891136693211193,1.5714176567215494,-0.10000267410664049,53.250770149095565,45.85417349691312,0.028631235687228695,0.06719911680156798,0.18154606903430093,2.869312296165063,16.308047237631047,0.1925811767578125,-0.038930577902103636,-0.027817916870116477,-0.5770047220900025,0.5213688883497696,-0.3024113194800613,0.24677548573982833,-0.4083874113807937,82.608611401775,31.303920210360772,0.2745934026099432,1,0.014266014099121094,0.07489395141601562,1.019972324371338,2.3395156860351562,0.485021591186527,2,0.035052287858563735,1.1111251420633919,21.21968650817871,1.1904725522405164,20.98430824279785,-1.2857506685342706,20.891582489013672,0.035052287858563735
10021,2013-01-17,21.440799713134766,21.60485076904297,21.319543838500977,21.355207443237305,14672351.0,0.013144653011047058,-2.6363481664255937,-3.9999108654953694,58.6111177138239,45.93688896994987,-0.27887031071126245,-0.25553610833438256,-0.1434603011151161,2.537606932552464,16.245700503178224,0.4422264099121094,-0.03595192049663254,0.27032880783081126,-0.2032045131939384,0.7438621288555609,0.03356214731843821,0.5070954683431843,-0.6696931586365764,78.70375414114304,23.926194212440848,0.23676666051237416,1,-0.2603425979614258,-0.20328140258789062,0.15156841278076172,2.06134033203125,0.385162353515625,3,0.018629315104125466,1.5714176567215494,21.16262435913086,1.1111251420633919,21.21968650817871,1.1904725522405164,20.98430824279785,0.018629315104125466
10022,2013-01-18,21.66191291809082,21.71183967590332,21.36947250366211,21.504993438720703,16277781.0,0.01031273123738008,1.6666914271706914,1.8333370473537605,68.55525195235711,47.71609775561667,-0.5462452577017558,-0.4876049698199587,-0.4084210938835682,2.2660976885240665,16.343717211402147,0.34236717224121094,-0.023098758678965936,0.4825261116027839,-0.02156020777512424,0.9866124309806921,0.2304829519138316,0.7345692712917362,-0.8574565950108415,94.06801746780309,31.29116302008635,0.25204315968895336,1,-0.4279613494873047,-0.4243946075439453,-0.22468042373657227,1.8402271270751953,0.2995719909667933,4,0.007243938825478136,-2.6363481664255937,21.440799713134766,1.5714176567215494,21.16262435913086,1.1111251420633919,21.21968650817871,0.007243938825478136
10023,2013-01-22,21.71897315979004,21.761768341064453,21.48359489440918,21.62624740600586,7737077.0,0.0026341275544305987,2.120003422862583,0.5909129583936016,62.11604313605233,49.493823041076965,-0.601730041670745,-0.5444937837407196,-0.497842808718584,2.1588032534716,16.090500271319787,0.27817344665527344,-0.03613470832286936,0.5217547416687012,-0.03233269728259813,1.0758421806200005,0.24471102219305152,0.7987984611443508,-0.8600738355406605,94.59469226099274,34.34373403614907,0.2770437194756489,1,-0.46005725860595703,-0.48145484924316406,-0.36911582946777344,1.7831668853759766,0.3851642608642578,1,-0.005254502130807581,1.6666914271706914,21.66191291809082,-2.6363481664255937,21.440799713134766,1.5714176567215494,21.16262435913086,-0.005254502130807581
10024,2013-01-23,21.390869140625,21.669044494628906,21.326675415039066,21.647645950317386,20285258.0,-0.015106792422971527,1.2857070092892424,-2.7692070348658206,52.567943124899,51.796689346655484,-0.2582986498935753,-0.22157048289844994,-0.21232868590856668,2.431749626301176,15.37346570420489,0.392297744750973,-0.08996863940905442,0.189727783203125,-0.36888607619025393,0.7483416425965039,-0.08957914649356624,0.46903471289981624,-0.45974029503041436,47.474589227399065,-11.499447082539234,0.2793069296966897,1,-0.13195323944091797,-0.153350830078125,-0.07845783233642578,2.1112709045410156,0.6562061309814453,2,0.007002333308604447,2.120003422862583,21.71897315979004,1.6666914271706914,21.66191291809082,-2.6363481664255937,21.440799713134766,0.007002333308604447
10025,2013-01-24,21.676176071166992,21.69757461547852,21.41940116882324,21.41940116882324,7250864.0,0.013337790468744615,-1.1666716187306823,-0.9999925719591458,54.75500391867346,53.764110677957106,-0.46378860480900386,-0.49045300737882513,-0.5244516859104671,2.0946619083099804,14.470042371735747,0.3067054748535192,-0.10113086122138526,0.4486438751220696,-0.14804477062586585,1.045332520870005,0.15029955224810365,0.7469881979960356,-0.6785960659348156,80.64506389824587,23.75869887713114,0.2983443228739674,1,-0.37803077697753906,-0.4386577606201172,-0.36554813385009766,1.8259639739990234,0.6776046752929688,3,0.003290580831161183,1.2857070092892424,21.390869140625,2.120003422862583,21.71897315979004,1.6666914271706914,21.66191291809082,0.003290580831161183
10026,2013-01-25,22.1184024810791,22.1184024810791,21.45506477355957,21.68330955505371,14293951.0,0.020401495561772398,2.0491771658030635,1.6944526978844547,59.53605760615759,55.9767172263615,-0.793813261786152,-0.8913042045194928,-0.9810902703852982,1.6061171931973348,13.889806895824474,0.6633377075195312,-0.062348445893707805,0.8355920791625984,0.12809535244057102,1.5430888058846257,0.4818437158015847,1.189340442523612,-1.0596874089803414,100.0,46.38772144836734,0.35374836336101345,1,-0.6241083145141602,-0.7560625076293945,-0.8773183822631836,1.383737564086914,0.3067035675048828,4,-0.021283477916834936,-1.1666716187306823,21.676176071166992,1.2857070092892424,21.390869140625,2.120003422862583,21.71897315979004,-0.021283477916834936
10027,2013-01-28,22.23965835571289,22.261056900024414,22.00428009033203,22.18972969055176,11250069.0,0.005482126240243357,4.538414069731564,0.114754026495516,67.94517878362963,58.759375826722454,-0.7864370177872964,-0.9642514508160005,-1.0965612758175247,1.4383223330934065,12.912169385611252,0.2567768096923828,0.05290517774633585,0.8947937011718743,0.08234155066942961,1.707245851674319,0.48856762592065195,1.3010197764230966,-1.0749745427160953,97.70987068393602,44.26327176759436,0.4062260752512219,1,-0.6241083145141602,-0.8059911727905273,-0.9272475242614746,1.262481689453125,0.44935798645019887,0,-0.018601737600714152,2.0491771658030635,22.1184024810791,-1.1666716187306823,21.676176071166992,1.2857070092892424,21.390869140625,-0.018601737600714152
10028,2013-01-29,22.34664726257324,22.489301681518555,22.139799118041992,22.15406608581543,12291054.0,0.004810726187835845,-2.161272513974191,3.8571264850825275,74.29374305980463,61.29234549383258,-0.7597515458797375,-0.9947206724759674,-1.1832960819246559,1.2863107675676417,12.046821513342822,0.3495025634765625,0.15658777805455415,0.9208268165588329,0.04702518375595233,1.7946284493617135,0.4839260001573926,1.3577276329602732,-1.050398679133128,87.7299848577064,29.35015270351711,0.436900816401441,1,-0.5741786956787074,-0.798857688903805,-1.1073460578918422,1.155492782592777,0.34950065612793324,1,-0.01723580047556872,4.538414069731564,22.23965835571289,2.0491771658030635,22.1184024810791,-1.1666716187306823,21.676176071166992,-0.01723580047556872
10029,2013-01-30,22.28958511352539,22.432239532470703,22.246789932250977,22.38944435119629,8976165.0,-0.0025534993405215145,1.0,-0.518530623563911,80.92298350369406,64.36703586656574,-0.597832644413895,-0.8989209730850121,-1.1062253035993166,1.3016613284679543,11.847589313152062,0.18544960021972656,0.2585192682167907,0.809913063049315,-0.13814541234943434,1.7579715384480643,0.3358838253499421,1.2839423007486879,-0.8263090963542972,81.33316456779389,15.26556274519885,0.4740292376993744,1,-0.385162353515625,-0.741795539855957,-1.0485005378723145,1.212554931640625,0.6276760101318395,2,-0.008319925737808487,-2.161272513974191,22.34664726257324,4.538414069731564,22.23965835571289,2.0491771658030635,22.1184024810791,-0.008319925737808487
10030,2013-01-31,22.425106048583984,22.446504592895508,22.111270904541016,22.2681884765625,8723945.0,0.006080011555547493,2.357126485082324,-1.57138764205902,81.87125860871859,66.95149596599849,-0.5983617112667545,-0.9944213987337136,-1.2169909928394418,1.1283239360347466,12.411834186891454,0.3352336883544922,0.3581573844230874,0.8876594543457017,-0.14367430047358098,1.9189932091649844,0.37199257693606214,1.4033263317553413,-0.818186438404247,93.79294700850917,20.21246505836352,0.5156668774096411,1,-0.5171175003051758,-0.8773164749145508,-1.1786718368530273,1.0770339965820312,0.691869735717777,3,-0.016857480011846393,1.0,22.28958511352539,-2.161272513974191,22.34664726257324,4.538414069731564,22.23965835571289,-0.016857480011846393
10031,2013-02-01,22.132667541503906,22.460769653320312,22.054208755493164,22.460769653320312,11075800.0,-0.013040674431884947,1.4782583420532496,-2.0909201409991494,72.89471091594893,67.43365807306425,-0.22066628893090368,-0.682483535271988,-0.9013053737236945,1.3763060117521455,12.941137645767805,0.40656089782714844,0.41695795603740393,0.5606275558471694,-0.502965910466667,1.6242210221610058,0.028830822690252944,1.0924242890040858,-0.402214441336735,26.470461007271197,-52.06580100287883,0.5317967331569179,2,-0.22467899322509766,-0.5848779678344727,-0.8951497077941895,1.3694725036621094,0.7417984008789027,4,0.009990354960215164,2.357126485082324,22.425106048583984,1.0,22.28958511352539,-2.161272513974191,22.34664726257324,0.009990354960215164
10032,2013-02-04,21.93295288085937,22.104137420654297,21.8045654296875,22.054208755493164,8960042.0,-0.009023524176199005,1.709670741069811,0.3695674921520862,66.83541698682511,67.95803294537234,0.024069803829334546,-0.4804367053950891,-0.6753562086542892,1.5305210256344317,13.37437554995648,0.32810211181640625,0.4774014763833101,0.3437945365905719,-0.7320063599348288,1.4195954331159726,-0.19410591167212843,0.8816949848532722,0.5563488006591832,18.749912952403246,-61.800873825637595,0.5379004482626996,2,-0.024964332580562854,-0.38516330718993785,-0.6954350471496547,1.5691871643066442,1.034236907958988,0,0.022438983496568365,1.4782583420532496,22.132667541503906,2.357126485082324,22.425106048583984,1.0,22.28958511352539,0.022438983496568365
10033,2013-02-05,22.00428009033203,22.07560539245605,21.847360610961914,21.997146606445312,7551312.0,0.0032520568415985718,2.0476505793965063,-0.05883000644927706,64.78492556014098,69.31547543817699,-0.0028279656429290867,-0.5235543523986834,-0.7160899011116477,1.418771996514863,13.583863075559105,0.22824478149413707,0.5065437328260742,0.38017168045043803,-0.702195050551996,1.4625384114528721,-0.16101168505078078,0.9213550459516568,0.4713268661499015,30.43483315893501,-46.2221221866309,0.5411833655012173,2,-0.04992866516113281,-0.45649051666259766,-0.8273897171020508,1.4978599548339844,1.1626243591308594,1,0.031118321027548967,1.709670741069811,21.93295288085937,1.4782583420532496,22.132667541503906,2.357126485082324,22.425106048583984,0.031118321027548967
10034,2013-02-06,22.097003936767575,22.111270904541016,21.74037170410156,21.91868782043457,9036591.0,0.004213900480038113,2.586164925448863,24.997058823528914,67.37399100594398,70.71758511454038,0.016927191610012216,-0.568462509269196,-0.7700736138158923,1.2881468000457552,13.002980437072706,0.3708992004394567,0.4941395735778933,0.42403678894042685,-0.6506772123625062,1.4987507902433599,-0.1133202117110379,0.9613937895918916,0.36518218917846923,49.5048928238581,-25.308693591253657,0.5373570006514664,2,-0.12482070922851207,-0.549214363098141,-0.9201135635375941,1.405136108398441,1.718973159790039,2,0.027114263257050464,2.0476505793965063,22.00428009033203,1.709670741069811,21.93295288085937,1.4782583420532496,22.132667541503906,0.027114263257050464
10035,2013-02-07,22.37517738342285,23.25249671936035,22.33951568603516,22.53923034667969,20617812.0,0.012588740421610733,-6.7576273246629,-0.9200119800190779,67.37396786395985,71.58846403207397,-0.1694892271610513,-0.7662681809640048,-1.0227214735060635,0.9803658507885906,12.96129019639227,1.155492782592777,0.5133861222713847,0.6262474060058594,-0.419689677141843,1.6721844891535618,0.10327886443200995,1.1492159475797088,-0.6348056793212926,41.98103152288958,-31.004523182155836,0.522968541573851,2,0.12125682830810547,-0.3708972930908203,-1.225034236907959,1.126962661743164,1.4479331970214844,3,0.02422701420172846,2.586164925448863,22.097003936767575,2.0476505793965063,22.00428009033203,1.709670741069811,21.93295288085937,0.02422701420172846
10036,2013-02-08,22.168331146240234,22.35378074645996,21.982881546020508,22.35378074645996,29720718.0,-0.00924445127911544,3.0,1.1304251781748602,59.46664822129314,70.64640508070326,0.05049420279952699,-0.48188831352847217,-0.8023443924991938,1.1481290191554372,12.429327996004425,0.39229583740234375,0.5817562911299099,0.35449390411377024,-0.6205497231255741,1.3295375313531146,-0.13302790950590193,0.8420157177334424,-0.4279594421386754,28.301855853196923,-40.281233926761416,0.487521813619673,2,0.32810306549072266,-0.16405105590820312,-0.9468612670898438,1.3338088989257812,1.7047080993652344,4,0.042792785429065505,-6.7576273246629,22.37517738342285,2.586164925448863,22.097003936767575,2.0476505793965063,22.00428009033203,0.042792785429065505
10037,2013-02-11,22.41084289550781,22.489301681518555,22.047075271606445,22.14693260192871,28268246.0,0.010939558222392565,1.1016973734901534,-1.4230836478828142,62.09477523208331,69.29096421095643,-0.18459335109951525,-0.6374261916046358,-1.0302978472892406,0.8633337515775459,12.079766397899098,0.4422264099121094,0.6344634864178218,0.5210426330566378,-0.3858116368745037,1.4278969029877793,0.06761549809106882,0.9744697680222068,-0.6402286911010755,44.339666670450676,-20.087578133590476,0.4534271349655705,2,0.08559131622314808,-0.4065628051757777,-1.2393016815185511,1.0912971496582067,1.6191139221191442,0,0.02068744353064611,3.0,22.168331146240234,-6.7576273246629,22.37517738342285,2.586164925448863,22.097003936767575,0.02068744353064611
10038,2013-02-12,22.78887367248535,22.79600524902344,22.39657592773437,22.4179744720459,32227634.0,0.01686820878358475,1.0740828777434421,1.4053987641383487,74.0196428629948,68.52392636198985,-0.5512692909387624,-0.9205275874953784,-1.391606766790563,0.4497994990609193,11.970079355325108,0.3994293212890696,0.6494527402553345,0.8088451385498061,-0.07753384030177557,1.6952241174013878,0.36565564912401527,1.252034627975597,-0.9886218177795456,69.33963513620908,2.653650462379204,0.443189489425791,2,-0.29243946075439453,-0.7845935821533203,-1.6173324584960938,0.7132663726806641,1.2482166290283203,1,0.007824700724384792,1.1016973734901534,22.41084289550781,3.0,22.168331146240234,-6.7576273246629,22.37517738342285,0.007824700724384792
10039,2013-02-13,22.53209686279297,22.82453536987305,22.48216819763184,22.82453536987305,9959247.0,-0.011267639348161773,1.3414643691054857,-0.7884581760585929,64.85149792790115,66.63284184189902,-0.286615189669309,-0.5906709938751611,-1.1267256096875897,0.6695609240361158,12.51124301170532,0.34236717224121094,0.6252751124141795,0.486447811126709,-0.3561621621877933,1.3290577844412113,0.06514282446945785,0.9077527977839601,-0.7028001107940725,43.25840839848327,-20.767018094064284,0.4213049866572506,2,-0.03566265106201172,-0.5278167724609375,-1.360555648803711,0.9700431823730469,1.6119823455810547,2,0.028173480281729724,1.0740828777434421,22.78887367248535,1.1016973734901534,22.41084289550781,3.0,22.168331146240234,0.028173480281729724
10040,2013-02-14,21.904422760009766,22.20399475097656,21.87589263916016,22.07560539245605,9963313.0,-0.027856888180685768,-1.8750261145698681,0.5853628311657626,46.51163079946394,63.70138849562291,0.2899210322623915,0.10058317178831544,-0.4771489405354927,1.255852286579092,12.580778495550431,0.656204223632809,0.5576968337651671,-0.17831621170044087,-0.9160451532663281,0.5594127298654463,-0.5471806824833862,0.1905482590825045,-0.046662008663641785,3.00746739799143,-54.13480672013047,0.3688644707829441,2,0.5920114517211914,0.09985733032226562,-0.7328815460205078,1.4229669570922852,1.9971466064453125,3,0.08726796215957422,1.3414643691054857,22.53209686279297,1.0740828777434421,22.78887367248535,1.1016973734901534,22.41084289550781,0.08726796215957422
10041,2013-02-15,21.840227127075195,22.025678634643555,21.8045654296875,21.961484909057614,10254929.0,-0.0029307155745629254,-1.2963117027176927,0.7083532964155529,43.364896625623615,61.093552899933854,0.3444993204430027,0.20684210919918655,-0.38444685525916356,1.2784412051281677,13.423937245667899,0.2211132049560547,0.4756614752740447,-0.26248321533203267,-0.9467281435406427,0.4217617128765774,-0.6046056794363395,0.07963924877227413,1.4122695922851562,3.496347880723605,-46.51031836305559,0.34212246410430586,2,0.6562070846557617,0.16405296325683594,-0.6686859130859375,1.4265356063842773,2.2467918395996094,4,0.09079042272921112,-1.8750261145698681,21.904422760009766,1.3414643691054857,22.53209686279297,1.0740828777434421,22.78887367248535,0.09079042272921112
10042,2013-02-19,21.818830490112305,21.93295288085937,21.504993438720703,21.81169891357422,9652209.0,-0.00097968930626946,2.6363842631984915,-0.058813351370058664,40.975617391848886,58.44807421456807,0.38890254188544304,0.25359955849036453,-0.34685145770448145,1.2584815261455446,13.815834825781076,0.4279594421386683,0.3697724142458725,-0.2917257308959975,-0.9580529894339449,0.37460152764194987,-0.6248893601649712,0.04143789837297618,1.4047076034545896,23.783787690439645,-20.565008298751557,0.3331636292689742,2,0.5599145889282227,0.22467899322509766,-0.6472892761230469,1.447932243347168,2.4536380767822266,1,0.09414843551876317,-1.2963117027176927,21.840227127075195,-1.8750261145698681,21.904422760009766,1.3414643691054857,22.53209686279297,0.09414843551876317
10043,2013-02-20,21.60485076904297,21.840227127075195,21.562053680419922,21.76890182495117,10635572.0,-0.009807112309081156,-1.2285500359091117,-23.003476865471555,38.88890952241236,55.283065160842334,0.6037561710642514,0.4833739784699951,-0.11675598348439564,1.4238602631875743,14.100141919576265,0.27817344665527344,0.2946143295546264,-0.4999993324279792,-1.1822111513317104,0.18221248647575194,-0.8411052418798448,-0.15889342297611364,1.5499455383300784,7.567575380879399,-30.776807103757342,0.34110590945186564,2,0.7738943099975586,0.45649051666259766,-0.43330955505371094,1.661911964416504,2.98858642578125,2,0.11224822029591874,2.6363842631984915,21.818830490112305,-1.2963117027176927,21.840227127075195,-1.8750261145698681,21.904422760009766,0.11224822029591874
10044,2013-02-21,21.5406551361084,21.59771728515625,21.4907283782959,21.533523559570312,7180063.0,-0.0029713527587311717,-1.307736613663012,-0.043471689338449956,35.30805101581083,51.72018551104801,0.6489818095564033,0.5895954329059165,-0.039157663805841736,1.4415493121794078,14.826700375105931,0.11412239074707031,0.24798742931568896,-0.5716842651367173,-1.2235055099358405,0.08013697966240585,-0.8975948875362789,-0.24577364273715574,1.5481490565185538,6.999735263680083,-23.325697433776714,0.3259106223995616,2,0.6169767379760742,0.5706148147583008,-0.331667423248291,1.7261075973510742,2.967191696166992,3,0.11589411508754544,-1.2285500359091117,21.60485076904297,2.6363842631984915,21.818830490112305,-1.2963117027176927,21.840227127075195,0.11589411508754544
10045,2013-02-22,21.74750328063965,21.91155433654785,21.54778861999512,21.54778861999512,9801102.0,0.009602685861885174,-2.6428544141804813,28.004279219042026,43.41463255556101,49.936628214855546,0.38413021222196875,0.4093526532935634,-0.23360232383218005,1.1890391224926304,15.707207006012656,0.3708992004394531,0.2094905256602857,-0.36840248107910156,-1.010889344826456,0.27408438266825286,-0.6896459129527805,-0.047159049205422576,1.2454163631274398,47.99977180997475,16.4767458120323,0.3212434318736776,2,0.4101285934448242,0.40656280517578125,-0.5402989387512207,1.5192594528198242,2.995719909667965,4,0.11020004902668012,-1.307736613663012,21.5406551361084,-1.2285500359091117,21.60485076904297,2.6363842631984915,21.818830490112305,0.11020004902668012
10046,2013-02-25,21.647645950317386,22.07560539245605,21.633380889892575,21.840227127075195,7954668.0,-0.004591668709444829,-3.0000172523850135,-0.9642816212705804,44.94949256214767,48.03159680708492,0.4496461669704175,0.49764848655932425,-0.12822457501738427,1.2416207564281443,15.679372066681758,0.44222450256347656,0.14999903717099272,-0.4447219848632784,-1.120456273925864,0.2310123041993073,-0.7825891293945695,-0.10685484033198733,1.2551422175214313,26.829156937687472,-6.04893963407828,0.3378671445312924,2,0.5099859237670863,0.6383743286132777,-0.44044160842895863,1.6191167831420863,2.960056304931637,0,0.104118638179439,-2.6428544141804813,21.74750328063965,-1.307736613663012,21.5406551361084,-1.2285500359091117,21.60485076904297,0.104118638179439
10047,2013-02-26,21.82596206665039,22.097003936767575,21.704708099365234,21.71183967590332,15270864.0,0.008237205871818531,-5.11121510600045,-0.5925936930512747,46.958614515369256,45.024815879570966,0.20075089456226536,0.3022465050162886,-0.2967649326756501,1.017383109441031,15.348423191517846,0.4493579864501882,0.06944578264786117,-0.24572105407714773,-0.9277691041746223,0.4363269960203269,-0.5867450791258868,0.09530297097159135,0.9921025138158512,55.2939473924304,21.193585556558325,0.34102402504873786,2,0.33166980743408203,0.4636240005493164,-0.6169743537902832,0.26034355163574574,2.93865966796875,1,0.10359483321375618,-3.0000172523850135,21.647645950317386,-2.6428544141804813,21.74750328063965,-1.307736613663012,21.5406551361084,0.10359483321375618
10048,2013-02-27,21.961484909057614,21.990013122558594,21.68330955505371,21.82596206665039,8057855.0,0.006209249424761865,2.1852189329186764,1.1875219360553229,47.72185252946159,43.12152194641101,-0.07205712427320066,0.14375937689323592,-0.4156769778660241,0.8383105721748798,14.507589993974934,0.3067035675048828,0.029982192965889,-0.0909400939941456,-0.7619599293232753,0.5800797413349841,-0.42645001165870866,0.24456982367041746,0.7769394992784093,77.64728829715934,43.61612401822879,0.3355099176645641,2,-0.11412334442138317,0.3281011581420934,-0.7257499694824183,-0.18545055389403586,3.1027088165283203,2,0.10522893453729054,-5.11121510600045,21.82596206665039,-3.0000172523850135,21.647645950317386,-2.6428544141804813,21.74750328063965,0.10522893453729054
10049,2013-02-28,22.104137420654297,22.175464630126953,21.87589263916016,21.961484909057614,8071314.0,0.006495576787608259,1.099997994424475,1.052608616103526,45.22615968948184,42.978691823079664,-0.3149165747066043,-0.014228252212738823,-0.5392587030500877,0.6510152225653201,13.752038734976303,0.2995719909667933,-0.039575796452027134,0.06098480224609304,-0.6013048316388208,0.7232744361310068,-0.27016001469636564,0.3921296191885517,0.5594252258793198,88.63630148017363,53.31351955563188,0.33114481694245707,2,-0.2710409164428711,0.18544864654541016,-0.8559203147888184,-0.502853393554684,3.166904449462894,3,0.11261691541258245,2.1852189329186764,21.961484909057614,-5.11121510600045,21.82596206665039,-3.0000172523850135,21.647645950317386,0.11261691541258245
10050,2013-03-01,22.047075271606445,22.15406608581543,21.854494094848636,22.082738876342773,6443872.0,-0.002581514399857654,2.3599743288051798,-0.25000334264817337,47.74535206951804,43.4654090946235,-0.2631658615565158,0.013766481815007836,-0.4696040532251544,0.6612828325756084,13.386198958642776,0.2995719909667933,-0.19096030517333418,0.02282419204711772,-0.614681227031955,0.6603296111261905,-0.2959285174924169,0.3415769015866523,0.5461173188329091,76.31558576816995,38.448019964307534,0.31875270953953555,3,-0.21397876739501953,0.28887367248535156,-0.7988581657409668,-0.5171175003051722,3.4236812591552734,4,0.11161442188379866,1.099997994424475,22.104137420654297,2.1852189329186764,21.961484909057614,-5.11121510600045,21.82596206665039,0.11161442188379866
10051,2013-03-04,22.35378074645996,22.403709411621094,21.9543514251709,21.997146606445312,6661743.0,0.013911390562017623,-1.0322618210676593,-9.999946518344208,48.96371746830749,44.352975769785566,-0.5468723293329454,-0.2904140750738726,-0.7757594477896816,0.30442178906627504,13.36062679266109,0.4493579864501953,-0.2917671451854069,0.3184740066528313,-0.3344310201496761,0.9713790334553387,-0.007978506748422376,0.644926520054085,0.17326399125078495,93.06931217351475,53.70627768908457,0.32645251340125325,3,-0.40656185150146484,0.0,-1.0859489440917969,-0.8238229751586879,3.4236793518066406,0,0.10689209449395065,2.3599743288051798,22.047075271606445,1.099997994424475,22.104137420654297,2.1852189329186764,21.961484909057614,0.10689209449395065
10052,2013-03-05,22.425106048583984,22.596290588378906,22.33238220214844,22.360912322998047,8482521.0,0.003190748935627763,-3.3529855911409503,0.1799988233972799,42.565575847350246,44.761494250334216,-0.584633875391674,-0.34043214423864043,-0.8341974401404002,0.18455482044210925,14.23560466483047,0.2639083862304652,-0.28071964399974547,0.3651916503906243,-0.3082457343860199,1.0386290351672685,0.02847295800230043,0.7019103427789481,-0.9343776702880859,81.24993471425736,43.79179703436172,0.33671869238832275,3,-0.38159656524658203,-0.053493499755859375,-0.9967889785766602,-1.034235954284668,3.3808841705322266,1,0.09732824459944345,-1.0322618210676593,22.35378074645996,2.3599743288051798,22.047075271606445,1.099997994424475,22.104137420654297,0.09732824459944345
10053,2013-03-06,22.68901634216309,22.767475128173828,22.453638076782227,22.489301681518555,8399382.0,0.011768519310782377,-1.315782806958284,3.1111243166152205,53.19768503943136,46.74923136406983,-0.7583286952038719,-0.580158497566142,-1.0779790790367834,-0.12731086342289544,15.261866112188862,0.34236907958984375,-0.2445695413754123,0.5948651313781781,-0.13400435679289657,1.3237346195492528,0.23043038729263898,0.9592998754637172,-1.1761767196655306,91.40630712502517,52.42301325739582,0.36443474408553783,3,-0.5313844680786168,-0.3174037933349645,-1.1644077301025426,-1.3980026245117223,3.14550590515136,2,0.09148062486071495,-3.3529855911409503,22.425106048583984,-1.0322618210676593,22.35378074645996,2.3599743288051798,22.047075271606445,0.09148062486071495
10054,2013-03-07,22.696147918701172,22.781740188598636,22.64621925354004,22.64621925354004,7738199.0,0.0003143184539398103,-4.428582343278593,0.24999999999999556,71.59526029267327,49.880412223748976,-0.6529850006322135,-0.5692900422885003,-1.0628744642372396,-0.18500709599598508,16.679585873673826,0.1355209350585973,-0.1946744233955897,0.5720395088195787,-0.20498371700403695,1.3490627346431943,0.18352789590777263,0.9605511217313847,-1.1331228759765608,90.76919595839877,45.28396452392755,0.38851161291180747,3,-0.4885873794555664,-0.3245353698730469,-1.0360188484191895,-1.3231086730957031,2.8673324584960938,3,0.10433690401416262,-1.315782806958284,22.68901634216309,-3.3529855911409503,22.425106048583984,-1.0322618210676593,22.35378074645996,0.10433690401416262
10055,2013-03-08,22.91726112365723,22.952924728393555,22.65335273742676,22.77460861206055,9857462.0,0.009742323047421841,1.8000035654755604,2.857126485082324,77.06092537250504,53.448349202677576,-0.7718908591014682,-0.788116557706509,-1.2534349960032394,-0.45773474604757425,15.91595785157353,0.2995719909667933,-0.1073019432231419,0.766048526763921,-0.08238619954127202,1.614483253069114,0.3418311636113245,1.1902658899165175,-1.2811131721801772,96.42854414180422,43.74699042527452,0.4242173631525969,3,-0.5991439819335973,-0.5456485748291051,-1.1911549568176305,-1.5442218780517614,2.760341644287106,4,0.10270776833930562,-4.428582343278593,22.696147918701172,-1.315782806958284,22.68901634216309,-3.3529855911409503,22.425106048583984,0.10270776833930562
10056,2013-03-11,23.11697578430176,23.15263938903809,22.83166885375977,22.83166885375977,8036264.0,0.008714595499301092,-1.2500016713129165,2.0000133705927183,79.93415034059575,57.11229762770274,-0.8283749515190664,-0.9624631426566381,-1.4152774385045923,-0.7105904037447708,16.183134046913022,0.3209705352783203,0.011714807071534494,0.9183309555053754,-0.03385834563819046,1.8705202566489412,0.4422363049335942,1.3944256060771565,-1.3754856906713897,95.6521435829704,37.691145761112764,0.47609465057178263,3,-0.6990013122558629,-0.7453632354736364,-1.3890867233276403,-1.7439365386962926,2.6105556488037074,0,0.10182044435320803,1.8000035654755604,22.91726112365723,-4.428582343278593,22.696147918701172,-1.315782806958284,22.68901634216309,0.10182044435320803
10057,2013-03-12,22.87446594238281,23.15263938903809,22.82453536987305,23.102710723876953,7247779.0,-0.010490552232339856,1.0000116265550085,-0.7999973258993459,78.89606612316469,60.576099138114195,-0.47102743080500886,-0.7203728203274089,-1.1364726450043356,-0.5188435042811541,16.23004538005314,0.32810401916503906,0.08790354239220122,0.6526399612426736,-0.34288846773962334,1.6481683902249706,0.15487574675152516,1.1504041757338221,-0.9918609192116641,60.204159594845265,-3.9606088612697476,0.497764214491148,3,-0.370899200439446,-0.502853393554684,-1.1465768814086879,-1.5014266967773402,3.1312408447265625,1,0.12690981128022738,-1.2500016713129165,23.11697578430176,1.8000035654755604,22.91726112365723,-4.428582343278593,22.696147918701172,0.12690981128022738
10058,2013-03-13,22.96718978881836,22.99571990966797,22.82453536987305,22.8815975189209,3853958.0,0.00405359612194256,1.4000213929482996,-0.3750020891481231,82.05129303953632,64.66778062145357,-0.4538127823373941,-0.8422345146793404,-1.1823379309614879,-0.6674314177636589,15.79807408897176,0.17118453979491832,0.17637105105447048,0.7364480018615716,-0.2833609937739894,1.7562569974971325,0.2265435040437893,1.2463524996793538,-0.9575813290605204,63.38028699483967,-7.684362751888919,0.509904497817781,3,-0.46362304687499645,-0.5955772399902344,-1.2393007278442383,-1.5941505432128906,3.1954345703125,2,0.12360242835107016,1.0000116265550085,22.87446594238281,-1.2500016713129165,23.11697578430176,1.8000035654755604,22.91726112365723,0.12360242835107016
10059,2013-03-14,23.16690444946289,23.18116950988769,22.96005630493164,22.981454849243164,6346574.0,0.008695650729623194,1.0666743918636203,2.1666629526462398,81.99357355544711,68.47313856433459,-0.544142608551553,-1.04555887336549,-1.3475432951012678,-0.9216187390664459,15.408788767733745,0.22111320495605113,0.2591288692556226,0.9044222831726074,-0.19154985980173933,2.000394426146954,0.35643621168543405,1.4524083546597808,-1.042992896777026,97.297346130497,22.352019878335398,0.5479860714871734,3,-0.5991439819335938,-0.7952919006347656,-1.4158339500427246,-1.7938652038574219,2.9885883331298793,3,0.11514778781389623,1.4000213929482996,22.96718978881836,1.0000116265550085,22.87446594238281,-1.2500016713129165,23.11697578430176,0.11514778781389623
10060,2013-03-15,23.815977096557614,23.851640701293945,23.00998687744141,23.10984230041504,18549722.0,0.02801723676594925,1.1651317177525704,3.8076911209618336,89.17525986351026,72.94108771935711,-1.0235458667110038,-1.6275238956473856,-1.955692422944356,-1.6290038331067684,16.815605573953523,0.8416538238525355,0.3547924578333159,1.4579172134399379,0.17581992530148582,2.74001450157839,0.8168685693707118,2.098965857509164,-1.565194589007529,96.52775585469946,14.85593162217127,0.641048644069226,3,-0.7239656448364222,-1.1447925567626918,-2.0559906959533656,-2.442937850952145,2.482168197631836,4,0.07337525030170777,1.0666743918636203,23.16690444946289,1.4000213929482996,22.96718978881836,1.0000116265550085,22.87446594238281,0.07337525030170777
10061,2013-03-18,23.823110580444336,23.89443778991699,23.63052749633789,23.66619110107422,8120945.0,0.00029952514053066537,-1.3125005222826367,0.22222312259263574,88.46154693819058,78.04064006278382,-0.8943910839595013,-1.558387293427291,-1.9264943752451416,-1.6992141470087994,18.472542348608403,0.263910293579098,0.4592378004281201,1.3659065246582038,-0.047529405431209426,2.779342454747617,0.6591885596134972,2.0726244897029105,-1.3482079257701116,93.33329767870573,7.98095848508197,0.7067179650447073,3,-0.6490726470947266,-1.1305274963378906,-1.5727534294128418,-2.0684738159179688,2.681882858276367,0,0.07784425049104615,1.1651317177525704,23.815977096557614,1.0666743918636203,23.16690444946289,1.4000213929482996,22.96718978881836,0.07784425049104615
10062,2013-03-19,23.87303924560547,24.07275390625,23.71611976623535,23.89443778991699,9846807.0,0.002095807975727393,-1.1276506164621276,-0.13636639885254995,88.06818052325805,81.91513956098677,-0.801631071754219,-1.5247012818440595,-1.943591044995685,-1.8072169212558222,20.923822520466306,0.35663414001464844,0.5715628990596038,1.3131247520446792,-0.20002011909687312,2.8262696231862314,0.5565523164739012,2.069697187615457,-1.1710109692924036,84.00002444890633,-2.2308278823872314,0.7565724355707765,3,-0.5135526657104492,-1.0912981033325195,-1.6226820945739746,-1.9757490158081055,2.653350830078125,1,0.0776814450988419,-1.3125005222826367,23.823110580444336,1.1651317177525704,23.815977096557614,1.0666743918636203,23.16690444946289,0.0776814450988419
10063,2013-03-20,24.029956817626953,24.06562042236328,23.85877227783203,23.93009948730469,7185671.0,0.006573003563020041,1.4166685236768801,-4.666547820661987,88.13559065967249,83.75295404620891,-0.836276249677482,-1.5711755305584525,-2.05597859877172,-2.019949634033612,23.507572918752068,0.20684814453125,0.6723468432444726,1.3487870216369622,-0.22938353177419657,2.926957575048121,0.5597017449313846,2.13787229834254,-1.0811979279252384,96.15375385258857,9.80470062532352,0.7890852767055789,3,-0.6669034957885742,-1.248215675354004,-1.779599666595459,-2.100569725036621,2.5962905883789062,2,0.0822202879712679,-1.1276506164621276,23.87303924560547,-1.3125005222826367,23.823110580444336,1.1651317177525704,23.815977096557614,0.0822202879712679
10064,2013-03-21,24.037090301513672,24.09415054321289,23.9229679107666,24.029956817626953,6366622.0,0.00029685795695999495,1.8235386648209904,0.07143675745884046,90.20175997644917,85.21304677998049,-0.7076059878124674,-1.4563613148488734,-2.0116025506150734,-2.076817873975287,26.30530768890545,0.17118263244628906,0.798363244817974,1.2310987472534194,-0.3620836492492501,2.824281143756089,0.43450754900208466,2.027689945504754,-0.8860123088332656,94.73693469900458,6.824648530598253,0.7965911982513347,3,-0.5777473449707031,-1.2446508407592773,-1.7867331504821777,-2.10770320892334,2.910127639770508,3,0.08842726099353793,1.4166685236768801,24.029956817626953,-1.1276506164621276,23.87303924560547,-1.3125005222826367,23.823110580444336,0.08842726099353793
10065,2013-03-22,24.144079208374023,24.208274841308594,23.98002815246582,24.037090301513672,7468033.0,0.004450992425385714,-1.0645233638410379,14.99812834224599,89.34171722878756,86.25833198977956,-0.6953983577293386,-1.4488839415679777,-2.0562688322869604,-2.2289826818896046,28.745085515597697,0.22824668884277344,0.8857093495643653,1.2182588577270508,-0.4000245434717158,2.8365422589258174,0.4091171571276675,2.027400558326434,-0.8043867055871203,88.88863211689436,1.5613961685595967,0.8091417005993838,3,-0.6276741027832031,-1.2945775985717773,-1.8937220573425293,-2.2146921157836914,2.6105575561523473,4,0.08330877134966963,1.8235386648209904,24.037090301513672,1.4166685236768801,24.029956817626953,-1.1276506164621276,23.87303924560547,0.08330877134966963
10066,2013-03-25,23.901569366455078,24.33666229248047,23.851640701293945,24.21540641784668,10256611.0,-0.010044277929424417,-1.3448304479125843,-2.9333606688891662,80.17497848241777,86.40043336302992,-0.36865814863709545,-1.08445867967054,-1.7534292690992288,-2.0308981309870333,31.001683206400333,0.48502159118652344,0.9361003359543325,0.8630528450012207,-0.6931803500282747,2.419286040030716,0.08493624748647122,1.6411694425159702,-0.3881603959638369,29.885075136087146,-55.80626637292682,0.7781165975147483,3,-0.3209705352783203,-0.9878740310668945,-1.651212215423584,-1.972182273864746,2.3109836578369105,0,0.10026855939835788,-1.0645233638410379,24.144079208374023,1.8235386648209904,24.037090301513672,1.4166685236768801,24.029956817626953,0.10026855939835788
10067,2013-03-26,24.087018966674805,24.16547775268555,23.95863151550293,24.02282524108887,4782923.0,0.00775888802013136,-1.1481459472308426,-0.2045447639190119,79.51811304706408,86.11896891942189,-0.40679810931052884,-1.1508341400380253,-1.8758401224251422,-2.25843731793114,33.33897724080599,0.2639083862304723,0.963901209925293,0.9354496002197266,-0.5778106309051232,2.4487098313445763,0.1788194846572999,1.6920797157821532,-0.40895933178571653,48.529440680165635,-34.9337387719946,0.7566301155624255,3,-0.43865966796875,-1.173323631286621,-1.8366618156433105,-2.1576318740844727,1.8330955505371094,1,0.1003849615177057,-1.3448304479125843,23.901569366455078,-1.0645233638410379,24.144079208374023,1.8235386648209904,24.037090301513672,0.1003849615177057
10068,2013-03-27,24.27246856689453,24.30099868774414,23.94436454772949,23.97289657592773,5547434.0,0.0076991511683659475,1.000010696445591,4.666686474923061,80.95243088898626,86.00328640092624,-0.4331755641672608,-1.2166519446680049,-1.9977855983262813,-2.488628201381033,35.917547258905614,0.356634140014652,0.9733208161855451,1.005350017547606,-0.47791630926465345,2.4886163443598655,0.26371685414147805,1.746983180953734,-0.462688400487167,86.76476949636441,4.051190540343796,0.7416331634061297,3,-0.5991439819335938,-1.3587732315063477,-2.0613412857055664,-2.343081474304199,1.2696151733398402,2,0.0928591792209883,-1.1481459472308426,24.087018966674805,-1.3448304479125843,23.901569366455078,-1.0645233638410379,24.144079208374023,0.0928591792209883
10069,2013-03-28,24.59343719482422,24.65049934387207,24.21540641784668,24.25107002258301,8285259.0,0.013223567559480065,-1.1034509785841076,1.142854414180362,81.6711943888438,85.16950134818552,-0.592855417884973,-1.4140663633043573,-2.257799206909496,-2.8278704731459463,38.40018905225025,0.4350929260253906,1.0177962455279257,1.2018536567687974,-0.28826400778861583,2.6919713213262106,0.456794824490089,1.9469124890475058,-0.6782806032022322,92.85704053176453,11.387631599239853,0.7450588322787066,3,-0.4529237747192383,-1.5228233337402344,-2.373394012451172,-2.6640501022338867,0.5492153167724609,3,0.08265661261897361,1.000010696445591,24.27246856689453,-1.1481459472308426,24.087018966674805,-1.3448304479125843,23.901569366455078,0.08265661261897361
10070,2013-04-01,24.50784683227539,24.636234283447266,24.457916259765625,24.550642013549805,4771427.0,-0.0034802114836897102,-1.4999665744120438,-0.12499791085187234,77.46486936412683,83.94764828440066,-0.4456693127767082,-1.195987627587229,-2.1091520669923334,-2.7520120285302916,41.07555188762155,0.17831802368164062,1.052887927506795,0.9932247161865249,-0.434523753283937,2.4209731856569867,0.2793504814512957,1.707098950921754,-0.563482284545902,82.14295946823547,2.3656382682828365,0.7138742347352304,4,-0.3245372772216797,-1.4087028503417969,-2.3733959197998047,-2.5784597396850586,0.8202552795410192,0,0.09953428898520289,-1.1034509785841076,24.59343719482422,1.000010696445591,24.27246856689453,-1.1481459472308426,24.087018966674805,0.09953428898520289
10071,2013-04-02,24.743223190307614,24.757488250732425,24.522111892700195,24.54350852966309,5559491.0,0.009604122289610828,1.0624905988333866,-4.666755805143124,87.0057145878736,83.82959651380237,-0.5998864631123446,-1.3103571911959406,-2.286404254774016,-2.9871948711090255,43.44649131753328,0.2496414184570348,1.0881274609072555,1.1091289520263636,-0.3094803144451319,2.527738218497859,0.3998243187906141,1.8184335852621132,-0.6576316833496101,98.24564695726743,15.33182073739161,0.7093046332357484,4,-0.43865871429443004,-1.5477886199951136,-2.5873742103576625,-2.8138360977172816,0.7275333404541051,1,0.08129149378592948,-1.4999665744120438,24.50784683227539,-1.1034509785841076,24.59343719482422,1.000010696445591,24.27246856689453,0.08129149378592948
10072,2013-04-03,24.607702255249023,24.828815460205078,24.557775497436523,24.76462173461914,7877417.0,-0.005477093021238888,-1.1111251420633919,-0.7857183787294469,81.94449293329669,83.14169676642729,-0.3902312945699933,-1.057137717763311,-2.1002637501480237,-2.851583186591917,45.618397700338065,0.2710399627685547,1.030025461435791,0.8644782066345229,-0.49719429512078506,2.226150708389831,0.18364195575686892,1.5453144575121769,-0.3877313995361362,74.99994608664534,-9.955758516110848,0.6808362508776531,4,-0.2674741744995117,-1.351639747619629,-2.385876178741455,-2.6783151626586914,0.7845954895019531,2,0.06521741657942237,1.0624905988333866,24.743223190307614,-1.4999665744120438,24.50784683227539,-1.1034509785841076,24.59343719482422,0.06521741657942237
10073,2013-04-04,24.76462173461914,24.82168388366699,24.607702255249023,24.636234283447266,5821384.0,0.006376844036165341,-1.3076828139462746,-0.8181740832127967,81.63847270672599,82.19022040312471,-0.48274505130897793,-1.1073600459311734,-2.2055360795915107,-3.0016901843285133,47.60970153395254,0.2139816284179652,0.9872340209007078,0.9176174163818374,-0.42195945845183047,2.257194291215505,0.24782897896500344,1.5874058537986713,-0.4228819580078138,89.53492349262912,5.886701869797534,0.6697884374168338,4,-0.4243936538696289,-1.508559226989746,-2.541012763977051,-2.8352346420288086,0.7346649169921875,3,0.046659011996031285,-1.1111251420633919,24.607702255249023,1.0624905988333866,24.743223190307614,-1.4999665744120438,24.50784683227539,0.046659011996031285
10074,2013-04-05,25.064193725585934,25.135520935058594,24.550642013549805,24.607702255249023,10796241.0,0.012096772330183247,-1.050005849614761,3.5555770144996157,78.68858208242051,81.00653872019505,-0.6943153691745785,-1.2863811506927618,-2.438337624091357,-3.2954857658936305,49.794773175458594,0.5848789215087891,0.9559065788636261,1.0987871170043917,-0.23106542890808157,2.428639662916865,0.43386084404815506,1.7637133899606283,-0.6250388122558554,89.47362495073978,7.146636869344874,0.6649262729562372,4,-0.5706129074096644,-1.5691862106323207,-2.995719909667965,-3.134806632995602,-0.14978599548339488,4,0.01906664223396093,-1.3076828139462746,24.76462173461914,-1.1111251420633919,24.607702255249023,1.0624905988333866,24.743223190307614,0.01906664223396093
10075,2013-04-08,25.27104187011719,25.27104187011719,24.871612548828125,25.021398544311523,7057247.0,0.008252734829451214,2.1999999999999376,0.5468740207159183,80.48053642769682,81.04048960300383,-0.8096341696023615,-1.3785262335946307,-2.5838327689965723,-3.488690526186101,51.84450529111857,0.39942932128906605,0.9200163869936695,1.1879462242126486,-0.1677025666162315,2.5435950150415287,0.5101218287982086,1.8657706196270887,-0.7203998565673864,100.0,18.277670825356495,0.6778243954144403,4,-0.6633386611938512,-1.7082738876342773,-3.2097005844116246,-3.341654777526859,-0.3067054748535192,0,-0.0050804932847794415,-1.050005849614761,25.064193725585934,-1.3076828139462746,24.76462173461914,-1.1111251420633919,24.607702255249023,-0.0050804932847794415
10076,2013-04-09,25.47075653076172,25.58487892150879,25.19971466064453,25.28530693054199,8444246.0,0.007902905692253492,-1.1599965771557235,0.7428582343278487,81.63847270672599,81.27608512074404,-0.8530597572227592,-1.4681319650552567,-2.732865222375004,-3.669589740084163,53.76839079343506,0.3851642608642578,0.8878330965324324,1.2699718475341797,-0.14011760566555864,2.680061300733918,0.5649271209343105,1.9750165741340489,-0.9201145172119141,88.96554649434381,7.220218961178006,0.7050447265998685,4,-0.7061347961425781,-1.701141357421875,-3.3862338066101074,-3.5413694381713867,-0.3708992004394531,1,-0.005600713852885408,2.1999999999999376,25.27104187011719,-1.050005849614761,25.064193725585934,-1.3076828139462746,24.76462173461914,-0.005600713852885408
10077,2013-04-10,25.7774600982666,25.855920791625977,25.485021591186523,25.570613861083984,7891858.0,0.012041399992751334,1.0392095176673535,1.1153770994250474,82.66671991111988,81.4665616787589,-0.9999082703073761,-1.6297578895061733,-2.9881867403597226,-3.9460506567607325,55.88691108345516,0.3851642608642578,0.8718310838553585,1.431525707244873,-0.001181591780866853,2.864233006270613,0.7151720577320049,2.147879356757741,-1.0199707031250007,93.98897042706716,13.48515121602496,0.7163536495128694,4,-0.7417964935302734,-1.6833086013793945,-3.626960277557373,-3.8480730056762695,-0.9629096984863281,2,-0.011898129852037198,-1.1599965771557235,25.47075653076172,2.1999999999999376,25.27104187011719,-1.050005849614761,25.064193725585934,-0.011898129852037198
10078,2013-04-11,25.80599021911621,25.855920791625977,25.68473625183105,25.82738876342773,6458453.0,0.0011067855692861173,3.36346841043352,-0.10345145554969835,82.80427715936071,81.59245976437188,-0.8806409672597546,-1.512241034316343,-2.9673930025763724,-3.937373547381533,58.119918842403884,0.17118453979492543,0.9012114424306326,1.3181158065795913,-0.10188978430139173,2.7381213974605743,0.6081130111390998,2.0281186020200828,-0.8288145446777335,96.174719657715,16.749572706297755,0.7100027954404924,4,-0.6490716934204102,-1.6512107849121094,-3.5984292030334473,-3.876603126525879,-0.7346630096435547,3,-0.01603086999772574,1.0392095176673535,25.7774600982666,-1.1599965771557235,25.47075653076172,2.1999999999999376,25.27104187011719,-0.01603086999772574
10079,2013-04-12,25.83452224731445,25.855920791625977,25.706134796142575,25.74892997741699,7955088.0,0.0011056358603556138,1.3333085733809968,-3.9999108654966977,82.28888948799245,82.12846200035696,-0.7985917504999342,-1.4025861530523862,-2.94341311130621,-3.928154697848953,60.160369603896015,0.149785995483402,0.9311913052587926,1.2132669448852518,-0.18527853509189995,2.6118124248624035,0.5139942048966759,1.9125396848738276,-0.6815975494384716,97.8260321938682,18.788381269325825,0.6992727399885756,4,-0.6455059051513636,-1.5834522247314418,-3.5699000358581507,-3.9051351547241175,-0.8773174285888636,4,-0.01297626456931944,3.36346841043352,25.80599021911621,1.0392095176673535,25.7774600982666,-1.1599965771557235,25.47075653076172,-0.01297626456931944
10080,2013-04-15,25.563480377197266,25.884450912475586,25.563480377197266,25.706134796142575,10500139.0,-0.010491460516377837,-3.499973259172104,-1.6666740947074794,81.40163473597732,81.50578646125736,-0.40460999928445673,-1.0476254169180805,-2.626295083119331,-3.6191881263834276,61.137522506635754,0.3209705352783203,0.9372961599108436,0.8548499107360854,-0.5502005022803864,2.2599003237525572,0.15232470422784772,1.557375117244323,-0.2699564605712865,53.12493906668264,-30.802917443778185,0.7025252065082366,4,-0.3459339141845703,-1.2945785522460938,-3.2738938331604004,-3.6340932846069336,-0.592010498046875,0,-0.02539062121109703,1.3333085733809968,25.83452224731445,3.36346841043352,25.80599021911621,1.0392095176673535,25.7774600982666,-0.02539062121109703
10081,2013-04-16,25.677602767944336,25.68473625183105,25.427959442138672,25.6134090423584,7996307.0,0.00446427438921293,5.545361726954995,-0.449994651834432,80.88644013558695,81.38822503928961,-0.4159988383913209,-1.0705794972088327,-2.68263760356189,-3.6936538635648475,61.88521644999525,0.25677680969237926,0.9211957286467864,0.876247692108155,-0.5275139039836141,2.280009288199924,0.17436689406227046,1.5781284901540396,-0.2658934521484362,54.68740207159063,-32.325255383014174,0.7018807980458839,4,-0.4600563049316406,-1.3231096267700195,-3.332737922668457,-3.748215675354004,-0.9985733032226562,1,-0.027777763334321026,-3.499973259172104,25.563480377197266,1.3333085733809968,25.83452224731445,3.36346841043352,25.80599021911621,-0.027777763334321026
10082,2013-04-17,25.72753143310547,25.81312370300293,25.54208374023437,25.57774543762207,8076221.0,0.0019444441762088704,-1.4516368341599706,2.333343237461374,79.82457237757771,81.18668055827314,-0.32449934802394154,-1.0271112102378481,-2.666576541736056,-3.70084128496228,62.52327728223861,0.27103996276855824,0.9356683901968523,0.8334517478942871,-0.557055296246773,2.223958792035347,0.13819822582375707,1.5287052699648171,-0.2995719909667969,65.62488248590876,-20.53432891565157,0.6952535220705295,4,-0.5099849700927734,-1.3730382919311523,-3.332737922668457,-3.7981443405151367,-0.9629096984863281,2,-0.02439698128113177,5.545361726954995,25.677602767944336,-3.499973259172104,25.563480377197266,1.3333085733809968,25.83452224731445,-0.02439698128113177
10083,2013-04-18,26.00570678710937,26.06990051269531,25.64907264709473,25.79172515869141,7613982.0,0.010812360864359993,1.458328690807809,1.428582343278403,79.4643198227453,81.27287364053146,-0.4560740630549027,-1.2118090559241033,-2.8764686225678204,-3.9327433356400654,63.295264851775215,0.42082786560057883,0.9152258926145045,1.0128396034240694,-0.3997354118452989,2.4254146186934378,0.30655209578938525,1.7191271110587536,-0.5777473449706996,90.00005942441506,4.4944186809541975,0.7062875076346838,4,-0.5349502563476527,-1.5584888458251918,-3.5681171417236293,-4.076319694519039,-1.29101371765136,3,-0.04580365367802797,-1.4516368341599706,25.72753143310547,5.545361726954995,25.677602767944336,-3.499973259172104,25.563480377197266,-0.04580365367802797
10084,2013-04-19,26.16262435913086,26.21255302429199,25.891582489013672,26.05563545227051,12308018.0,0.0060339668252842316,2.1034698977381376,0.49999108639070133,83.52598207578396,81.61125649031892,-0.4925951426937196,-1.2662431785435473,-2.9648608963931196,-4.038816486906018,64.12534883989301,0.32097053527831676,0.9291229574326572,1.0634804725646987,-0.36605213230886946,2.493013077438267,0.34871417012791284,1.7782467750014845,-0.6205406188964879,93.63636584636595,7.387067710956472,0.7147663024367847,4,-0.45649051666259766,-1.576319694519043,-3.725034713745117,-4.233237266540527,-3.3095569610595703,4,-0.04171206736289568,1.458328690807809,26.00570678710937,-1.4516368341599706,25.72753143310547,5.545361726954995,25.677602767944336,-0.04171206736289568
10085,2013-04-22,26.15549278259277,26.2410831451416,26.06990051269531,26.16262435913086,6667491.0,-0.00027258643629157753,1.086967642921133,-0.06665715864728196,81.52868357539359,81.59905769794864,-0.3875673250646443,-1.1601781284236843,-2.896841781621916,-3.9889074070826283,64.87320727349697,0.17118263244629262,0.941390937158264,0.9557782173156717,-0.4738600657669316,2.385416500398275,0.24095907577437004,1.6705973588569734,-0.5064201354980398,89.47388174360927,4.546152229499569,0.7148191415413024,4,-0.32097148895263317,-1.529957771301266,-3.685806274414059,-4.226105690002438,-3.5805988311767543,0,-0.045814008316627075,2.1034698977381376,26.16262435913086,1.458328690807809,26.00570678710937,-1.4516368341599706,25.72753143310547,-0.045814008316627075
10086,2013-04-23,26.29814529418945,26.29814529418945,25.98430824279785,26.205421447753906,7176417.0,0.005454017356217422,5.769284568231816,-13.00187215832413,87.6190718739521,82.14931902715223,-0.4475800617208776,-1.174285557965149,-2.9690254585238556,-4.0925296952102315,65.51131242829373,0.313837051391598,0.9632606601425096,0.9786019325256312,-0.3934922791613147,2.350696144212577,0.29255482668216004,1.6646490383691024,-0.5306705474853466,100.0,13.245728417420949,0.6860471058434726,4,-0.4350929260253871,-1.3338088989257777,-3.416547298431393,-4.069186210632321,-3.8302421569824183,1,-0.05044748974492075,1.086967642921133,26.15549278259277,2.1034698977381376,26.16262435913086,1.458328690807809,26.00570678710937,-0.05044748974492075
10087,2013-04-24,26.504993438720703,26.54778861999512,26.2410831451416,26.269615173339844,8440180.0,0.007865503145461528,-1.0975450679606829,2.5384868556383906,87.88822248538793,82.71420184115524,-0.6038790125849189,-1.2550438158114972,-3.1093663347703817,-4.259773583083877,66.28187721702928,0.3067054748535192,0.968291825496344,1.0645513534545898,-0.2760217738517987,2.4051244807609784,0.39426478980139734,1.7348379171077823,-0.6313845825195301,95.23818619398669,8.470656856737875,0.670286563653194,4,-0.5171194076538086,-1.3730392456054688,-3.571682929992676,-4.179742813110352,-4.151212692260742,2,-0.06889131960061168,5.769284568231816,26.29814529418945,1.086967642921133,26.15549278259277,2.1034698977381376,26.16262435913086,-0.06889131960061168
10088,2013-04-25,26.526390075683594,26.68330955505371,26.28388023376465,26.53352355957031,6898120.0,0.000807268147881679,1.6046442208430243,-0.030306468080953417,86.21909896834353,83.15089178341648,-0.572550193736376,-1.158311663921154,-3.074822763219508,-4.242292235858166,66.96846501529909,0.3994293212890625,0.9542431879764663,0.9732519149780288,-0.3324046257184712,2.2789084556745287,0.320423644629777,1.6260801853262805,-0.5420818328857422,80.18010421760906,-5.9871426670080865,0.6528282703482501,4,-0.47075557708740234,-1.2589149475097656,-3.4557762145996094,-4.111981391906738,-3.980028152465824,3,-0.06641568400516906,-1.0975450679606829,26.504993438720703,5.769284568231816,26.29814529418945,1.086967642921133,26.15549278259277,-0.06641568400516906
10089,2013-04-26,26.62624740600586,26.69757461547852,26.512126922607425,26.51925849914551,7364566.0,0.003764452307206456,-2.058879048622979,-14.998128342252961,85.44777310806978,83.60046271364897,-0.612725441284212,-1.1574083398807424,-3.108148217676348,-4.305257320860537,67.29825104021752,0.18544769287109375,0.9128196202196257,0.9714687347412116,-0.33611496703396426,2.2790524365163876,0.3176768838536219,1.6252605856288014,-0.5021389007568366,89.99991977687229,5.351818989418746,0.6537918508875882,4,-0.5634803771972656,-1.351639747619629,-3.5538501739501953,-4.211838722229004,-4.094150543212891,4,-0.07179210451250728,1.6046442208430243,26.526390075683594,-1.0975450679606829,26.504993438720703,5.769284568231816,26.29814529418945,-0.07179210451250728
10090,2013-04-29,26.94721794128418,26.94721794128418,26.647645950317386,26.704708099365234,7732591.0,0.01205466659961707,1.4705965629792463,2.2666821171983,86.3158052763383,84.2037255070658,-0.8010052734300324,-1.3557679973547394,-3.337250520070608,-4.576730805965841,67.7312634655738,0.3209705352783203,0.8773411743116242,1.1704707145690918,-0.1417272771092115,2.482668706247395,0.5143717187299401,1.8265697104082435,-0.7084162139892562,100.0,15.241295959311401,0.6560989958391523,4,-0.7025671005249023,-1.5477886199951172,-3.821326732635498,-4.522110939025879,-4.543508529663086,0,-0.15193221623596598,-2.058879048622979,26.62624740600586,1.6046442208430243,26.526390075683594,-1.0975450679606829,26.504993438720703,-0.15193221623596598
10091,2013-04-30,26.75463676452637,26.961484909057614,26.5406551361084,26.847360610961914,12811476.0,-0.007146607014402284,1.6222174682972987,-0.38235085925516643,75.46473759970749,83.71929942063575,-0.4912393206441692,-1.0590694526324924,-3.0510752628282063,-4.331853279323713,67.8702148133022,0.4208297729492152,0.8419906604358935,0.8773188591003453,-0.40942805835289775,2.1640657765535884,0.2339454003737238,1.520692317826967,-0.3741517944335975,71.28711298444874,-11.79575787802706,0.6433734587266211,4,-0.44935798645019887,-1.3480739593505895,-3.5716834068298375,-4.272467613220218,-4.2867336273193395,1,-0.15622498821035102,1.4705965629792463,26.94721794128418,-2.058879048622979,26.62624740600586,1.6046442208430243,26.526390075683594,-0.15622498821035102
10092,2013-05-01,26.21255302429199,26.704708099365234,26.0770320892334,26.590585708618164,15134870.0,-0.02026130068613463,1.070589937835049,4.076973711276781,58.3577871288603,81.37412912131522,0.14179082173091473,-0.41169763095821565,-2.419077012248419,-3.7463583028154765,67.24134742097354,0.6776046752929723,0.8182604172028327,0.2549925804138162,-0.8908318873303145,1.400817048157947,-0.3179196534582509,0.8279048142858834,0.748931884765625,15.322573688614046,-63.37356729426618,0.5729122338720655,5,0.2139806747436559,-0.7596282958984375,-2.965405941009518,-3.666190147399899,-3.844507217407223,2,-0.14285712206722767,1.6222174682972987,26.75463676452637,1.4705965629792463,26.94721794128418,-2.058879048622979,26.62624740600586,-0.14285712206722767
10093,2013-05-02,25.920114517211914,26.119829177856445,25.592010498046875,26.119829177856445,9994297.0,-0.011156429776567833,4.285727929098063,0.5282999828454324,51.587307763323366,77.82538753104181,0.47026459584747826,-0.029780841269435143,-2.0313700520364755,-3.410743364905727,66.0139947354243,0.6205425262451136,0.7859175044946127,-0.09522056579589844,-1.0949975284525024,0.9045563968607055,-0.5951090471242004,0.40466791553240355,1.0413703918456996,23.958389914192143,-50.15674800176927,0.4998884813283015,5,0.35663318634033203,-0.4671897888183629,-2.639087200164795,-3.373751640319824,-3.530670166015625,3,-0.13758942956767328,1.070589937835049,26.21255302429199,1.6222174682972987,26.75463676452637,1.4705965629792463,26.94721794128418,-0.13758942956767328
10094,2013-05-03,25.54208374023437,26.169757843017575,25.52068519592285,25.998573303222656,9843021.0,-0.014584456281106162,-1.5999999999999859,2.2857088283607925,49.61834450379336,74.27979430086401,0.8392733848521985,0.4067418181985829,-1.5584298097079419,-2.992434913678,64.32893313193676,0.649072647094723,0.7503787264075079,-0.4971458435058622,-1.4211826837219093,0.4268909967101848,-0.9591642636138857,-0.0351274233978387,1.3646221923828143,1.4851852146029974,-72.17512303502822,0.4620184201080235,5,0.6990013122558629,0.04636192321777699,-2.248573780059811,-2.9564914703369105,-3.2881603240966797,4,-0.11728572529490555,4.285727929098063,25.920114517211914,1.070589937835049,26.21255302429199,1.6222174682972987,26.75463676452637,-0.11728572529490555
10095,2013-05-06,25.14265251159668,25.37803077697754,24.94293975830078,25.30670547485352,8757172.0,-0.015638161424101016,1.8372087238263444,0.359379439439779,41.339485213378694,69.13761800524475,1.2068359527863421,0.8390814018219501,-1.0734420680808725,-2.556462016635191,61.977187874805196,0.5991439819335902,0.685744870059537,-0.8901576042175279,-1.8381386479349757,0.05782343949991997,-1.3641481260762518,-0.41616708235880395,1.6808921768188476,9.89389577047698,-63.43309353355745,0.47399052185872326,5,0.8095598220825195,0.5670480728149414,-1.5370888710021973,-2.382309913635254,-3.4593429565429688,0,-0.10382976289393608,-1.5999999999999859,25.54208374023437,4.285727929098063,25.920114517211914,1.070589937835049,26.21255302429199,-0.10382976289393608
10096,2013-05-07,25.32810211181641,25.37089920043945,25.14265251159668,25.206846237182614,6284605.0,0.007375896402903148,1.2068806535791432,-0.739126390810505,43.80530868740565,64.2395164721356,0.9714762989464063,0.6771124246453475,-1.1661970320586832,-2.70688166072895,59.24386187607303,0.22824668884276988,0.5946542007045252,-0.6975752830505328,-1.6653034860510232,0.2701529199499575,-1.181439384550778,-0.21371118155028768,1.3449941821899394,21.862258762290793,-50.27279445247109,0.4838641015002447,5,0.6241102218627894,0.41369628906249645,-1.6868753433227575,-2.517830848693851,-3.423679351806644,1,-0.11546039601723612,1.8372087238263444,25.14265251159668,-1.5999999999999859,25.54208374023437,4.285727929098063,25.920114517211914,-0.11546039601723612
10097,2013-05-08,25.47075653076172,25.52068519592285,25.278173446655273,25.278173446655273,9414430.0,0.005632258521208078,-1.518515583991126,1.5882371446997008,41.339485213378765,59.252892721583954,0.745035692950264,0.537879794267571,-1.2183365362416723,-2.812295973264689,56.23115724257597,0.24251174926757812,0.5178855790774506,-0.5395856857299819,-1.5332484359800276,0.4540770645200638,-1.0364170608550047,-0.042754310604959045,1.0639272403881854,43.02323050469069,-25.742790343700463,0.4968313751250222,5,0.48145580291748047,0.2853069305419922,-1.720757007598877,-2.564194679260254,-3.6233959197998047,2,-0.11789415795043467,1.2068806535791432,25.32810211181641,1.8372087238263444,25.14265251159668,-1.5999999999999859,25.54208374023437,-0.11789415795043467
10098,2013-05-09,25.392297744750977,25.563480377197266,25.292438507080078,25.427959442138672,26671227.0,-0.0030803476887695247,-1.3030136053870527,-0.18517564797115946,37.20381294202712,53.89245270313478,0.7215884913521542,0.6153036163939376,-1.052777286654937,-2.694169719732418,53.0908423055738,0.2710418701171875,0.4057194927861687,-0.5973598480224602,-1.6255569464647373,0.4308372504198168,-1.1114583972435987,-0.08326129880132171,1.0150465053709965,36.62792324698474,-27.79452974158375,0.5140985492211391,5,0.5599145889282227,0.3637657165527344,-1.5941524505615234,-2.318118095397949,-3.4736099243164062,3,-0.11910115296640988,-1.518515583991126,25.47075653076172,1.2068806535791432,25.32810211181641,1.8372087238263444,25.14265251159668,-0.11910115296640988
10099,2013-05-10,25.499286651611328,25.499286651611328,25.28530693054199,25.34950065612793,24553647.0,0.004213439364008309,1.8571392189072307,-4.200192544258437,39.44952721728263,48.68508847435081,0.4893938484415905,0.5079550965451531,-1.0742255070316702,-2.760238539491013,49.774184386533435,0.2139797210693395,0.26932596121981334,-0.4736091613769524,-1.5231631104638446,0.5759447877099397,-0.9983861359203985,0.05116781316649366,0.7909052391649496,89.65519361164559,27.22833799433515,0.524776974543446,5,0.4529256820678711,0.2567768096923828,-1.701141357421875,-2.421541213989258,-3.281026840209961,4,-0.1219580117241642,-1.3030136053870527,25.392297744750977,-1.518515583991126,25.47075653076172,1.2068806535791432,25.32810211181641,-0.1219580117241642
10100,2013-05-13,24.91440773010254,25.3138370513916,24.88587760925293,25.249643325805664,7557341.0,-0.02293706994630107,-1.181819949823995,-2.238097057213075,30.522089000363607,43.691460852201494,0.844391107923343,1.0980093827221786,-0.4069990144977602,-2.1405001167604176,47.12274166904972,0.6134090423583984,0.12384163400439974,-1.0260344505310073,-2.165206619459898,0.11313771839788345,-1.5956205349954544,-0.45644836606656014,1.268003990075698,4.210449277850808,-51.25512777789039,0.5695860844644456,5,0.880885124206543,1.002140998840332,-0.9201135635375977,-1.683309555053711,-3.0313835144043004,0,-0.106784971281912,1.8571392189072307,25.499286651611328,-1.3030136053870527,25.392297744750977,-1.518515583991126,25.47075653076172,-0.106784971281912
10101,2013-05-14,24.964336395263672,25.1497859954834,24.90014266967773,24.957204818725586,7331619.0,0.0020040077091942887,-3.117628553001878,-0.021273327264451525,27.310908318708158,40.24180765107348,0.5741831712347789,1.0455085183251143,-0.38218965155388673,-2.162783330229427,44.994435942580715,0.24964332580566762,-0.03390809898148106,-0.9404424667358384,-2.156337055842968,0.27545212237129135,-1.5483897612894033,-0.33249517218227354,1.0884219138220352,11.578876256477669,-37.25064297077276,0.6079472945535656,5,0.563481330871582,0.9593448638916016,-0.8791007995605469,-1.6654777526855433,-3.637660980224606,1,-0.13142856226021893,-1.181819949823995,24.91440773010254,1.8571392189072307,25.499286651611328,-1.3030136053870527,25.392297744750977,-0.13142856226021893
10102,2013-05-15,25.099857330322266,25.34950065612793,24.750356674194336,24.935806274414066,8140152.0,0.005428581513759134,-1.2399988590498738,23.003476865471555,29.674813981422602,37.807086119751176,0.2952796109877234,0.9070580988200092,-0.4421562366272198,-2.2638957039858916,42.409164706428434,0.5991439819335938,-0.23560359844285372,-0.7735378265380852,-2.0400441382216314,0.492968485145461,-1.40679098237986,-0.14028467069631034,0.836212908780162,42.98247054380487,-1.8036913992192112,0.633253155841774,5,0.3601999282836914,0.7560634613037109,-0.8327388763427734,-1.59771728515625,-3.4878749847412145,2,-0.12730887384177303,-3.117628553001878,24.964336395263672,-1.181819949823995,24.91440773010254,1.8571392189072307,25.499286651611328,-0.12730887384177303
10103,2013-05-16,24.814550399780273,25.106990814208984,24.73609161376953,25.021398544311523,7639218.0,-0.011366874591646536,-1.0392202099434769,-1.2608766422509283,25.482641826772934,35.12534137786002,0.4551321135598343,1.1579181103899998,-0.09156039975594865,-1.9435538553853426,39.41202119086562,0.3708992004394531,-0.41642873928886104,-0.9992869377136238,-2.34889778247636,0.35032390704911265,-1.674092360094992,-0.32448151533225555,0.979234211533182,10.280306097457352,-27.597474000176373,0.6748054223813682,5,0.335235595703125,1.0342378616333008,-0.24964284896850586,-1.1590576171875,-2.974323272705078,3,-0.11957459397872605,-1.2399988590498738,25.099857330322266,-3.117628553001878,24.964336395263672,-1.181819949823995,24.91440773010254,-0.11957459397872605
10104,2013-05-17,25.071327209472656,25.171184539794922,24.8359489440918,24.90014266967773,11840731.0,0.010347832443285299,-1.2380970572131045,-0.8275855709649036,24.165052486467943,33.217071074869935,0.1391937253509461,0.859246100758547,-0.27894832554269655,-2.162649672112625,36.06405594716602,0.35663414001464844,-0.5292471811112804,-0.6879452705383287,-2.0661215814453087,0.6902310403686513,-1.3770334259918187,0.0011428849151613463,0.5743803821846498,54.65123148726846,23.61399278432057,0.6890881554534909,5,0.07845878601074219,0.777461051940918,-0.4154782295227051,-1.3980026245117188,-2.902996063232422,4,-0.1257468088026441,-1.0392202099434769,24.814550399780273,-1.2399988590498738,25.099857330322266,-3.117628553001878,24.964336395263672,-0.1257468088026441
10105,2013-05-20,24.957204818725586,25.23537826538086,24.91440773010254,25.11412239074707,7011963.0,-0.0045519086322622915,-1.6470514212008243,-0.9166573816155799,24.698814589208638,31.09412728618138,0.2505969015043945,0.9264946999219994,-0.1024607446255068,-2.008507932044708,32.56819192392094,0.3209705352783203,-0.6127658691934563,-0.7421532630920424,-2.1516350294925637,0.6673285033084788,-1.4468941462923048,-0.037412379891780034,0.5611565360274327,36.04661648056766,9.683466011527209,0.7047408832002613,5,0.1925811767578125,0.8915834426879883,-0.23716163635253906,-1.2838802337646484,-2.596292495727539,0,-0.10974566371588079,-1.2380970572131045,25.071327209472656,-1.0392202099434769,24.814550399780273,-1.2399988590498738,25.099857330322266,-0.10974566371588079
10106,2013-05-21,24.97146987915039,25.164051055908203,24.893009185791016,24.97860145568848,6760444.0,0.0005715808532413824,-2.304321540268105,0.045447915400533154,29.48115483366017,29.776535021768197,0.20162673169100032,0.8513937485095084,-0.05934740398245353,-1.9801005252547412,29.291599991534824,0.2710418701171875,-0.6677896604317723,-0.6615544319152846,-2.077241452311519,0.7541325884809496,-1.3693979421134017,0.04628907828283246,0.43737371186493945,38.37215448860863,10.174056140383755,0.7078435101981174,5,0.1783161163330078,0.8773183822631836,-0.22824573516845703,-1.2838802337646484,-2.7960052490234375,1,-0.12367896957602842,-1.6470514212008243,24.957204818725586,-1.2380970572131045,25.071327209472656,-1.0392202099434769,24.814550399780273,-0.12367896957602842
10107,2013-05-22,24.67902946472168,25.292438507080078,24.614835739135746,24.95007133483887,9746143.0,-0.01171098120551084,-2.3928544141804298,38.00588392616503,29.481136240366297,28.918459832694772,0.41342633406132734,1.0540660455302344,0.2960742598306183,-1.6460271786981195,25.733160588227495,0.6776027679443324,-0.6712426361341564,-0.862696647644043,-2.277124190333442,0.5517308950453561,-1.5699104189887443,-0.15548287629934165,0.6356288494792395,9.47365161755179,-18.465099977209185,0.7072137713446999,5,0.37803173065185547,1.109130859375,0.10699033737182617,-0.9914398193359375,-2.653350830078125,2,-0.13583816391462056,-2.304321540268105,24.97146987915039,-1.6470514212008243,24.957204818725586,-1.2380970572131045,25.071327209472656,-0.13583816391462056
10108,2013-05-23,24.76462173461914,24.91440773010254,24.407989501953125,24.550642013549805,9135853.0,0.0034682186355754485,-1.0285748121435312,-0.7894710915948779,35.77023134100146,28.50964917977464,0.2563978945603793,0.8745581632673485,0.27276714185436646,-1.684738369993859,22.0231932161198,0.5064182281494141,-0.6970728266992587,-0.6890159606933608,-2.0641340806409723,0.6861021592542507,-1.3765750206671648,-0.0014569007195568418,0.5278167724609375,40.32253194912293,8.664248923249442,0.6875590599738053,5,0.11412334442138672,0.9201154708862305,0.021398067474365234,-1.0770320892333984,-3.1383743286132812,3,-0.12730416086392016,-2.3928544141804298,24.67902946472168,-2.304321540268105,24.97146987915039,-1.6470514212008243,24.957204818725586,-0.12730416086392016
10109,2013-05-24,24.71469306945801,24.743223190307614,24.536376953125,24.65049934387207,7455696.0,-0.002016128721697097,2.41178506260632,0.29999910863114143,41.017983728016794,29.675859705069442,0.20487236795566588,0.8157596274827768,0.37924658291927926,-1.5954874248939568,18.098093492560114,0.22824478149414062,-0.7304715701922397,-0.6433669090270975,-1.9387299254479586,0.6519961073937637,-1.2910484172375298,0.004314599183334877,0.5777454376220668,34.677360223935395,0.2550392180549039,0.6476815082104307,5,0.16405200958251598,0.9700441360473597,0.24429416656493785,-0.9343786239624059,-3.159770965576172,4,-0.11630595347894612,-1.0285748121435312,24.76462173461914,-2.3928544141804298,24.67902946472168,-2.304321540268105,24.97146987915039,-0.11630595347894612
10110,2013-05-28,22.85306739807129,23.359485626220703,22.77460861206055,22.91726112365723,29810446.0,-0.07532465267340449,-4.290340389558994,-1.0,19.50792760843619,28.80886184837256,1.9482235585710264,2.4821987599060975,2.2560319789699292,0.2941233517023001,14.68562822154096,1.940084457397461,-0.7959720401760606,-2.300285053253173,-3.8138585000237413,-0.786711606482605,-3.057071776638459,-1.5434983298678873,2.2801702880859374,3.116127351015114,-31.53610031305485,0.7567867233852843,5,1.2089872360229492,2.014979362487793,2.29315185546875,0.9985733032226562,-1.3980026245117188,1,-0.02996255338085796,2.41178506260632,24.71469306945801,-1.0285748121435312,24.76462173461914,-2.3928544141804298,24.67902946472168,-0.02996255338085796
10111,2013-05-29,22.574893951416016,22.952924728393555,22.403709411621094,22.660484313964844,15541170.0,-0.012172258621122811,-1.566669935019209,1.3333135250771784,15.476190476190482,27.231237014457875,2.0694333031375045,2.5625649438484004,2.546215342527031,0.5962151198547048,11.746460554057236,0.5492153167724609,-0.8955399548489353,-2.3694713592529304,-4.091931108015427,-0.6470116104904342,-3.2307012336341785,-1.5082414848716823,2.168329238891598,5.925946467739742,-26.52449364806035,0.861229874381248,5,1.2731800079345703,2.10770320892334,2.6551342010498047,1.2910118103027344,-1.3623409271240234,2,-0.009478743460699435,-4.290340389558994,22.85306739807129,2.41178506260632,24.71469306945801,-1.0285748121435312,24.76462173461914,-0.009478743460699435
10112,2013-05-30,22.46790313720703,23.08844566345215,22.446504592895508,22.72467994689941,10668098.0,-0.004739371730349773,-3.285694275545482,3.000066853857426,15.37161666200656,26.107789773928282,1.9711018742870863,2.5029598860024933,2.6626108531307864,0.7243532774531047,10.524410185007202,0.6419410705566406,-0.9199026961095242,-2.2892296791076667,-4.231342783015965,-0.3471165751993688,-3.2602862310618157,-1.3181731271535178,1.8074172973632798,2.556807606608986,-28.152162495875125,0.9710565519541484,5,1.3801708221435547,2.214694023132324,2.945791244506836,1.4265336990356445,-0.7489299774169922,3,-0.013015834423631523,-1.566669935019209,22.574893951416016,-4.290340389558994,22.85306739807129,2.41178506260632,24.71469306945801,-0.013015834423631523
10113,2013-05-31,22.35378074645996,22.78887367248535,22.35378074645996,22.510698318481445,9402092.0,-0.005079352089518485,-4.545496535796767,0.6111049210770744,12.816208033398766,24.846807056920596,1.8991742188731742,2.4624535788644195,2.7799470362820387,0.8637296256530789,10.885721303357144,0.4350929260253906,-0.94984698739135,-2.225035381317138,-4.362604272006351,-0.087466490627925,-3.2938198266617427,-1.1562509359725333,1.5472174835205053,0.0,-22.292125483776854,1.0687844453446058,5,1.4693288803100586,2.303852081298828,3.2061333656311035,1.6654777526855469,-0.3780326843261719,4,-0.01467770108053712,-3.285694275545482,22.46790313720703,-1.566669935019209,22.574893951416016,-4.290340389558994,22.85306739807129,-0.01467770108053712
10114,2013-06-03,22.54636192321777,22.83166885375977,22.28958511352539,22.38231086730957,10439572.0,0.00861515011451952,-2.102030124427001,-1.045460070499552,19.144983075615386,24.229714666521343,1.4648001371488988,2.1438493829920766,2.592653754774716,0.7007397410072151,11.499700732938663,0.5420837402343786,-1.0030562545034556,-1.882668113708501,-4.151819207551622,0.3864829801346197,-3.0172436606300614,-0.7480925667869407,1.0451928100585945,24.000064178444266,-0.5553426208747325,1.134575546921561,6,1.2446498870849645,2.079173088073734,3.11519289016724,1.5406570434570348,-0.7417964935302699,0,-0.040809888546337714,-4.545496535796767,22.35378074645996,-3.285694275545482,22.46790313720703,-1.566669935019209,22.574893951416016,-0.040809888546337714
10115,2013-06-04,22.53209686279297,22.5820255279541,22.32525062561035,22.48216819763184,7480511.0,-0.0006326989903462366,2.4285568756287326,0.304348331589335,18.011260330163807,22.955281943910638,1.2280274957023565,2.0580264416348726,2.608700874208761,0.7490274240075223,13.445419741836565,0.25677490234375,-1.0219649862174407,-1.766405391693116,-4.159655555790472,0.6268447724042403,-2.963030473741796,-0.569780309644436,0.7990639465332023,30.357206810351624,3.988496147847396,1.1966250820486781,6,1.2589149475097656,2.093438148498535,3.1365904808044434,1.5620546340942383,-0.4208259582519531,1,-0.04336812347565966,-2.102030124427001,22.54636192321777,-4.545496535796767,22.35378074645996,-3.285694275545482,22.46790313720703,-0.04336812347565966
10116,2013-06-05,22.403709411621094,22.55349540710449,22.23965835571289,22.425106048583984,8693101.0,-0.005697980616437004,1.2563972463728688,-0.4285441418039041,14.473684210526244,21.287787273928412,1.0659721256831034,2.061802056339765,2.7452332663360366,0.9108085630323508,15.528314730478165,0.313837051391598,-1.070648791960906,-1.7485732078552232,-4.2325801817704125,0.7354337660599661,-2.990576694812816,-0.5065697208976303,0.7191362585449212,19.327698990357497,-4.735437842828418,1.242003486957594,6,1.173323631286621,2.19686222076416,3.418330669403076,1.8152637481689453,-0.26391029357910156,2,-0.042343195076858575,2.4285568756287326,22.53209686279297,-2.102030124427001,22.54636192321777,-4.545496535796767,22.35378074645996,-0.042343195076858575
10117,2013-06-06,22.46790313720703,22.53209686279297,22.28958511352539,22.35378074645996,10747592.0,0.002865316827964204,1.000015730071965,-5.333660188981993,17.16566365540885,19.22061308664034,0.7321379636027849,1.8562797953277297,2.6841198398639854,0.8803791847120266,17.558692444388463,0.24251174926757812,-1.1278188858666134,-1.5342368125915513,-4.045549529963907,0.9770759047808042,-2.789893171277729,-0.27858045390537356,0.4783050700683589,38.55417805041474,12.221015377039791,1.2556563586861769,6,1.0235376358032227,2.0042800903320312,3.3880176544189453,1.7582035064697266,0.035663604736328125,3,-0.0558730427690054,1.2563972463728688,22.403709411621094,2.4285568756287326,22.53209686279297,-2.102030124427001,22.54636192321777,-0.0558730427690054
10118,2013-06-07,22.368045806884766,22.61768913269043,22.14693260192871,22.48216819763184,12452003.0,-0.004444443689847533,1.444445544897666,-1.000000000000031,10.438385622586111,15.82287996381471,0.5099130821009616,1.8107910353436623,2.7799821179125743,1.0122824132165853,19.65357704464331,0.47075653076171875,-1.2386377276576823,-1.4828815460205078,-4.005920854178534,1.0401577621375182,-2.744401200099521,-0.2213618919414948,0.436852430078126,32.29173340315695,9.146502979432888,1.261519654079014,6,0.3851633071899414,1.790299415588379,3.571683406829834,1.8580608367919922,0.07845878601074219,4,-0.029017852194085925,1.000015730071965,22.46790313720703,1.2563972463728688,22.403709411621094,2.4285568756287326,22.53209686279297,-0.029017852194085925
10119,2013-06-10,22.38944435119629,22.510698318481445,22.218259811401367,22.510698318481445,9855219.0,0.0009566568530960939,3.8235701252123575,1.0624905988333866,11.373376027177073,14.919040899230362,0.1385626424866082,1.627930032453932,2.7444074436558665,1.0196212150968762,21.88068647396106,0.2924385070800781,-1.344011253448972,-1.3059908866882317,-3.784211519358106,1.1722297459816424,-2.545101203023169,-0.06688057035329464,0.283860758759765,51.51532340404843,28.762678573959885,1.2391103163349364,6,0.22824478149414062,1.7689008712768555,3.4753918647766113,1.8366622924804688,0.028530120849609375,0,-0.018477291467056678,1.444445544897666,22.368045806884766,1.000015730071965,22.46790313720703,1.2563972463728688,22.403709411621094,-0.018477291467056678
10120,2013-06-11,22.25392341613769,22.596290588378906,22.18972969055176,22.246789932250977,8736423.0,-0.006052894075120552,-5.705939721890474,-0.058830931856763,10.55899830197204,14.37268621320609,0.20132924334481217,1.6378900346552072,2.8666444579280856,1.1842943157558175,23.81126936535425,0.4065608978271449,-1.5063496639273062,-1.3084876060485868,-3.7968033205372897,1.179828108440116,-2.5526454632929365,-0.06432974880423714,-0.10699081420898082,22.72742006061218,1.869963435719658,1.2441578572443515,6,0.3637657165527379,1.6012830734252965,3.6608419418334996,1.972183227539066,0.44935798645019887,1,-0.020192303983770143,3.8235701252123575,22.38944435119629,1.444445544897666,22.368045806884766,1.000015730071965,22.46790313720703,-0.020192303983770143
10121,2013-06-12,21.68330955505371,22.43937110900879,21.669044494628906,22.33951568603516,10539395.0,-0.025641045419891872,-1.2499951253346109,-91.98957219255968,9.770109054248366,13.750296479010736,0.7064639527181527,2.0554798595355663,3.40948188517698,1.7765965419694716,26.05279591800723,0.7703266143798828,-1.7234070639494377,-1.715050125122069,-4.24645362253554,0.8163533722914025,-2.9807518738288046,-0.4493483764153332,0.9129810333251953,1.5037306755830249,-19.93473439441348,1.265701748706735,6,0.567047119140625,1.932952880859375,4.147646903991699,2.542797088623047,1.1697578430175781,2,0.019736901712384514,-5.705939721890474,22.25392341613769,3.8235701252123575,22.38944435119629,1.444445544897666,22.368045806884766,0.019736901712384514
10122,2013-06-13,21.904422760009766,21.904422760009766,21.48359489440918,21.74037170410156,10404522.0,0.010197391887739826,4.1304499476805026,-0.24999927334242547,12.939002762086773,13.763940337753848,0.44367226221785216,1.6682292163238444,3.166957824463161,1.5751471017814715,29.013247382758,0.42082786560058594,-1.6829781957895307,-1.334165191650392,-3.816279340610791,1.1479489573100068,-2.5752222661305915,-0.09310811717019263,0.6918678283691406,37.106957375814005,17.31127546729675,1.2410570744801992,6,0.25320911407470703,1.619114875793457,3.942582607269287,2.3502140045166016,1.141225814819336,3,0.010745608802891882,-1.2499951253346109,21.68330955505371,-5.705939721890474,22.25392341613769,3.8235701252123575,22.38944435119629,0.010745608802891882
10123,2013-06-14,21.847360610961914,22.111270904541016,21.83309555053711,21.91155433654785,6722870.0,-0.0026050514854026874,-5.000082280824454,-0.39130333682129137,12.915127330712423,13.071734143875743,0.47086021630108377,1.5722070956857621,3.1964458473369746,1.650829743042685,31.848374648469196,0.27817535400390625,-1.597981549525688,-1.2428678512573228,-3.6827071770157502,1.1969714745011046,-2.4627875141365365,-0.02294818837810908,0.7044221496582033,32.692291209912014,14.168534562635834,1.2199196628792137,6,0.20328140258789062,1.6761770248413086,4.006777286529541,2.45007228851318,1.048501968383789,4,0.03003594542455601,4.1304499476805026,21.904422760009766,-1.2499951253346109,21.68330955505371,-5.705939721890474,22.25392341613769,0.03003594542455601
10124,2013-06-17,21.91868782043457,22.06134033203125,21.818830490112305,21.94721794128418,8391250.0,0.003264797553479637,-1.124997910851871,0.4444378416924174,27.491417145125524,14.125084901093711,0.33652316434618257,1.3202730491177945,3.0881472431391757,1.6039657146118849,34.96942738056592,0.2425098419189453,-1.5001794835649207,-1.0139086723327644,-3.318443066079844,1.2906257214143153,-2.166175869206306,0.13835852454077724,0.5903674255371101,39.10259816618184,17.86029890825715,1.1522671968735405,6,0.13195419311523438,1.5727529525756836,3.9354500770568848,2.4037094116210938,0.3209705352783203,0,0.0240806738425674,-5.000082280824454,21.847360610961914,4.1304499476805026,21.904422760009766,-1.2499951253346109,21.68330955505371,0.0240806738425674
10125,2013-06-18,22.218259811401367,22.218259811401367,21.88302421569824,21.925819396972656,8013411.0,0.013667423589450056,1.2926762455730956,-10.250233988501137,41.49658688326274,17.127629642508875,-0.013687653824334234,0.848487585479301,2.747654285923531,1.326291718054133,37.89384538903858,0.33523559570312855,-1.3696810490898272,-0.5773894309997551,-2.6931359683998863,1.538357106400376,-1.635262699699819,0.48048383770030867,0.24977702050781403,76.86578780368069,51.46835663214185,1.0578732687000654,6,-0.1676177978515625,1.1982879638671875,3.635878086090088,2.104137420654297,0.2567768096923828,1,0.008988762501644931,-1.124997910851871,21.91868782043457,-5.000082280824454,21.847360610961914,4.1304499476805026,21.904422760009766,0.008988762501644931
10126,2013-06-19,21.88302421569824,22.29671859741211,21.87589263916016,22.16119766235352,10587764.0,-0.015088292177189433,-1.8780662792442457,-0.9512141035591772,37.42331439314699,19.37847972447978,0.2681168157079803,0.9913058415863887,3.030791361316126,1.6746371474396717,40.946745246679185,0.4208259582519496,-1.3077034011006887,-0.7582027435302763,-2.6435805705385285,1.127175083477976,-1.7008916570344006,0.18448616997384804,0.5456349387109434,49.122823478633705,19.975484818696692,0.9426889135041255,6,0.16761779785156605,1.533523559570316,3.972896575927738,2.5249652862548864,0.691869735717777,2,0.037483721573603246,1.2926762455730956,22.218259811401367,-1.124997910851871,21.91868782043457,-5.000082280824454,21.847360610961914,0.037483721573603246
10127,2013-06-20,21.326675415039066,21.83309555053711,21.28388023376465,21.74037170410156,12221935.0,-0.025423762052964483,-1.2,1.4871882778055219,31.443290798129496,21.712358077317933,0.721423702601264,1.3529962653607903,3.517615175954038,2.2390576236834967,43.926050605151254,0.5991439819335902,-1.25548258087602,-1.1469338417053194,-2.85746334990127,0.563595666490631,-2.0021985958032964,-0.29166908760734245,1.0641811689701157,4.2252725420374535,-27.427199803395062,0.8552647540979756,6,0.6134099960327113,1.990015029907223,4.399074077606198,3.081314086914059,1.276748657226559,3,0.07157196109225006,-1.8780662792442457,21.88302421569824,1.2926762455730956,22.218259811401367,-1.124997910851871,21.91868782043457,0.07157196109225006
10128,2013-06-21,21.61198234558105,21.81169891357422,21.348073959350586,21.48359489440918,15393680.0,0.013377937488596725,-1.321436757458838,-0.3103422838595423,33.6658508772514,24.189299727326194,0.35491361356459805,0.8636723420471206,3.163745344463951,1.961855052066074,46.54996227190091,0.4850234985351527,-1.1715617802317944,-0.7039949417114286,-2.0724196370100607,0.6644297535872035,-1.388207289360743,-0.019782594062114356,0.7124556574134573,32.394321107154006,-0.2167882333961444,0.6842123476493154,6,0.3281030654907262,1.6761770248413121,4.046006679534916,2.8459358215332067,0.8273887634277379,4,0.06633663707120263,-1.2,21.326675415039066,-1.8780662792442457,21.88302421569824,1.2926762455730956,22.218259811401367,0.06633663707120263
10129,2013-06-24,21.840227127075195,22.07560539245605,21.28388023376465,21.39800262451172,14079585.0,0.010561029425457225,-1.3617044882353337,3.4444526978845738,38.747094009829,27.32131036153252,0.045337151862781866,0.43114316354145643,2.8672564545585786,1.7440352586388883,49.01622385851013,0.7917251586914027,-1.1089884434055932,-0.3320268630981431,-1.1206508860487574,0.4565971598524712,-0.7263388745734503,0.062285148377164035,0.4217774097655216,54.92948463237662,21.1231000507062,0.39431201147530653,6,0.021398544311523438,1.447932243347168,3.659060001373291,2.806706428527832,-0.021396636962890625,0,0.04833445394722302,-1.321436757458838,21.61198234558105,-1.2,21.326675415039066,-1.8780662792442457,21.88302421569824,0.04833445394722302
10130,2013-06-25,22.168331146240234,22.32525062561035,21.619115829467773,21.9543514251709,13278763.0,0.015022921568351721,1.6756718666999122,0.4838712460050118,46.40523028128724,31.39187938675906,-0.33099232552444846,0.05176415123187894,2.4820517050942854,1.426206090018752,48.57864377146495,0.7061347961425781,-1.0085596952414022,0.030313968658447266,-0.6903907436427623,0.7510186809596568,-0.3300383874921593,0.39066632480905383,-0.8844509124755859,84.93144412412221,47.25733528972762,0.36035235615060496,6,-0.3637657165527344,1.119828224182129,3.330955982208252,2.5392303466796875,-0.19971466064453125,1,0.0032175272465087,-1.3617044882353337,21.840227127075195,-1.321436757458838,21.61198234558105,-1.2,21.326675415039066,0.0032175272465087
10131,2013-06-26,22.360912322998047,22.46790313720703,22.21112632751465,22.275320053100586,7920178.0,0.008687220318362776,-1.4000106964265022,0.4000017827377504,48.42766308363483,35.335063866931065,-0.4663937515627836,-0.16619063013290258,2.229751246145092,1.2497933354005788,47.63057844519623,0.2995719909667969,-0.9117343713887252,0.2335942268371589,-0.46584225529487,0.9330307089691878,-0.11612401422885554,0.5833124679031734,-1.0770320892333984,90.9637884623749,51.19506213743851,0.3497182410660145,6,-0.48502063751220703,0.9272470474243164,3.1383748054504395,2.4429397583007812,-0.5206851959228516,2,0.005103740690326264,1.6756718666999122,22.168331146240234,-1.3617044882353337,21.840227127075195,-1.321436757458838,21.61198234558105,0.005103740690326264
10132,2013-06-27,22.175464630126953,22.460769653320312,22.111270904541016,22.38944435119629,8558088.0,-0.008293386700522154,-1.0416603992222797,-2.499988857938719,47.23927789431777,39.14885837399833,-0.2664785957657756,-0.003979034332797227,2.350483859832501,1.4536840998276546,47.0627185558584,0.3494987487792969,-0.797723260653882,0.06276845932006836,-0.6186847895036927,0.7442217081438294,-0.27795816509181037,0.4034950837319471,-0.8442234802246098,75.30127954198744,33.158020358566965,0.34072662441187973,6,-0.2995729446411133,1.1126947402954102,3.323822498321533,2.6319541931152344,-0.32810401916503906,3,0.0180122188171159,-1.4000106964265022,22.360912322998047,1.6756718666999122,22.168331146240234,-1.3617044882353337,21.840227127075195,0.0180122188171159
10133,2013-06-28,22.025678634643555,22.28958511352539,21.997146606445312,22.175464630126953,11256237.0,-0.0067545820564185455,-1.8275410561646488,0.7000008913688752,44.97042137930887,41.09096995557426,-0.0991665682139633,0.12644916491143476,2.4235121699215227,1.6200905141539401,46.43919296159989,0.2924385070800781,-0.6215593750245176,-0.07061243057250977,-0.7433704222944577,0.6021455611494382,-0.4069914264334855,0.265766565288466,-0.6489710052490238,62.65068004362331,20.796811641439007,0.33637899586097425,6,-0.14978694915771484,1.073465347290039,3.3969321250915527,2.8673315048217773,-0.4493579864501953,4,0.02623053968985789,-1.0416603992222797,22.175464630126953,-1.4000106964265022,22.360912322998047,1.6756718666999122,22.168331146240234,0.02623053968985789
10134,2013-07-01,21.62624740600586,22.132667541503906,21.533523559570312,22.07560539245605,9456069.0,-0.01813479780865601,1.1265761084802675,2.9999999999999765,41.911755669805636,41.13709982074569,0.2843186782189484,0.4779163482733324,2.734903013889266,2.032507686854487,45.96125744446278,0.5991439819335938,-0.47288527136708325,-0.4240379333496094,-1.0930375756080757,0.24496170890885693,-0.7585377544788408,-0.089538112220378,-0.20589195629882795,9.923573743988372,-32.93071264630494,0.3344998211292325,7,0.24964427947998047,1.3873043060302734,3.65549373626709,3.2667627334594727,0.3708992004394531,0,0.037598927254347325,-1.8275410561646488,22.025678634643555,-1.0416603992222797,22.175464630126953,-1.4000106964265022,22.360912322998047,0.037598927254347325
10135,2013-07-02,21.55492210388184,21.840227127075195,21.504993438720703,21.590585708618164,7543601.0,-0.0032980896216054933,-3.947334346675674,0.07936568573768442,48.10127510637174,42.32353989999289,0.28122841278362287,0.4978032224557296,2.715773830290132,2.112094378964617,45.47131110581037,0.3352336883544922,-0.3156226125521435,-0.4465044975280712,-1.110053383894833,0.2170443888386906,-0.7782789407114521,-0.1147300543446903,-0.09266474667480651,5.185186652457969,-41.12752594748707,0.3317744431833817,7,0.32096958160400035,0.7667608261108363,3.7268190383911097,3.3380880355834925,0.8059902191162074,1,0.012243532356952302,1.1265761084802675,21.62624740600586,-1.8275410561646488,22.025678634643555,-1.0416603992222797,22.175464630126953,0.012243532356952302
10136,2013-07-03,21.45506477355957,21.533523559570312,21.326675415039066,21.4907283782959,3414711.0,-0.004632692701973862,2.4118165229974875,1.0000000000000997,43.10722446364361,43.61953252949446,0.35089612236711076,0.5512071694931606,2.7175525280262534,2.2230190496632076,44.949046983690536,0.22824668884277344,-0.2827189222538564,-0.49892959594726705,-1.176866838333467,0.17900764643893297,-0.837898217140367,-0.15996097475416704,1.012838363647461,11.320872127441733,-34.66272686649464,0.33896862119310056,7,0.42082691192626953,0.7310981750488281,3.00998592376709,3.4129819869995117,0.8416538238525391,2,0.023936152952985568,-3.947334346675674,21.55492210388184,1.1265761084802675,21.62624740600586,-1.8275410561646488,22.025678634643555,0.023936152952985568
10137,2013-07-05,21.212553024291992,21.440799713134766,20.998573303222656,21.39800262451172,5678100.0,-0.011303240135934756,2.2631364132155802,5.1999679110065244,40.78675062866303,44.41074361298463,0.6431514444020863,0.7323996286820105,2.850477113891152,2.471428081973727,44.543678824542674,0.45649147033691406,-0.31655519266215393,-0.6786738395690932,-1.3880000800762922,0.03065240093810573,-1.033336959822691,-0.3240107193154955,1.2325255584716786,16.57457502415559,-29.805977411419338,0.3546631202535989,7,0.5206851959228516,0.8309564590454102,3.0527825355529785,3.4700441360473633,0.9415130615234375,4,0.029589748205433253,2.4118165229974875,21.45506477355957,-3.947334346675674,21.55492210388184,1.1265761084802675,21.62624740600586,0.029589748205433253
10138,2013-07-08,21.71897315979004,21.71897315979004,21.21968650817871,21.23395156860352,8050845.0,0.0238736061104059,1.0588223727933745,-2.6153822419236867,47.42647203400827,45.37511894900456,0.17154362766390108,0.18430896218190185,2.2374052282022348,1.9678738346458395,43.66137735097174,0.5064201354980469,-0.30182784189823053,-0.1398000717163086,-0.815885229474894,0.5362850860422768,-0.47784265059560127,0.19824250716298408,0.6682452117919908,63.52204536892525,15.550812817323084,0.3380425788792931,7,0.014265060424804688,0.19614791870117188,2.5463624000549316,2.9636240005493164,-0.021398544311519885,0,0.005911303919725386,2.2631364132155802,21.212553024291992,2.4118165229974875,21.45506477355957,-3.947334346675674,21.55492210388184,0.005911303919725386
10139,2013-07-09,21.97574806213379,22.03994369506836,21.74037170410156,21.74750328063965,7760350.0,0.01182260783945055,-1.470615994462928,0.47058684735205286,46.84013539507625,45.42344173942555,-0.07150558365288262,-0.1107250729106255,1.8715442016785317,1.719587042574389,42.42367463895664,0.3209705352783203,-0.20825002710414608,0.13765964508056783,-0.4939126552886606,0.7692319454497962,-0.17812650510404637,0.45344579526518203,0.35592450671386544,93.83546589789333,47.473613175684335,0.31578615018461376,7,-0.2425098419189453,-0.060626983642578125,2.2646231651306152,2.681884765625,-0.26390838623046875,1,-0.01817582786311056,1.0588223727933745,21.71897315979004,2.2631364132155802,21.212553024291992,2.4118165229974875,21.45506477355957,-0.01817582786311056
10140,2013-07-10,21.8045654296875,21.925819396972656,21.74037170410156,21.904422760009766,5879567.0,-0.007789615714663745,1.600026741543037,-0.43750104457406447,48.932046094276984,45.47948429616357,0.04766267630511578,0.026421323290428234,1.9190550104377593,1.9083707053565782,41.43374452094595,0.23537635803223012,-0.13999446333951582,-0.011055088043214312,-0.6115471449675702,0.5894369688811416,-0.3113011165053905,0.2891909404189619,0.473783168535153,77.39725776496489,30.088181787206373,0.30024602846217785,7,-0.07489395141601562,0.0035657882690429688,2.403707981109619,2.820969581604004,-0.07132720947265625,2,0.008832149275289192,-1.470615994462928,21.97574806213379,1.0588223727933745,21.71897315979004,2.2631364132155802,21.212553024291992,0.008832149275289192
10141,2013-07-11,22.111270904541016,22.125534057617188,21.91155433654785,21.97574806213379,6302691.0,0.014066112706650369,1.6087269936867072,-1.3571646865569011,61.45836699175592,47.05938308476781,-0.3332200915948107,-0.259903858591894,1.4959002279951932,1.6222534485675553,39.61284048542259,0.3209686279296875,-0.09291923159871018,0.2742523193359361,-0.33679532099521836,0.8852999596670905,-0.03127150082964292,0.5797761395015151,0.11588668188163709,98.73437002836582,44.0762829073246,0.3055238201655777,7,-0.4671916961669922,-0.30313968658447266,2.0970025062561035,2.5142641067504883,-0.5991439819335902,3,0.01129023381490768,1.600026741543037,21.8045654296875,-1.470615994462928,21.97574806213379,1.0588223727933745,21.71897315979004,0.01129023381490768
10142,2013-07-12,22.139799118041992,22.168331146240234,21.91868782043457,22.111270904541016,5646415.0,0.0012902113869499576,4.833314763231198,0.2105048344193771,58.333333333333385,48.54415107965942,-0.4105088907356347,-0.2844795393549546,1.3663289276234565,1.6150300022415038,37.472304683877624,0.24964332580566406,-0.09739932956788522,0.2910117149353013,-0.334399966888963,0.9164233967595656,-0.021694125976832623,0.6037175558474352,0.03821509705266024,96.99233758844143,37.885584586822226,0.31270584091213266,7,-0.5563468933105469,-0.3316679000854492,1.9490032196044922,2.4607725143432617,-0.8416538238525391,4,0.007087665002445398,1.6087269936867072,22.111270904541016,1.600026741543037,21.8045654296875,-1.470615994462928,21.97574806213379,0.007087665002445398
10143,2013-07-15,22.50356674194336,22.574893951416016,22.03994369506836,22.082738876342773,5957939.0,0.016430484394274858,-1.1126816793404366,14.751287022798689,60.04322461146076,50.55875873984333,-0.781547275457207,-0.6288043159302674,0.9130895483760391,1.2783153727360386,35.5806316198802,0.5349502563476562,-0.11769721810117062,0.6219690322875984,-0.0685864326726211,1.3125244972478178,0.27669129980748863,0.9672467647677081,-1.5049934387207031,91.45292894201545,30.503419931532562,0.345277732480109,7,-0.7168331146240234,-0.6954355239868164,1.4782452583312988,2.0970048904418945,-1.0199718475341797,0,-0.015530900507274348,4.833314763231198,22.139799118041992,1.6087269936867072,22.111270904541016,1.600026741543037,21.8045654296875,-0.015530900507274348
10144,2013-07-16,22.446504592895508,22.517831802368164,22.28958511352539,22.489301681518555,4532386.0,-0.002535693550369311,3.5714558581961264,-0.10169737349015343,54.588228780035706,51.27953137025044,-0.6659246124305653,-0.5588231326972171,0.8903590875064005,1.3633983711274524,33.570031290120994,0.22824668884277344,-0.12219775938208244,0.5385160446166992,-0.19689391932179845,1.2739260085551969,0.17081106264745216,0.9062210265859463,-1.4164048767089845,84.61522638447656,25.596351538671357,0.36770498196924845,7,-0.6597709655761719,-0.6490726470947266,1.009272575378418,2.1077041625976562,-1.1483592987060547,1,-0.03336510476798382,-1.1126816793404366,22.50356674194336,4.833314763231198,22.139799118041992,1.6087269936867072,22.111270904541016,-0.03336510476798382
10145,2013-07-17,22.4179744720459,22.574893951416016,22.34664726257324,22.54636192321777,3785821.0,-0.001271027332185981,1.4615242209195076,2.9999108654959503,50.99503960268927,52.15595527458884,-0.5611018547228639,-0.5423713994182187,0.8499967576107572,1.416765138169854,31.943235270939986,0.228246688842777,-0.10588763125801748,0.5000001907348626,-0.25821866532080406,1.2582190467905292,0.12089076270703103,0.8791096187626941,-1.3569788711547837,76.34402109373427,20.48335708692518,0.3791094280278328,7,-0.6312408447265625,-0.6205425262451172,0.9700427055358887,2.1362342834472656,-0.5064201354980469,2,-0.03149859935040489,3.5714558581961264,22.446504592895508,-1.1126816793404366,22.50356674194336,4.833314763231198,22.139799118041992,-0.03149859935040489
10146,2013-07-18,22.70328140258789,22.79600524902344,22.53923034667969,22.55349540710449,6365641.0,0.012726704230025643,-1.879996577137532,-1.1666716187307469,58.89421995266324,54.167896310588866,-0.7272021637529775,-0.8043134730434005,0.4917137451089886,1.159800483085128,30.476771482840963,0.3780307769775426,-0.03295147298636891,0.7442942619323745,-0.09080420499825337,1.5793927288630023,0.3267450284670623,1.1618434953976866,-1.6120078346862776,89.43098091819594,34.54108568908623,0.41754923346531375,7,-0.6954355239868164,-0.8059921264648438,0.5331664085388184,1.8509273529052734,-0.6205425262451172,3,-0.04272700343054703,1.4615242209195076,22.4179744720459,3.5714558581961264,22.446504592895508,-1.1126816793404366,22.50356674194336,-0.04272700343054703
10147,2013-07-19,22.85306739807129,22.86020088195801,22.62482261657715,22.71041488647461,10821057.0,0.0065975482938922525,1.99998784504859,0.9523754950274188,63.9422959486058,56.00298785665526,-0.6926483283039815,-0.8789468110611125,0.2645887033935068,1.03666829774469,28.22115666022279,0.23537826538086293,0.024786496111858014,0.8177606582641594,-0.05228684788436766,1.6878081644126866,0.38273690518989767,1.2527844113384212,-1.6936045629248042,99.13033570436951,43.35404811800656,0.4350237530742632,7,-0.5527811050415039,-0.923680305480957,0.08024215698242188,1.4621973037719727,-0.9557781219482422,4,-0.05867660791903295,-1.879996577137532,22.70328140258789,1.4615242209195076,22.4179744720459,3.5714558581961264,22.446504592895508,-0.05867660791903295
10148,2013-07-22,23.0456485748291,23.059913635253906,22.79600524902344,22.82453536987305,5865547.0,0.008426929015842521,1.1142835313442814,1.5500127020630576,75.71062448996796,59.210819978309885,-0.756839818253674,-1.0104189387326343,-0.0021589249399127652,0.8699674626426557,25.998122106508394,0.2639083862304652,0.1231798036677958,0.938658523559571,-0.016602233020275747,1.8939192801394178,0.46102814526964764,1.4162889018494944,-1.7841414568739253,98.1481848299222,35.061092445272195,0.47763037828992394,7,-0.6455059051513672,-1.0164051055908203,-0.2050638198852539,1.1768913269042969,-1.2482166290283203,0,-0.07582790629500036,1.99998784504859,22.85306739807129,-1.879996577137532,22.70328140258789,1.4615242209195076,22.4179744720459,-0.07582790629500036
10149,2013-07-23,22.895862579345703,23.124107360839844,22.83166885375977,22.988588333129886,5835685.0,-0.006499534825285758,-1.645147377228826,-0.41935873437596627,73.61808285556671,61.95371295178652,-0.5171988278481905,-0.8195090759280674,0.06674184110892512,1.0427477899970086,24.56136044736582,0.2924385070800746,0.2596927961437956,0.7360907554626479,-0.27228719002222235,1.7444687009475182,0.231901782720211,1.2402797282050848,-1.490482940006629,70.6422513511592,0.22141669683891507,0.5041889727424355,7,-0.37803173065185547,-0.8345222473144531,-0.10877275466918945,1.3266773223876953,-0.9914398193359375,1,-0.061682222281091326,1.1142835313442814,23.0456485748291,1.99998784504859,22.85306739807129,-1.879996577137532,22.70328140258789,-0.061682222281091326
10150,2013-07-24,22.23965835571289,22.86020088195801,22.168331146240234,22.838802337646484,7711421.0,-0.028660384441020037,1.155555291447031,6.4614625115702555,61.554632352734636,61.964409103006375,0.23156536199782352,-0.16620882357807432,0.6516232872089773,1.7192751127716654,23.66275280526898,0.7275314331054688,0.32572357785954864,0.07632017135620117,-0.9326895674622122,1.0853299101746146,-0.4281846980530055,0.5808250407654079,-0.6624059442237389,7.462752094383977,-67.5242814709967,0.5045048694092067,7,0.2817392349243164,-0.17831802368164062,0.5313830375671387,1.9828815460205078,-0.5420837402343714,2,-0.04233487072797515,-1.645147377228826,22.895862579345703,1.1142835313442814,23.0456485748291,1.99998784504859,22.85306739807129,-0.04233487072797515
10151,2013-07-25,22.47503662109375,22.50356674194336,22.14693260192871,22.18972969055176,6128843.0,0.010583717681993843,1.0833430826912684,-0.4761909309699295,68.63161805893729,63.108662961406814,0.059467334199613475,-0.41381532954932254,0.3445772427675067,1.5008977718485852,23.133358054661997,0.35663414001464844,0.38679833774045136,0.3059922218322768,-0.7089951785902322,1.3209796222547858,-0.20150147837897592,0.8134859220435295,-0.7430987146695287,33.57680048250999,-46.783179217492325,0.5074937002112541,7,0.10698890686035156,-0.4136962890625,0.2585582733154297,1.7475032806396484,-0.7275333404541016,3,-0.025071473477246586,1.155555291447031,22.23965835571289,-1.645147377228826,22.895862579345703,1.1142835313442814,23.0456485748291,-0.025071473477246586
10152,2013-07-26,22.574893951416016,22.5820255279541,22.282453536987305,22.403709411621094,4917655.0,0.004443033041759081,2.23079771259308,0.6000013370503408,64.3540977481849,63.587648865487274,0.03108792484653833,-0.5082735572417221,0.16836593672327993,1.4176557665246712,22.339955319432267,0.2995719909667969,0.4594859077299134,0.3858780860900879,-0.645231965702596,1.4169881378827718,-0.12967693980625228,0.9014331119864281,-0.7037390995502335,43.79578428368152,-37.09566830050067,0.5155550258963412,7,0.06062602996826172,-0.5135536193847656,0.15870094299316406,1.6476459503173828,-1.1126976013183594,4,-0.02180099167386662,1.0833430826912684,22.47503662109375,1.155555291447031,22.23965835571289,-1.645147377228826,22.895862579345703,-0.02180099167386662
10153,2013-07-29,22.603424072265625,22.767475128173828,22.360912322998047,22.425106048583984,6270165.0,0.0012637986655001932,-1.651161055210756,1.0416713091922005,61.399000881900804,64.34440132125006,0.020352458239166538,-0.5178516981257317,0.07143681138839497,1.4018616590884108,21.158051380836962,0.40656280517578125,0.4618721815822795,0.38552093505859375,-0.6586113746991309,1.4296532448163184,-0.1365452198202668,0.9075870899374543,-0.6069739695024374,46.71543817255198,-31.1945443184648,0.5220661548788615,7,0.032095909118652344,-0.542083740234375,0.024963855743408203,1.5192584991455078,-1.1412277221679688,0,-0.031240169360402525,2.23079771259308,22.574893951416016,1.0833430826912684,22.47503662109375,1.155555291447031,22.23965835571289,-0.031240169360402525
10154,2013-07-30,22.43937110900879,22.888729095458984,22.432239532470703,22.72467994689941,8096270.0,-0.007257881050779735,-2.0476117711476998,-1.59999999999998,61.558411791058774,65.51810934218001,0.20482685573004744,-0.30541702171548835,0.1554962705610592,1.5777121033608452,19.308293616704418,0.45648956298828125,0.4772730688904794,0.1808117866516099,-0.8290804829319143,1.190704056235134,-0.3241343481401522,0.685757921443372,-0.3301552804379355,39.4230101693172,-36.95929228085037,0.5049461347917614,7,0.19614887237548828,-0.37803077697753906,0.17475128173828125,1.6833114624023438,-1.0057048797607422,1,-0.02860771632544934,-1.651161055210756,22.603424072265625,2.23079771259308,22.574893951416016,1.0833430826912684,22.47503662109375,-0.02860771632544934
10155,2013-07-31,21.818830490112305,22.4179744720459,21.633380889892575,22.39657592773437,11834983.0,-0.027654100281239824,1.5287342896573883,2.0249826184618804,45.22142400772935,63.998909792742914,0.8173995106235168,0.35406161360548083,0.6908624250275466,2.2030310127759165,17.693323739933657,0.8059902191162145,0.4424412306594512,-0.4529242515563965,-1.4304845994740596,0.5246360963612666,-0.9417044255152263,0.03585592240243329,1.305276870727539,14.77276180404908,-56.35392425986538,0.48878017395883155,7,0.5599136352539062,0.2425098419189453,0.7560620307922363,2.303852081298828,-0.19971466064453125,2,0.003922862407141903,-2.0476117711476998,22.43937110900879,-1.651161055210756,22.603424072265625,2.23079771259308,22.574893951416016,0.003922862407141903
10156,2013-08-01,21.968616485595703,21.990013122558594,21.6547794342041,21.81169891357422,7509813.0,0.006864987358111474,2.357190609898191,-0.2716033079678464,47.30943868419743,62.150814541141976,0.6173644616728993,0.2579474041786689,0.45542650263023887,2.0557539425281917,15.744895599233768,0.3352336883544922,0.43765195622131614,-0.32881584167480327,-1.2408336901713746,0.583202006821768,-0.7848247659230871,0.1271930825734806,1.1256763458251946,26.704590345263696,-39.45038976789262,0.4560089242482856,8,0.4101276397705078,0.09272384643554688,0.5777459144592285,2.1540660858154297,-0.39229583740234375,3,-0.01233768500146104,1.5287342896573883,21.818830490112305,-2.0476117711476998,22.43937110900879,-1.651161055210756,22.603424072265625,-0.01233768500146104
10157,2013-08-02,21.840227127075195,22.047075271606445,21.72610664367676,21.968616485595703,9192213.0,-0.005844216844728911,1.2499883008095591,-0.8181961832988939,38.74089234759716,58.043066525323,0.6559540413260976,0.4593212256036807,0.504335793728,2.1898033102450256,13.22570054243018,0.32096862792968395,0.4450167248002117,-0.4885889053344741,-1.2784341126846712,0.30125630201572307,-0.8835115090095726,-0.0936663016593755,1.2248474655151362,16.477200211497674,-44.55781121093008,0.3949226036750978,8,0.5385169982910156,0.2211132049560547,0.7417984008789062,2.2824554443359375,0.078460693359375,4,-0.004245553212246511,2.357190609898191,21.968616485595703,1.5287342896573883,21.818830490112305,-2.0476117711476998,22.43937110900879,-0.004245553212246511
10158,2013-08-05,21.847360610961914,22.07560539245605,21.69757461547852,21.818830490112305,5441583.0,0.00032662132335947724,-1.78946405449532,-0.22221561956828548,39.655172413793096,54.26940980957038,0.5151405831483444,0.4872826090350202,0.41340711046593626,2.186948242500538,11.436440724990554,0.37803077697753196,0.39952595026901605,-0.48787479400634837,-1.2587089589352018,0.2829593709225051,-0.8732918764707733,-0.1024577115419234,1.189080107574462,17.045447639190467,-39.31287552827666,0.38541708246442674,8,0.4136943817138672,0.21397972106933594,0.7346649169921875,2.2753219604492188,-0.3637657165527344,0,-0.017629784564044848,1.2499883008095591,21.840227127075195,2.357190609898191,21.968616485595703,1.5287342896573883,21.818830490112305,-0.017629784564044848
10159,2013-08-06,21.57632064819336,21.840227127075195,21.47646141052246,21.783166885375977,6940601.0,-0.012406073557121644,1.266688059710362,-7.250100280786201,36.59091862154805,51.495663839438535,0.6474004368413304,0.7661448127529695,0.5973842866912094,2.4575450988874117,10.577487446117765,0.3708992004394531,0.31123503409566666,-0.7389433860778816,-1.5675279200360244,0.08964114788026123,-1.153235653056953,-0.32465111909881017,1.432058873770142,10.606250911625043,-41.438476370478895,0.4142922669790722,8,0.6062746047973633,0.4850196838378906,0.9111971855163574,2.5463619232177734,-0.16405296325683594,1,-0.005289330834321815,-1.78946405449532,21.847360610961914,1.2499883008095591,21.840227127075195,2.357190609898191,21.968616485595703,-0.005289330834321815
10160,2013-08-07,21.997146606445312,22.03994369506836,21.44793128967285,21.519258499145508,6414290.0,0.019504064901222584,1.1012635947289855,-2.3103543666491464,39.21566571237813,48.22722468982085,0.21071552658925086,0.37996743429497215,0.15260547175117267,2.0283547786800753,9.486755447465137,0.5920124053955078,0.17221238772378555,-0.3277464866638198,-1.1355576715820561,0.48006469825441656,-0.731652079122938,0.07615910579529839,0.9499561910605472,87.50007596890794,38.52447981159959,0.4039055924591189,8,0.17118358612060547,0.0641937255859375,0.44757509231567383,2.1255359649658203,-0.4778881072998047,2,-0.025616066814418637,1.266688059710362,21.57632064819336,-1.78946405449532,21.847360610961914,1.2499883008095591,21.840227127075195,-0.025616066814418637
10161,2013-08-08,22.360912322998047,22.432239532470703,21.94721794128418,22.01854515075684,31175994.0,0.01653695013543932,1.0,0.7164170168947565,42.94476414008375,45.84840984447628,-0.19103000759947264,0.037801252521894924,-0.2224122344728272,1.6581411620149993,8.541671176242774,0.48502159118652344,0.047795728057092646,0.023537158966064453,-0.7780667238323389,0.8251410417644678,-0.3772647824331372,0.4243391003652661,0.49624018403783055,92.75356982992321,48.05171408388196,0.40080194139920244,8,-0.1925821304321289,-0.2995719909667969,-0.26212501525878906,1.761770248413086,-0.8059902191162074,3,-0.03317380269709924,1.1012635947289855,21.997146606445312,1.266688059710362,21.57632064819336,-1.78946405449532,21.847360610961914,-0.03317380269709924
10162,2013-08-09,22.29671859741211,22.403709411621094,22.18972969055176,22.29671859741211,21238197.0,-0.0028708008268479857,-1.000017827536446,0.0,38.85349595222266,43.34335374117871,-0.19047566503961022,0.12053357867948122,-0.16699926548339405,1.7146510253283687,7.657949311898444,0.21397972106933238,-0.00015922617927799365,-0.04850254058838033,-0.8450195909451566,0.7480145097683959,-0.44676106576676844,0.3497559845900078,0.4758806365819872,86.23186018707091,46.29577051673845,0.39825852517838867,8,-0.1283884048461914,-0.23537826538085938,-0.26569128036499023,1.8259639739990234,-0.6562042236328125,4,-0.03230959506760622,1.0,22.360912322998047,1.1012635947289855,21.997146606445312,1.266688059710362,21.57632064819336,-0.03230959506760622
10163,2013-08-12,22.15406608581543,22.25392341613769,22.06847381591797,22.218259811401367,25036776.0,-0.006397915055233128,1.7368406237685987,-100.0,38.936172512811524,40.829771599151236,-0.13216657164304735,0.2483952086046486,-0.031287116682399585,1.846206622959695,7.816647704912133,0.22824478149414062,-0.10282223670500557,-0.1736800193786614,-0.9709050213533246,0.6235449825960018,-0.5722925203659912,0.2249324816086684,0.5390530715193904,71.73919362245937,34.21302436269798,0.39861250098733114,8,-0.21398067474365234,0.017830848693847656,-0.26569223403930664,1.825963020324707,-0.028532028198242188,0,-0.010624607892253501,-1.000017827536446,22.29671859741211,1.0,22.360912322998047,1.1012635947289855,21.997146606445312,-0.010624607892253501
10164,2013-08-13,21.69757461547852,22.00428009033203,21.633380889892575,21.87589263916016,8414103.0,-0.020605313199331343,-1.4186017586845046,2.777810791537913,41.40269467417679,40.40546833986762,0.23248350169059862,0.6808072344802873,0.40660800806262287,2.2887201442403686,8.285387018608139,0.5206851959228551,-0.20604657761243317,-0.5927249908447223,-1.435516632126621,0.25006665043717646,-1.0141208114856717,-0.17132917020377292,0.9208332697965815,25.3623118197271,-15.3071105444447,0.4213958206409498,8,0.24251079559325817,0.5884447097778285,0.12660503387450817,2.2824544906616175,0.2995719909667933,1,-0.009861918894690236,1.7368406237685987,22.15406608581543,-1.000017827536446,22.29671859741211,1.0,22.360912322998047,-0.009861918894690236
10165,2013-08-14,21.71183967590332,21.754636764526367,21.40513610839844,21.633380889892575,6058463.0,0.0006574495388358415,3.260827103509973,-0.4399935822013249,36.982933226108855,39.25807884452445,0.22511948659605352,0.6439431854144075,0.37398882282544577,2.2587098707027486,9.056058968617037,0.34950065612792613,-0.30541775313177055,-0.5431531906127915,-1.421824198761776,0.3355178175361928,-0.9824886946872837,-0.10381768653829937,0.8363396136356442,29.86102083944577,-11.222025449557478,0.439335504074492,8,0.20684814453125,0.5527820587158203,0.11233997344970703,2.2681894302368164,-0.22111129760742188,2,-0.013797632786468728,-1.4186017586845046,21.69757461547852,1.7368406237685987,22.15406608581543,-1.000017827536446,22.29671859741211,-0.013797632786468728
10166,2013-08-15,21.733238220214844,21.76890182495117,21.526390075683594,21.57632064819336,7755443.0,0.0009855702985532844,1.1250146240369376,1.9999999999999094,35.249975264535735,38.87019916862874,0.18642598315150494,0.5756596254472406,0.33824532888336734,2.225402886968933,9.905599504692084,0.24251174926757457,-0.40061451146970484,-0.4732524871826165,-1.3548197671475144,0.40831479278228144,-0.9140361271650654,-0.03246884720016752,0.7234976148328798,32.85708828360751,-7.557183941366617,0.44078363998244957,8,0.18544960021972656,0.5313835144042969,0.03566312789916992,2.246790885925293,-0.03566360473632457,3,-0.009845735775826814,3.260827103509973,21.71183967590332,-1.4186017586845046,21.69757461547852,1.7368406237685987,22.15406608581543,-0.009845735775826814
10167,2013-08-16,21.512126922607425,21.82596206665039,21.41940116882324,21.74750328063965,9606784.0,-0.010173877236653861,1.0727361127993373,-1.4999999999999774,32.084311333445214,38.02899238192341,0.397950617739923,0.7285112860587653,0.5400771102168846,2.430237995568966,10.721757967049074,0.406560897827152,-0.4012912564229332,-0.6273167610168429,-1.5057948359929867,0.25116131395930097,-1.0665557985049148,-0.18807772352877095,0.8604809343083559,12.605138323045256,-25.8962376762514,0.43923903748807264,8,0.4065608978271449,0.7524948120117152,0.21397829055785778,2.4679021835327113,0.2567749023437429,4,0.001989351468052236,1.1250146240369376,21.733238220214844,3.260827103509973,21.71183967590332,-1.4186017586845046,21.69757461547852,0.001989351468052236
10168,2013-08-19,21.298145294189453,21.59771728515625,21.21968650817871,21.41940116882324,8496400.0,-0.009947023331900118,-1.7179501244488937,0.5151574085328722,31.566822122117827,37.47075943754227,0.5876286046177839,0.8483574775944369,0.7351144280185125,2.623572801816536,11.259499433225002,0.37803077697753906,-0.42750110375960304,-0.7539232254028327,-1.5999137688917209,0.0920673180860554,-1.1769184971472768,-0.3309279536583887,0.9970648228449406,9.999927069937499,-27.21231877099057,0.42299527174444457,8,0.5278177261352539,0.8737516403198242,0.397646427154541,2.6818838119506836,0.3209705352783203,0,0.01607506545103954,1.0727361127993373,21.512126922607425,1.1250146240369376,21.733238220214844,3.260827103509973,21.71183967590332,0.01607506545103954
10169,2013-08-20,21.48359489440918,21.640514373779297,21.212553024291992,21.291013717651367,10454714.0,0.008707312193532601,-1.4489740231390527,-1.588221414751592,43.699726137390115,37.96898837365471,0.4331980279855543,0.5814928891966566,0.5317950225099963,2.413220195370755,11.643551771608152,0.4279613494873047,-0.41070052921054057,-0.49786024093628,-1.2807057718449713,0.28498528997241124,-0.8892830063906239,-0.10643747548193616,0.7040628617396472,44.18615497989757,3.964633516146691,0.39142276545434507,8,0.33880138397216797,0.6847352981567383,0.31383752822875977,2.3680458068847656,-0.021398544311523438,1,0.029880435111679704,-1.7179501244488937,21.298145294189453,1.0727361127993373,21.512126922607425,1.1250146240369376,21.733238220214844,0.029880435111679704
10170,2013-08-21,21.298145294189453,21.45506477355957,21.16262435913086,21.433666229248047,8623562.0,-0.008632149374031783,2.27998716440261,-0.7037081055383884,37.56612745992733,37.371362075859565,0.5688920768618964,0.7302293399183917,0.7012203534212738,2.573802222796459,12.445328116142386,0.3209705352783203,-0.4034104147102404,-0.6362341880798326,-1.4655579377970724,0.19308956163740731,-1.0508960629384525,-0.22157231322121262,0.7724998941365548,20.430156995801944,-20.612974386069027,0.4146618748586193,8,0.48502159118652344,0.8452205657958984,0.49393749237060547,2.286020278930664,-0.08559226989746094,2,0.032819820815409795,-1.4489740231390527,21.48359489440918,-1.7179501244488937,21.298145294189453,1.0727361127993373,21.512126922607425,0.032819820815409795
10171,2013-08-22,21.91155433654785,22.01854515075684,21.269615173339844,21.319543838500977,9683894.0,0.0288010544526498,-1.1649510114738564,-4.368406237685075,51.121085374686416,38.734427567244424,-0.12847184356807162,0.07635594900769505,0.09697992733104854,1.9350818014757607,12.709004783117884,0.7489299774169957,-0.3443354797350615,0.0053489685058600855,-0.7839585454487121,0.7946564824604323,-0.38930478847142425,0.4000027254831444,-0.7489299774169922,87.4999164343538,41.558642630365,0.39465375697728594,8,-0.20328044891357422,0.2318115234375,-0.11947154998779297,1.6726112365722656,-0.7703266143798828,3,-0.019205664362661246,2.27998716440261,21.298145294189453,-1.4489740231390527,21.48359489440918,-1.7179501244488937,21.298145294189453,-0.019205664362661246
10172,2013-08-23,22.082738876342773,22.111270904541016,21.818830490112305,21.997146606445312,5900597.0,0.007812523802083415,3.099929137753533,0.14457897314294552,53.518129745965766,40.3546450375949,-0.3723589536680585,-0.1408094824024957,-0.06998600993661341,1.7414882292730596,13.100847546708936,0.29244041442871094,-0.3185409857789381,0.20114126205444194,-0.5288463365643103,0.9311288606731942,-0.16385253725493598,0.5661350613638199,-0.9201145172119141,96.99234363564713,45.43806467719229,0.3649937993093765,8,-0.44579124450683594,0.060626983642578125,-0.1301712989807129,1.1982879638671875,-0.9415111541748047,4,-0.017441870006300708,-1.1649510114738564,21.91155433654785,2.27998716440261,21.298145294189453,-1.4489740231390527,21.48359489440918,-0.017441870006300708
10173,2013-08-26,21.897289276123047,22.082738876342773,21.89015769958496,22.03994369506836,6955182.0,-0.00839794380842851,-1.4545520845994895,-1.666674094707521,54.92339308033312,41.85694486050115,-0.25385964452206977,-0.01156723071335719,0.11945379575747239,1.9007173591192412,13.956370752869123,0.1925811767578125,-0.33959568939304674,0.05099840164184499,-0.5955259858902622,0.6975227891739522,-0.2722637921242068,0.3742605954078968,-0.6967190551757803,77.44348203730065,19.854062653897884,0.3232621937660531,8,-0.2603416442871094,0.2460765838623047,0.21754741668701172,1.383737564086914,-0.7061347961425781,0,-0.005863166419958321,3.099929137753533,22.082738876342773,-1.1649510114738564,21.91155433654785,2.27998716440261,21.298145294189453,-0.005863166419958321
10174,2013-08-27,21.79743194580078,21.961484909057614,21.66191291809082,21.74037170410156,6579446.0,-0.004560259905373343,-1.8000285240582272,-0.3999893036688665,46.60194300787172,42.92572372514147,-0.15460645925016436,0.039770848607378895,0.2199238090931317,1.9687240476368189,14.761559821136256,0.2995719909667933,-0.34652996286932236,-0.01676197052001882,-0.5999490775018579,0.5664251364618202,-0.30835552401093835,0.2748315829709007,-0.5604336975097652,66.91718741203626,12.569652096044514,0.29159355349091937,8,-0.16048431396484375,0.3459339141845703,0.41726112365722656,1.4835948944091797,-0.9914417266845703,1,-0.00818060204414861,-1.4545520845994895,21.897289276123047,3.099929137753533,22.082738876342773,-1.1649510114738564,21.91155433654785,-0.00818060204414861
10175,2013-08-28,21.904422760009766,21.990013122558594,21.704708099365234,21.79030036926269,5956117.0,0.00490841372850781,1.0000133706821053,2.0000334269286717,41.489388939462884,43.61899191124448,-0.2586011994460904,-0.06374717670960806,0.10514397449457036,1.8268786088953206,14.51107618745357,0.2853050231933594,-0.34391442354796453,0.08594923019409251,-0.49863567028890543,0.6705341306770904,-0.20634322004740469,0.3782416804355897,-0.6324536054687506,75.4236635166678,24.862916846045437,0.2922924502414985,8,-0.2674751281738281,0.12125396728515625,0.3851628303527832,1.3766040802001953,-1.0556354522705114,2,-0.020188909552981582,-1.8000285240582272,21.79743194580078,-1.4545520845994895,21.897289276123047,3.099929137753533,22.082738876342773,-0.020188909552981582
10176,2013-08-29,21.69757461547852,21.91868782043457,21.62624740600586,21.818830490112305,6357369.0,-0.009443213674129924,-1.2162107469374481,-1.0625073120183872,39.393951671717765,44.43117417105255,-0.06408295328952107,0.1283337903549402,0.31244621108119475,1.9941265923036866,14.30775328268376,0.29244041442871094,-0.3254370683288741,-0.10734682083129599,-0.6898393070615896,0.4751456653989976,-0.3985930639464428,0.1838994222838508,-0.39203339093750245,14.705928617495582,-30.047929055253647,0.29124624311514735,8,-0.06062698364258168,0.3281021118164027,0.5937943458557093,1.551355361938473,-0.9557781219482457,3,-0.02235372385079959,1.0000133706821053,21.904422760009766,-1.8000285240582272,21.79743194580078,-1.4545520845994895,21.897289276123047,-0.02235372385079959
10177,2013-08-30,21.74750328063965,21.89015769958496,21.68330955505371,21.704708099365234,6278436.0,0.002301117338963321,-3.8333370473537602,-0.3529328488509376,42.55874290805144,45.652498702822946,-0.0861744372727209,0.07494476864220445,0.28149670456053855,1.8995888886388173,14.235776222669932,0.20684814453125,-0.29226517966539234,-0.05278196334838725,-0.6355672132538999,0.5300032865571254,-0.34417458830114356,0.23861066160436906,-0.40973286889863303,26.562571814166873,-14.167365750562574,0.2913926249527567,8,-0.11055564880371094,0.27817344665527344,0.5741796493530273,1.4265336990356445,-0.8487873077392578,4,-0.027877938476340236,-1.2162107469374481,21.69757461547852,1.0000133706821053,21.904422760009766,-1.8000285240582272,21.79743194580078,-0.027877938476340236
10178,2013-09-03,21.462196350097656,21.93295288085937,21.41940116882324,21.86875915527344,6904289.0,-0.013119065984736777,-1.0869588807502701,-9.500200561572486,45.40390075887807,45.841851438543834,0.25127455787497155,0.34774575070275304,0.5736611091044495,2.13771931034227,14.308472666987715,0.5135517120361328,-0.26203008165450115,-0.31883068084716726,-0.9202245022958664,0.28256314060153187,-0.619527591571515,-0.01813377012281947,-0.0934859186446424,7.4998746511128385,-33.720964037824935,0.30069691072434945,9,0.17475128173828125,0.5634803771972656,0.8862338066101074,1.7118406295776367,-0.2710418701171875,1,-0.014955069029001122,-3.8333370473537602,21.74750328063965,-1.2162107469374481,21.69757461547852,1.0000133706821053,21.904422760009766,-0.014955069029001122
10179,2013-09-04,21.462196350097656,21.5406551361084,21.184022903442386,21.40513610839844,8369800.0,0.0,2.3333571033818505,-0.14034791420367185,45.09804655928821,46.678731338472815,0.27705528655114264,0.35706433847097685,0.5733018321080579,2.089608281130751,14.131961111036109,0.3566322326660121,-0.19815955858915757,-0.3131244659423835,-0.9247747086901477,0.2985257768053806,-0.6189495873162656,-0.0072993445685014535,0.6490745544433594,34.5132533941039,-7.808083891721104,0.3058251213738825,9,0.18545055389404297,0.5634803771972656,0.8862338066101074,1.7118406295776367,0.042797088623046875,2,-0.012628803953513068,-1.0869588807502701,21.462196350097656,-3.8333370473537602,21.74750328063965,-1.2162107469374481,21.69757461547852,-0.012628803953513068
10180,2013-09-05,21.433666229248047,21.519258499145508,21.298145294189453,21.433666229248047,4786007.0,-0.0013293197203221307,1.5833314763231199,0.0,44.134084471693356,45.90239790480693,0.36523951095460916,0.3596551587848822,0.5905563544688661,2.0737008046872702,14.477000106799654,0.2211132049560547,-0.1115765677774796,-0.3134805679321282,-0.933955218335278,0.30699408247102156,-0.6237178931337013,-0.003243242730555096,0.6590597152709954,33.33333333333318,-9.764429024795547,0.3102373252015749,9,0.21398067474365234,0.3637657165527344,0.9147639274597168,1.7118396759033203,0.20684814453125,3,-0.029284584513839196,2.3333571033818505,21.462196350097656,-1.0869588807502701,21.462196350097656,-3.8333370473537602,21.74750328063965,-0.029284584513839196
10181,2013-09-06,21.619115829467773,21.847360610961914,21.519258499145508,21.533523559570312,7225067.0,0.00865225753896759,-4.750004178296258,100.0,52.1246205696511,45.747563551883076,0.149686182289269,0.12203963285977437,0.38954520112113045,1.8426186391026889,15.42398245007387,0.4136943817138672,-0.08024038381357457,-0.09094114303588796,-0.6417047215313616,0.4598224354595857,-0.366322932283623,0.18444064621184708,0.455436054229736,58.09527447759491,10.680201811186436,0.27538178924773593,9,0.014265060424804688,0.1783161163330078,0.600926399230957,1.5263900756835938,-0.20684814453125,4,-0.03563182360485473,1.5833314763231199,21.433666229248047,2.3333571033818505,21.462196350097656,-1.0869588807502701,21.462196350097656,-0.03563182360485473
10182,2013-09-09,21.57632064819336,21.69757461547852,21.42653465270996,21.640514373779297,6066314.0,-0.001979506544670162,2.040026527468685,-0.7499944289693593,55.92707588269719,45.859083863256856,0.12638189164579927,0.11393888118039186,0.4219391480979553,1.838271913882405,16.493282947952885,0.27103996276855824,-0.011276251482321697,-0.09771642684936666,-0.5764499202680717,0.3810170665693384,-0.33708317355872097,0.14165031985998766,0.4804206558990458,52.38109791037936,0.2236251882840108,0.239366746709353,9,0.010697364807128906,0.22111129760742188,0.6437215805053711,1.5691852569580078,-0.5206851959228516,0,-0.038677778675529795,-4.750004178296258,21.619115829467773,1.5833314763231199,21.433666229248047,2.3333571033818505,21.462196350097656,-0.038677778675529795
10183,2013-09-10,21.91868782043457,21.940086364746094,21.562053680419922,21.704708099365234,7545844.0,0.015867727302703027,1.9444456824512535,-3.333343237461374,58.68946129408271,47.20214145061363,-0.23761884626911112,-0.2603127584084959,0.07776341619772253,1.4458334223571399,17.113976439854923,0.3780326843261719,-0.02377415379739034,0.25641965866088867,-0.18254763152940967,0.695386948851187,0.0369360135657395,0.47590330375603784,0.12059911564483627,97.16974230250128,42.186193651024126,0.21948364509514898,9,-0.33166980743408203,-0.12125587463378906,0.30135440826416016,1.2268180847167969,-1.4122695922851562,1,-0.046534348036257445,2.040026527468685,21.57632064819336,-4.750004178296258,21.619115829467773,1.5833314763231199,21.433666229248047,-0.046534348036257445
10184,2013-09-11,21.48359489440918,21.940086364746094,21.390869140625,21.897289276123047,8998036.0,-0.01985031812076621,1.199999235973427,-1.933334521825167,53.36787959611355,48.521973745797034,0.16569975502171275,0.16646198582433414,0.5188315086009609,1.825311124826861,17.041261347760646,0.5492172241210938,-0.0728177119657829,-0.16797428131103587,-0.6136970092760734,0.27774844665400167,-0.3908356452935564,0.05488708267148468,0.5385867610174877,28.8888822861761,-29.206942205328133,0.22286136398251902,9,0.0784597396850586,0.31383705139160156,0.6776027679443359,1.6619110107421875,-0.7703285217285156,2,-0.01361226628346146,1.9444456824512535,21.91868782043457,2.040026527468685,21.57632064819336,-4.750004178296258,21.619115829467773,-0.01361226628346146
10185,2013-09-12,21.412267684936523,21.56918716430664,21.326675415039066,21.45506477355957,5976726.0,-0.0033200779396197477,-1.2666595357792698,0.10345097858410751,38.709685767225494,48.445944200853454,0.1786612201576041,0.2257706602946712,0.5977276304947239,1.8401576007097056,16.614910204644417,0.24251174926757457,-0.11949319374441814,-0.22432289123535298,-0.6815046620597585,0.2328588795890525,-0.4529137766475557,0.004267994176849754,0.5931507954504589,13.953495603288019,-38.75308033754869,0.22859088541220318,9,0.14978694915771484,0.3851642608642578,0.7097001075744629,1.5442228317260742,-0.9058494567871094,3,0.004330496664274985,1.199999235973427,21.48359489440918,1.9444456824512535,21.91868782043457,2.040026527468685,21.57632064819336,0.004330496664274985
10186,2013-09-13,21.519258499145508,21.54778861999512,21.40513610839844,21.462196350097656,4081222.0,0.004996706363999515,1.4999916434073286,-1.3333184775826723,36.8770944161931,47.814649923980305,0.04885374167889367,0.10743533733203492,0.502924218629559,1.6744570418450664,16.203311545970834,0.1426525115966797,-0.1267447927927421,-0.10663309097289897,-0.5643065549245065,0.3510403729787086,-0.33546982294870276,0.12220364100290482,0.46973206970258374,31.395442842750317,-15.060347117153935,0.22883673197580368,9,0.04279613494873047,0.27817344665527344,0.5955767631530762,1.351639747619629,-1.1340942382812536,4,0.005634760818482798,-1.2666595357792698,21.412267684936523,1.199999235973427,21.48359489440918,1.9444456824512535,21.91868782043457,0.005634760818482798
10187,2013-09-16,21.55492210388184,21.87589263916016,21.46932983398437,21.69757461547852,6716141.0,0.0016572878074654351,-1.5909165496744773,-2.4999498612828828,41.428600079650074,47.37294984851053,-0.01899817827324668,0.07920300671894509,0.48793178291358075,1.5763922665648273,15.249634918555524,0.40656280517578836,-0.1272124119789737,-0.07310924530029084,-0.5289396489309084,0.3827211583303267,-0.30102444711559784,0.15480595651501616,0.4179691116581381,37.209425255904996,-5.106592467553817,0.22791520181530808,9,0.007132530212398791,0.22824478149413707,0.5599131584167445,0.6241073608398402,-1.0912990570068395,0,-0.0066181829958747995,1.4999916434073286,21.519258499145508,-1.2666595357792698,21.412267684936523,1.199999235973427,21.48359489440918,-0.0066181829958747995
10188,2013-09-17,21.640514373779297,21.74037170410156,21.46932983398437,21.5406551361084,7008318.0,0.00397089209995527,-1.2353061465255548,-0.7000173817705339,46.043197300505376,47.47796659753465,-0.08564218245634692,0.021687210540434876,0.40810553404551797,1.4279213887048208,13.900369657445177,0.2710418701171875,-0.10224728665659555,-0.00463542938232564,-0.43320259722942467,0.4239317384647734,-0.21891901330587515,0.20964815454122387,0.31659947551872847,51.16292085919301,11.464780549230426,0.21428358392354957,9,-0.021398544311523438,0.06775951385498047,0.4743208885192871,0.4208259582519531,-1.6904430389404297,1,-0.02702703417334007,-1.5909165496744773,21.55492210388184,1.4999916434073286,21.519258499145508,-1.2666595357792698,21.412267684936523,-0.02702703417334007
10189,2013-09-18,22.125534057617188,22.246789932250977,21.44793128967285,21.504993438720703,10749134.0,0.022412576497052417,-1.1747564749620953,6.214153375990832,54.682751143563024,48.65004067218683,-0.5215150004547304,-0.43508097819463387,-0.07367116384013528,0.8806106698133824,12.914057371048129,0.798858642578125,-0.08063392232319799,0.4482872962951667,-0.02332726117115058,0.919901853761484,0.21248001756200807,0.6840945750283254,-0.9415111541748011,86.82165400441532,49.50925155433184,0.23580727873315824,9,-0.33880138397216797,-0.42082691192626953,-0.06954288482666016,-0.0641937255859375,-2.3395137786865234,2,-0.07317861007338522,-1.2353061465255548,21.640514373779297,-1.5909165496744773,21.55492210388184,1.4999916434073286,21.519258499145508,-0.07317861007338522
10190,2013-09-19,21.997146606445312,22.23965835571289,21.79743194580078,22.132667541503906,6779651.0,-0.00580268258553851,1.5306046714691115,-0.21839172317130895,56.56250470057537,49.1431389089562,-0.34061107933693435,-0.26524005627209135,0.062052835427742536,0.9402031440033696,11.784797830891627,0.4422264099121094,-0.049310286061214015,0.28494977951049805,-0.17173950289826223,0.7416390619192583,0.05660513830611791,0.5132944207148782,-0.7918683624267544,70.33895424332991,28.920817863047596,0.2283446412043808,9,-0.21041393280029297,-0.29243946075439453,0.11590576171875,0.0641937255859375,-2.0542068481445312,3,-0.058365762466140225,-1.1747564749620953,22.125534057617188,-1.2353061465255548,21.640514373779297,-1.5909165496744773,21.55492210388184,-0.058365762466140225
10191,2013-09-20,21.4907283782959,22.03994369506836,21.47646141052246,22.00428009033203,11421393.0,-0.023021996316605398,-1.0789419054287515,3.789464054495299,45.31251523335056,47.96374328125103,0.1628003786477521,0.21927688743066653,0.5601867044465614,1.3772581499760363,11.830807645861597,0.5634822845458984,-0.026922645333232964,-0.20042715072631978,-0.6572201732822123,0.2563658718295727,-0.428823662004266,0.027969360551626465,-0.2646199005126917,5.357279290980632,-36.37272440752973,0.22839651127794652,9,0.2960042953491211,0.21397876739501953,0.600926399230957,0.5706119537353516,-1.469329833984375,4,-0.04580161885720757,1.5306046714691115,21.997146606445312,-1.1747564749620953,22.125534057617188,-1.2353061465255548,21.640514373779297,-0.04580161885720757
10192,2013-09-23,21.69757461547852,21.89015769958496,21.205421447753906,21.440799713134766,7198148.0,0.009624905845049048,1.1333305601939614,-0.49999814298289635,54.42360440991133,47.48975918300977,-0.027979534099021208,-0.018871979917488346,0.3463691836463276,1.110202833964152,12.194320859624057,0.6847362518310547,0.007987448496315608,0.025677299499516693,-0.39244393003604117,0.44379852903507455,-0.18338331526826224,0.23473791426729562,0.5492153167724574,47.26023257389998,1.150762634332537,0.2090606147677793,9,0.02853107452392223,0.007132530212398791,0.3940801620483363,0.3637657165527308,-1.6904411315918004,0,-0.060486500351888295,-1.0789419054287515,21.4907283782959,1.5306046714691115,21.997146606445312,-1.1747564749620953,22.125534057617188,-0.060486500351888295
10193,2013-09-24,21.76890182495117,21.854494094848636,21.57632064819336,21.72610664367676,6700719.0,0.003287335600254959,1.5999982172621965,0.16666419063462654,55.61359926381766,47.739283590532445,-0.1372182748437396,-0.10573174553644904,0.2570286742377057,0.9831394645804323,12.577478779156785,0.278173446655277,0.007300448979389529,0.10342388153075888,-0.30393077953240777,0.5107785425939255,-0.10025344900082445,0.3071012120623422,0.45706073760986854,54.10960534967556,6.263408452752401,0.20367733053158407,9,-0.042796134948726916,-0.06419467926025035,0.32275295257568715,0.2924385070800817,-1.405136108398434,1,-0.059960708563629894,1.1333305601939614,21.69757461547852,-1.0789419054287515,21.4907283782959,1.5306046714691115,21.997146606445312,-0.059960708563629894
10194,2013-09-25,21.619115829467773,21.86875915527344,21.54778861999512,21.71897315979004,5606878.0,-0.00688073273920109,-1.6470514212009018,-2.3333779025720323,53.25000818944972,49.35487497077958,0.03778665852046359,0.031632090052791995,0.38852901326667677,1.0817885310301705,12.50743366488919,0.3209705352783203,-0.004087126805643493,-0.03744630813598704,-0.4404227079871319,0.3655300917151578,-0.2389345080615577,0.16404189178958362,0.5864359107971211,39.99996311582737,-9.282059430021647,0.20148819992557201,9,0.10698986053466797,0.08559131622314453,0.37981414794921875,0.44222450256347656,-1.2624835968017578,2,-0.07720225506881861,1.5999982172621965,21.76890182495117,1.1333305601939614,21.69757461547852,-1.0789419054287515,21.4907283782959,-0.07720225506881861
10195,2013-09-26,21.462196350097656,21.71897315979004,21.28388023376465,21.66191291809082,5460930.0,-0.007258367113988529,1.7727314164858607,2.0000191007372883,47.22220534024278,50.50433174011844,0.22633485364304917,0.16202972022310647,0.5258821592826415,1.1925172278778753,12.724920272249255,0.4350929260253906,-0.05678487924796016,-0.17225446701049663,-0.5664004086716545,0.22189147465066128,-0.3693274378410756,0.024818503820082327,0.7233527843170187,30.76909011953466,-16.679417131856447,0.1970729708305798,9,0.26390933990478516,0.24251079559326172,0.5331668853759766,0.5991439819335938,-1.012838363647461,3,-0.07809899992641556,-1.6470514212009018,21.619115829467773,1.5999982172621965,21.76890182495117,1.1333305601939614,21.69757461547852,-0.07809899992641556
10196,2013-09-27,21.212553024291992,21.504993438720703,21.098430633544922,21.412267684936523,5182493.0,-0.011631769728196018,1.1111034079767057,0.9999904497225645,43.99996979834733,50.79003948664035,0.4781827821723894,0.3936563181628614,0.74345715675355,1.3910880681058373,12.918581335302765,0.40656280517578125,-0.06989262717777578,-0.39764671325683665,-0.8329731357986105,0.037679709284937246,-0.6153099245277254,-0.17998350198594792,0.953393556389468,14.414360155435046,-31.07137530912103,0.21766321127088714,9,0.46005725860595703,0.46005725860595703,0.7507133483886719,0.8487873077392578,-0.8202552795410156,4,-0.05985197842698553,1.7727314164858607,21.462196350097656,-1.6470514212009018,21.619115829467773,1.5999982172621965,21.76890182495117,-0.05985197842698553
10197,2013-09-30,21.14122772216797,21.30527877807617,20.98430824279785,21.16262435913086,7420786.0,-0.003362410080594458,1.0930212310792407,0.1071360354509684,35.91731141165809,49.664941054546205,0.5416104044423804,0.43977986006483505,0.7763953557347634,1.4081298492159107,13.204421977231506,0.32097053527831676,-0.03639246147552555,-0.4386582374572754,-0.9161235148719804,0.03880703995742962,-0.6773908761646297,-0.1999255987499211,0.9820182206280315,17.74202244089472,-20.33003437437112,0.23873263870735323,9,0.4743213653564453,0.4743213653564453,0.7845921516418457,0.9201126098632812,-0.9914417266845703,0,-0.05296897571763204,1.1111034079767057,21.212553024291992,1.7727314164858607,21.462196350097656,-1.6470514212009018,21.619115829467773,-0.05296897571763204
10198,2013-10-01,21.14122772216797,21.25535011291504,21.01283836364746,21.16262435913086,5327740.0,0.0,1.3448288580702272,1.0,42.638046622956765,48.32664055225662,0.517789637300897,0.4369009104923549,0.7310083769005082,1.3545479942800824,12.92340427863137,0.24251174926757812,-0.005635092455086976,-0.422609806060791,-0.9368883185609214,0.09166870643933933,-0.679749062310858,-0.16547054981072407,0.9136819586281426,17.74202244089472,-20.603846539307664,0.2571392562500659,10,0.47075557708740234,0.4743213653564453,0.7489290237426758,0.9201126098632812,-0.4493579864501953,1,-0.053643726522659696,1.0930212310792407,21.14122772216797,1.1111034079767057,21.212553024291992,1.7727314164858607,21.462196350097656,-0.053643726522659696
10199,2013-10-02,21.19115447998047,21.319543838500977,20.93437957763672,21.04136848449707,6253761.0,0.002361582707902432,-1.1176612467687725,-7.0004457122481725,45.20121634700163,47.06427517963732,0.3591511903418123,0.3853861851577136,0.6401678014626171,1.2490774218312453,12.218017313582346,0.3851642608642578,0.010473891085155174,-0.35913095474243306,-0.8983662584406247,0.18010434895575855,-0.6287486065915289,-0.08951330289333725,0.7995191145357481,32.727122447143934,-8.344655461476727,0.26961765184909653,10,0.2960071563720703,0.3994302749633789,0.6990022659301758,0.8701858520507812,-0.8202552795410156,2,-0.03904406266347493,1.3448288580702272,21.14122772216797,1.0930212310792407,21.14122772216797,1.1111034079767057,21.212553024291992,-0.03904406266347493
10200,2013-10-03,20.80599021911621,21.08416557312012,20.75606346130371,21.0770320892334,6780913.0,-0.018175709172812082,1.2999786073376507,-1.8095274477594836,36.187784493418846,46.050416208533804,0.6231073329216947,0.7600854470768326,1.0002537080360518,1.585233113620017,11.603074003409976,0.4350910186767578,-0.0018364802455366203,-0.7129114151000984,-1.3456758355165128,-0.08014699468368391,-1.0292936253083056,-0.39652920489189114,1.100179854049646,6.666411990169487,-34.15754523245496,0.3163822102082069,10,0.517120361328125,0.6954364776611328,1.0841665267944336,1.255350112915039,-0.592010498046875,3,-0.021597529447905495,-1.1176612467687725,21.19115447998047,1.3448288580702272,21.14122772216797,1.0930212310792407,21.14122772216797,-0.021597529447905495
10201,2013-10-04,20.848787307739254,20.92724609375,20.7631950378418,20.827388763427734,3741377.0,0.002056959951068471,-1.190472552240573,-0.07894922028935243,36.36359618169769,44.04374862762117,0.5360457360714115,0.6921027167389404,0.9247704037443647,1.4923815558091071,11.967114830392006,0.16405105590819957,-0.07858512412013141,-0.6315979003906271,-1.3291419197280554,0.06594611894680114,-0.9803699100593413,-0.282825890721913,0.9423721042403876,16.455559090939232,-23.80009168792806,0.3487720096687149,10,0.46362400054931996,0.6526393890380895,0.9825248718261754,1.2125530242919957,-0.27104187011718395,4,-0.019158395900599312,1.2999786073376507,20.80599021911621,-1.1176612467687725,21.19115447998047,1.3448288580702272,21.14122772216797,-0.019158395900599312
10202,2013-10-07,20.741796493530273,20.998573303222656,20.68473625183105,20.734664916992188,4972894.0,-0.0051317523954625965,-4.866721337778009,0.3332739103307443,32.786821764896175,41.50744001662989,0.5511622844295481,0.7729995441311637,0.9939386479798884,1.5460237086826893,12.204421270397416,0.3138370513916051,-0.16205821500771123,-0.6968625068664558,-1.4663715139990678,0.07264650026615627,-1.0816170104327618,-0.31210800330014976,0.9458533233817761,8.988588494751458,-28.65274971575212,0.3847545035663055,10,0.5349512100219727,0.7239665985107422,1.0895156860351562,1.3195438385009766,-0.6490707397460938,0,-0.016849974826833924,-1.190472552240573,20.848787307739254,1.2999786073376507,20.80599021911621,-1.1176612467687725,21.19115447998047,-0.016849974826833924
10203,2013-10-08,20.89871597290039,21.098430633544922,20.69900131225586,20.69900131225586,6778670.0,0.0075653755169695636,-3.0,28.004279219042523,23.12499268799361,38.16021607202366,0.2881254892672054,0.5647008689352191,0.7993204454526648,1.3406819791394398,13.010506513503195,0.3994293212890625,-0.17519796169080237,-0.4889444351196275,-1.2596963862977582,0.2818075160585032,-0.874320410708691,-0.10356845953056393,0.6685842162019391,33.70780777713049,2.1929566086493892,0.3853759755890653,10,0.30313873291015625,0.567047119140625,0.9325962066650391,1.1626243591308594,-0.8844509124755859,1,-0.03583617186759891,-4.866721337778009,20.741796493530273,-1.190472552240573,20.848787307739254,1.2999786073376507,20.80599021911621,-0.03583617186759891
10204,2013-10-09,21.19115447998047,21.390869140625,20.93437957763672,20.99144172668457,8969856.0,0.01399313275797831,-1.9090864890817487,0.9999904496313557,33.52766724462674,36.638600728066315,-0.07979467617860436,0.2626988271922599,0.477092836697512,0.9969301517822444,13.110519180643815,0.4921531677246094,-0.2312300080887013,-0.18188390731811666,-0.9560609974820196,0.5922931828457862,-0.5689724524000681,0.2052046377638348,0.2702380366493067,71.71712806273092,43.249682390947875,0.3870885450819517,10,-0.09628963470458984,0.2746086120605469,0.6401576995849609,0.8701858520507812,-1.2910118103027344,2,-0.02356099780851373,-3.0,20.89871597290039,-4.866721337778009,20.741796493530273,-1.190472552240573,20.848787307739254,-0.02356099780851373
10205,2013-10-10,21.504993438720703,21.5406551361084,20.99144172668457,21.2410831451416,6606504.0,0.014809903775498512,2.2766003447903094,1.3214493777875405,50.316449536897956,37.3404318101275,-0.4323954463923414,-0.046206182522006145,0.15650236516804483,0.6349040972230569,12.906907437067442,0.5492134094238281,-0.29498309549622803,0.12731876373290874,-0.6489552773351299,0.9035928048009474,-0.26081825680111237,0.5154557842669298,-0.820257186889652,95.83351903518235,61.78072744731776,0.3881370205340201,10,-0.39229774475097656,-0.0392303466796875,0.3316683769226074,0.5563468933105469,-1.4479331970214844,3,-0.05273632105552106,-1.9090864890817487,21.19115447998047,-3.0,20.89871597290039,-4.866721337778009,20.741796493530273,-0.05273632105552106
10206,2013-10-11,21.640514373779297,21.818830490112305,21.433666229248047,21.526390075683594,6018365.0,0.00630183568503595,-1.5714303905464084,0.43243594839735483,48.69283673130524,38.75993462342163,-0.5596825891933932,-0.18148182453894535,0.010836691753695504,0.4512671367162433,12.556387159937893,0.3851642608642578,-0.34154170551525453,0.2567769050598159,-0.526019723245934,1.0395735333655658,-0.13462140909306086,0.6481752192126926,-0.9386597442626972,84.27678138959158,49.75092811976398,0.3913983141528753,10,-0.3887310028076172,-0.17475128173828125,0.08202505111694336,0.4208259582519531,-1.6405143737792969,4,-0.06591962779029037,2.2766003447903094,21.504993438720703,-1.9090864890817487,21.19115447998047,-3.0,20.89871597290039,-0.06591962779029037
10207,2013-10-14,21.412267684936523,21.5406551361084,21.112695693969727,21.526390075683594,6260351.0,-0.010547193329162652,5.000026741185437,-0.9999832870942942,42.37804107515121,38.7310451181099,-0.3229022907469066,0.03744964396746653,0.23021623925593104,0.6342515129460367,13.279517428829147,0.5278186798095703,-0.363869786469337,0.03566293716430735,-0.7431556615204364,0.8144815358490511,-0.35374636217806454,0.42507223650667925,-0.6657340209960942,63.6942121874324,30.338325917218626,0.3894092993423713,10,-0.16048431396484375,0.05349540710449219,0.30313873291015625,0.6490726470947266,-1.640512466430664,0,-0.03897402459159138,-1.5714303905464084,21.640514373779297,2.2766003447903094,21.504993438720703,-1.9090864890817487,21.19115447998047,-0.03897402459159138
10208,2013-10-15,21.055635452270508,21.362340927124023,21.00570678710937,21.33380889892578,6750490.0,-0.01665550972524532,1.1276506164621487,2.4375010445740646,38.93558786781997,38.034864175978605,0.0226988939763757,0.3668248472511202,0.5734244429426596,0.9417214575239257,14.131026562810478,0.406560897827152,-0.3649946327651641,-0.2917253494262688,-1.0727397068906797,0.489289008038142,-0.6822325281584725,0.09878182930593482,-0.26620991528320204,13.709734810990563,-18.02887551018479,0.3905071787322046,10,0.19614791870117188,0.4101276397705078,0.636589527130127,1.0057048797607422,-1.3694725036621094,1,-0.04573168549907114,5.000026741185437,21.412267684936523,-1.5714303905464084,21.640514373779297,2.2766003447903094,21.504993438720703,-0.04573168549907114
10209,2013-10-16,20.506418228149414,20.87018585205078,20.392297744750977,20.65620422363281,17722682.0,-0.026084096362993914,-1.5283281616589721,0.5384625933366575,33.737866755803324,37.76265109402132,0.5191678273980251,0.8311352779318391,1.1112966764924792,1.438880835355313,14.574443109331703,0.6633377075195312,-0.34942250786114215,-0.7599867820739732,-1.537022345643912,0.01704878149596567,-1.1485045638589426,-0.37146900028900376,1.3124122619628906,7.999850250162452,-22.87570812421638,0.38851778178496865,10,0.5991458892822266,0.8131256103515625,1.1858067512512207,1.554922103881836,-0.7845916748046875,2,-0.023999957586402165,1.1276506164621487,21.055635452270508,5.000026741185437,21.412267684936523,-1.5714303905464084,21.640514373779297,-0.023999957586402165
10210,2013-10-17,20.713266372680664,20.970043182373047,20.242511749267575,20.463623046875,11960041.0,0.01008699531190227,-1.1030994908156484,-1.6666666666667063,41.379321700780075,38.31995392947492,0.3327788568196475,0.5514431120992498,0.8817066717337383,1.210374008827067,15.13077471776082,0.7275314331054723,-0.3572074699428711,-0.4889446258544936,-1.2227217205982122,0.24483246888922494,-0.8558331732263511,-0.12205607848263611,1.0770334625244153,29.86417728947496,-2.9658180328695423,0.36688854737185916,10,0.31740474700927734,0.5313844680786133,0.9664769172668457,1.348073959350586,-1.2054195404052734,3,-0.03925617951186022,-1.5283281616589721,20.506418228149414,1.1276506164621487,21.055635452270508,5.000026741185437,21.412267684936523,-0.03925617951186022
10211,2013-10-18,20.506418228149414,20.741796493530273,20.477888107299805,20.72753143310547,11624122.0,-0.009986263914612103,1.1142835313443098,-0.8857164686556901,39.529396515870594,39.06912890180541,0.5430636267945026,0.7175577849135202,1.0512134241642457,1.3985824130677784,16.589379830529527,0.26390838623046875,-0.38381820599706984,-0.6465772628784165,-1.4292822748617056,0.13612774910487246,-1.037929768870061,-0.25522475688677204,1.2219700836181637,20.32953228102831,-13.813769618740618,0.39135250599164517,10,0.5242528915405273,0.7382326126098633,1.1733250617980957,1.554922103881836,-1.0841636657714844,4,-0.021913041148909906,-1.1030994908156484,20.713266372680664,-1.5283281616589721,20.506418228149414,1.1276506164621487,21.055635452270508,-0.021913041148909906
10212,2013-10-21,20.385164260864254,20.649072647094727,20.23537826538086,20.534950256347656,11894007.0,-0.005912976412365989,1.1886809588439784,0.6774176852674688,38.00905442760051,40.72291353953951,0.6799089718184241,0.7751924808565214,1.1350165913018735,1.5020106580754096,18.002951479879847,0.4136943817138672,-0.355278211421183,-0.7022107124328656,-1.5122602526014433,0.10783882773571207,-1.1072354825171544,-0.29718594234857676,1.2837889884033231,13.291123172768545,-21.979746564305685,0.40502477008428805,10,0.6419401168823278,0.8559198379516637,1.2945790290832555,1.6761760711669957,-1.1626243591308558,0,-0.018894341783828428,1.1142835313443098,20.506418228149414,-1.1030994908156484,20.713266372680664,-1.5283281616589721,20.506418228149414,-0.018894341783828428
10213,2013-10-22,20.463623046875,20.54208374023437,20.12125587463379,20.399429321289066,19076734.0,0.003848817944595684,2.8064143261335524,-0.4285696094535577,38.565052534637374,41.28262301620736,0.5959078699879221,0.6260283763217913,1.023845369134861,1.4078236227326002,19.55643257133503,0.4208278656005824,-0.3275737438374904,-0.558487987518312,-1.3473921181783979,0.23041614314177394,-0.9529400528483549,-0.164035922188269,1.1193157033593728,40.336038147543086,4.5474564635439165,0.3944520653300437,10,0.5064201354980469,0.7203998565673828,1.2089877128601074,1.59771728515625,-1.2482166290283203,1,-0.03380964488958349,1.1886809588439784,20.385164260864254,1.1142835313443098,20.506418228149414,-1.1030994908156484,20.713266372680664,-0.03380964488958349
10214,2013-10-23,19.950071334838867,20.328102111816406,19.786020278930664,20.242511749267575,24216606.0,-0.02509583522232428,1.3384690069979552,-4.555591870691901,37.06900327577105,39.81068454274882,1.0224161643502363,1.0626087406901163,1.5127590056858367,1.8994261587002867,21.296848596090214,0.6776027679443359,-0.29155397507120995,-0.9885874748229995,-1.8603461474703877,-0.1168288021756112,-1.4244668111466936,-0.5527081384993053,1.5159327853474593,13.855395485277134,-24.558735241210954,0.4358793363236933,10,0.8523540496826172,1.0663337707519531,1.7136235237121582,2.111268997192383,-0.7560615539550781,2,-0.013228443237172982,2.8064143261335524,20.463623046875,1.1886809588439784,20.385164260864254,1.1142835313443098,20.506418228149414,-0.013228443237172982
10215,2013-10-24,19.786020278930664,20.071327209472656,19.671897888183594,19.893009185791016,15095194.0,-0.0082230811687235,-1.3829903447334133,0.3658485680556778,34.511456934202755,38.2349756764041,1.0247518402377942,1.1538023169857965,1.6492978388699981,2.0405790296238067,22.56950126001941,0.3994293212890625,-0.2509983418939754,-1.0688297271728509,-2.0447320989130198,-0.09292735543268194,-1.5567809130429353,-0.5808785413027664,1.5119854571300948,10.666654781748331,-29.26412769595652,0.4879511858700849,10,0.820256233215332,1.1697578430175781,1.9596996307373047,2.3573455810546875,-0.5991439819335938,3,-0.0032443980487726343,1.3384690069979552,19.950071334838867,2.8064143261335524,20.463623046875,1.1886809588439784,20.385164260864254,-0.0032443980487726343
10216,2013-10-25,19.94293975830078,19.94293975830078,19.707561492919922,19.793153762817386,10997849.0,0.00793082576273374,2.142860781092817,-1.400014262029097,38.52463103720563,37.806819005521255,0.6724201322665557,0.9453587229965734,1.4654324678192232,1.863491359016809,23.514590253901872,0.23537826538085938,-0.25730178255682645,-0.8484295845031724,-1.889366793248577,0.1925076242422321,-1.3688981888758747,-0.32796098013047015,1.159933036014717,27.737297514644137,-15.442081663967347,0.5204686043727019,10,0.5741796493530273,0.9129810333251953,1.8027801513671875,2.2004261016845703,-0.39229774475097656,4,-0.021816890152530966,-1.3829903447334133,19.786020278930664,1.3384690069979552,19.950071334838867,2.8064143261335524,20.463623046875,-0.021816890152530966
10217,2013-10-28,20.021398544311523,20.099857330322266,19.721826553344727,19.721826553344727,13279043.0,0.003934163516594147,-1.5238058855738499,2.0000000000000475,37.10693657334972,37.6036355283579,0.42009596072870536,0.8207857058580572,1.3675120907281482,1.7640908735580254,24.082284725760644,0.37803077697753906,-0.3434423908298996,-0.7139793395996108,-1.7953641311522581,0.36740545195303653,-1.2546717353759327,-0.1732869438232889,0.9097572612681475,40.163909273433624,-4.039502170658203,0.5406923957763229,10,0.2995719909667969,0.7596292495727539,1.7243213653564453,2.121967315673828,-0.263910293579098,0,-0.029925181330742845,2.142860781092817,19.94293975830078,-1.3829903447334133,19.786020278930664,1.3384690069979552,19.950071334838867,-0.029925181330742845
10218,2013-10-29,20.00713348388672,20.22111320495605,19.8502140045166,20.021398544311523,12614355.0,-0.0007124907080408027,-1.2608634992239103,-0.04761813806012912,31.05027430897708,37.3050141453772,0.3017190571230799,0.7860311528911765,1.3686468658287296,1.7587131164796936,24.53547305541786,0.3708992004394496,-0.4471801317337665,-0.6715396881103501,-1.7818677001524037,0.4387883239317034,-1.226703694131377,-0.11637568208932336,0.7729113716054243,51.087082897337524,9.93584659007167,0.5551640060210264,10,0.31383705139160156,0.7631950378417969,1.708272933959961,2.136232376098633,-0.17118453979491832,1,-0.03921569188235852,-1.5238058855738499,20.021398544311523,2.142860781092817,19.94293975830078,-1.3829903447334133,19.786020278930664,-0.03921569188235852
10219,2013-10-30,20.363765716552734,20.6134090423584,19.8359489440918,20.335235595703125,19272593.0,0.017825253825253906,1.945946922609914,-2.0,31.9819678746304,36.26086372024946,-0.08635789687102147,0.3839185215249792,0.9967792179213468,1.3839707738431528,24.42183767925143,0.777460098266598,-0.517869123791499,-0.2735380172729478,-1.3649625238325456,0.81788648928665,-0.8192502705527467,0.2721742360068511,0.28330150286238265,73.48482546396744,37.62913124834576,0.5457122532797981,10,-0.15691852569580078,0.40656280517578125,1.3516407012939453,1.7796001434326172,-0.07845878601074219,2,-0.05639228592050671,-1.2608634992239103,20.00713348388672,-1.5238058855738499,20.021398544311523,2.142860781092817,19.94293975830078,-0.05639228592050671
10220,2013-10-31,20.356632232666016,20.563480377197266,20.064193725585934,20.40656280517578,12161649.0,-0.0003503027871176734,1.7451000954288727,-1.7501002807862014,28.87321114485478,35.07684312346992,-0.15101373363566495,0.3748815038155513,0.9942587831821683,1.37493269241034,23.933703178929512,0.4992866516113317,-0.5572729601263688,-0.2582036018371596,-1.3535007867392608,0.8370935830649415,-0.8058521942882102,0.28944499061389095,-0.6847343444824219,71.65341896088856,40.19088450758349,0.547648592451051,10,-0.19614696502685547,0.3887319564819336,1.358774185180664,1.786733627319336,-0.04992675781249645,3,-0.05711271090885961,1.945946922609914,20.363765716552734,-1.2608634992239103,20.00713348388672,-1.5238058855738499,20.021398544311523,-0.05711271090885961
10221,2013-11-01,20.449357986450195,20.527816772460934,20.292438507080078,20.43509292602539,8358163.0,0.004555063564757322,1.7500250699172861,-0.2856979142791657,33.4152427782808,34.56641960687883,-0.2823799417678927,0.2642451859127277,0.8729825169343712,1.275521468499214,23.41918928365827,0.23537826538085582,-0.5323220935855737,-0.1455063819885254,-1.237403145249143,0.9463903812720922,-0.6914547636188324,0.4004419996417816,-0.7596284484863283,81.60001369142104,51.97502174971658,0.5459483816303087,11,-0.3067045211791992,0.2960062026977539,1.2660484313964844,1.6940078735351562,-0.335235595703125,4,-0.061736984128775485,1.7451000954288727,20.356632232666016,1.945946922609914,20.363765716552734,-1.2608634992239103,20.00713348388672,-0.061736984128775485
10222,2013-11-04,20.392297744750977,20.499286651611328,20.19258117675781,20.477888107299805,11388166.0,-0.00279031946807462,3.777810791537968,-6.0,37.26028320575792,34.42144523700334,-0.25054934221882874,0.30965554548714636,0.8947219177699637,1.3219660179084691,22.788623776520346,0.3067054748535192,-0.5544392364302979,-0.1850916862487786,-1.2782734057763214,0.9080900332787643,-0.73168254601255,0.36149917351499283,-0.6850931900024406,71.55978832863512,38.272502313871925,0.5465908597637714,11,-0.24964427947998047,0.35306644439697266,1.2803125381469727,1.7189712524414062,-0.41369628906249645,0,-0.04127321706146703,1.7500250699172861,20.449357986450195,1.7451000954288727,20.356632232666016,1.945946922609914,20.363765716552734,-0.04127321706146703
10223,2013-11-05,20.1497859954834,20.62054252624512,20.1497859954834,20.385164260864254,10697961.0,-0.011892320929356881,-3.00000000000003,2.7500557115478483,42.23604857234449,34.99556138106706,-0.06396345807799264,0.5198347050041434,1.1043450888149877,1.553255228110288,22.37041072484982,0.4707565307617223,-0.5616693918086426,-0.3901569366455071,-1.4882911377770576,0.7079772644860434,-0.9392240372112823,0.15891016392026813,-0.4254559242858882,39.999951379957885,3.3688161344705847,0.5490671005657758,11,-0.0035657882690429688,0.5955781936645508,1.4657630920410156,1.9044218063354492,-0.24964332580566406,1,-0.019469077479974617,3.777810791537968,20.392297744750977,1.7500250699172861,20.449357986450195,1.7451000954288727,20.356632232666016,-0.019469077479974617
10224,2013-11-06,20.691869735717773,20.748929977416992,20.19258117675781,20.271041870117188,15990511.0,0.02690270459229116,1.0800094128721158,-1.787879033434382,49.593521858798674,36.67134637268883,-0.5473132094545718,-0.06489950672051492,0.5382129322796558,1.0018483137198082,22.814905172808896,0.5991439819335938,-0.5402215353703959,0.17689104080200124,-0.8808682541080799,1.2346503357120824,-0.3519886066530411,0.7057706882570436,-0.9316911663183589,91.66682915551301,51.94161092486354,0.528879647455041,11,-0.4636240005493164,0.05349445343017578,0.9218964576721191,1.3623380661010742,-0.934381484985348,2,-0.0413650773254437,-3.00000000000003,20.1497859954834,3.777810791537968,20.392297744750977,1.7500250699172861,20.449357986450195,-0.0413650773254437
10225,2013-11-07,20.370899200439453,20.78459358215332,20.32097053527832,20.713266372680664,27261189.0,-0.01551191551937281,-1.096776837047612,-0.8135563260588755,47.53249729985033,37.67222040187158,-0.15047697766375734,0.17576263070398568,0.8274603579186106,1.3067512855993968,23.71771621137555,0.463623046875,-0.5345513445608461,-0.08737478256225728,-1.0378185757522225,0.8630690106277079,-0.5625966791572381,0.38784711403272354,-0.5513955465589824,34.831531569427504,-7.043608934457886,0.47522189659498204,11,-0.11768913269042969,0.3744649887084961,1.1679739952087402,1.6583442687988281,-0.5563488006591797,3,-0.004201693261317363,1.0800094128721158,20.691869735717773,-3.00000000000003,20.1497859954834,3.777810791537968,20.392297744750977,-0.004201693261317363
10226,2013-11-08,20.213979721069336,20.242511749267575,19.778886795043945,20.22824478149414,31235438.0,-0.007703119917589651,20.66522572307487,0.041665970283957014,46.923069538971326,38.7629018424962,0.054683266467797864,0.23223693925320887,0.9568476019521057,1.4518803579899853,25.484868586828956,0.5920124053955078,-0.4851659151935799,-0.17296752929687642,-0.9477161755477788,0.6017811169540259,-0.5603418524223258,0.21440679382857297,0.5706138610839844,43.26240327719618,-2.136369317219753,0.3873743231254504,11,0.06776046752929688,0.5313844680786133,1.198288917541504,1.7261056900024414,-0.4350929260253906,4,0.004587209201933451,-1.096776837047612,20.370899200439453,1.0800094128721158,20.691869735717773,-3.00000000000003,20.1497859954834,0.004587209201933451
10227,2013-11-11,20.57774543762207,20.606277465820312,20.11412239074707,20.135520935058594,9689222.0,0.01799574955413541,-1.029415118899214,-31.000534830859742,51.86045918668771,41.075144606686266,-0.2479387975200673,-0.2079145916991436,0.5675993880525638,1.0872031198547916,26.552398843169506,0.4921550750732422,-0.3964819606071508,0.2325242996215806,-0.3833053151892081,0.8483539144323693,-0.07539050778381551,0.5404391070269767,0.20684814453125,79.43255955090275,32.013938805470744,0.30791480740539445,11,-0.2960052490234375,0.1676187515258789,0.8291735649108887,1.2446508407592773,-0.656204223632816,0,-0.022530313064684115,20.66522572307487,20.213979721069336,-1.096776837047612,20.370899200439453,1.0800094128721158,20.691869735717773,-0.022530313064684115
10228,2013-11-12,20.09272575378418,20.485021591186523,20.014265060424805,20.363765716552734,39297499.0,-0.023570108071758633,-1.1999955431754874,-0.6129012779649174,52.34743493331693,43.33797427987366,0.279937370600166,0.21214427993777463,1.0301729118642022,1.5639261241713491,27.49589887700563,0.5634803771972656,-0.34188150711613474,-0.20434989929199077,-0.7303326307534199,0.3216328321694384,-0.4673412650227071,0.05864146643872559,0.6717536926269538,31.205810954331664,-19.613219466186603,0.262991365730715,11,0.18901443481445312,0.6526384353637695,1.2785296440124512,1.6940069198608398,-0.6776046752929688,1,-0.005679881340848181,-1.029415118899214,20.57774543762207,20.66522572307487,20.213979721069336,-1.096776837047612,20.370899200439453,-0.005679881340848181
10229,2013-11-13,20.014265060424805,20.08559226989746,19.750356674194336,19.793153762817386,9314888.0,-0.0039049302877484093,-1.186042462158431,-0.815788547743525,53.86472150597087,46.11480876444212,0.3392874484302375,0.2654535487600711,1.0848129338901487,1.6299052450047604,27.433360232918602,0.34236907958984375,-0.28645703499730857,-0.2582029342651353,-0.7889762511452503,0.2725703826149797,-0.5235895927051928,0.00718372417492219,0.7305025329589867,25.51720831074178,-29.12582693813588,0.26538665844005677,11,0.25321006774902344,0.7310991287231445,1.3195438385009766,1.7724676132202148,-0.5706138610839844,2,-0.005702052531158408,-1.1999955431754874,20.09272575378418,-1.029415118899214,20.57774543762207,20.66522572307487,20.213979721069336,-0.005702052531158408
10230,2013-11-14,19.900142669677734,20.1497859954834,19.87874412536621,20.02853012084961,11622019.0,-0.005702052531158408,-2.1666629526462398,-0.5806462743474379,49.26468756922843,47.875858185658515,0.42672147047101205,0.3325872585229277,1.174217162296543,1.7255168460311374,27.047751481227937,0.2710418701171875,-0.20988364440225027,-0.33166913986206126,-0.8445425562480722,0.18120427652394966,-0.5881058480550649,-0.07523243166905758,0.8048484869384787,17.499983286870837,-38.871514939372936,0.2564367081930048,11,0.36733245849609375,0.8452215194702148,1.380171298980713,1.8865900039672852,-0.5420818328857422,3,-0.007168512372661251,-1.186042462158431,20.014265060424805,-1.1999955431754874,20.09272575378418,-1.029415118899214,20.57774543762207,-0.007168512372661251
10231,2013-11-15,20.05706024169922,20.178316116333008,19.8359489440918,19.864479064941406,8700532.0,0.007885248594754257,-1.7428715503805392,-1.5,50.59663114173954,49.357674622989805,0.23278413236588236,0.14785965675908486,0.9879166792900378,1.5477380548314983,26.672027266472924,0.3423671722412074,-0.15616036681971224,-0.1522836685180664,-0.6537487255344594,0.3491813884983266,-0.4030161970262647,0.09844885999013187,0.6097455356201209,35.83317177308473,-21.655370750078163,0.2507325285081972,11,0.21041488647460938,0.6883039474487305,1.2321691513061523,1.7296724319458008,-0.592010498046875,4,-0.012090996337277837,-2.1666629526462398,19.900142669677734,-1.186042462158431,20.014265060424805,-1.1999955431754874,20.09272575378418,-0.012090996337277837
10232,2013-11-18,20.0,20.206846237182614,19.985734939575195,20.1497859954834,7433264.0,-0.0028448955635377304,-1.479992298559149,-0.7777810791537914,49.8823394688791,50.20726250038254,0.2551797460129315,0.18401962645161518,1.0157047807145467,1.5863545585056968,25.83697833376497,0.22111129760741832,-0.09311811375300749,-0.19008569717407298,-0.6927027886046631,0.3125313942565171,-0.44139424288936624,0.06122284854122029,0.6301478131943412,33.980569921282736,-23.313174503134817,0.25130854571529465,11,0.2674751281738281,0.6062765121459961,1.3587732315063477,1.558487892150879,-0.6062774658203125,0,-0.01105566024780269,-1.7428715503805392,20.05706024169922,-2.1666629526462398,19.900142669677734,-1.186042462158431,20.014265060424805,-0.01105566024780269
10233,2013-11-19,19.77175521850586,20.049928665161133,19.700428009033203,19.97146987915039,8947564.0,-0.011412239074707009,-1.0416601671309191,1.3333333333333333,39.803456753784154,49.11947748871427,0.47400869715653826,0.3771083047027233,1.2003844636247472,1.7970327805003805,24.980328345709694,0.3495006561279297,-0.06225676700353233,-0.38373708724975586,-0.902076007251523,0.13460183275201132,-0.6429065472506394,-0.12456762724887227,0.8232009491284806,14.084644964954208,-39.46071663602456,0.25916946000088387,11,0.47075557708740234,0.7453641891479492,1.5870180130004883,1.7867326736450195,-0.40656280517578125,1,0.00757575611411565,-1.479992298559149,20.0,-1.7428715503805392,20.05706024169922,-2.1666629526462398,19.900142669677734,0.00757575611411565
10234,2013-11-20,19.6861629486084,20.09272575378418,19.671897888183594,19.900142669677734,8488269.0,-0.00432901727497359,-2.470604428015258,1.0714272070901938,38.756004736616845,48.144311648354986,0.4491743974132163,0.4657971429366867,1.2545453187448672,1.8707602146749487,23.53499952063632,0.42082786560058594,-0.049273749959731106,-0.4561339378356948,-1.0087920617799462,0.09652418610855662,-0.7324629998078223,-0.1798048758635673,0.8551215295098729,2.6666238808843996,-46.581062228609625,0.27632906197212614,11,0.4529247283935547,0.6348075866699219,1.6726102828979492,1.8723249435424805,-0.08559226989746449,2,-0.01376814114689362,-1.0416601671309191,19.77175521850586,-1.479992298559149,20.0,-1.7428715503805392,20.05706024169922,-0.01376814114689362
10235,2013-11-21,19.721826553344727,19.921541213989254,19.65049934387207,19.707561492919922,8292269.0,0.0018116077180418966,-3.222185907625515,-0.06666547817483309,37.56098260919473,47.10407976726869,0.3483947832067962,0.4480494491496678,1.1895161067015465,1.8244575638884974,21.871835358274172,0.27104187011718395,-0.0373726063674269,-0.41726064682006836,-0.9792970752241317,0.14477578158399496,-0.6982788610221,-0.1362424326180367,0.7499069975787691,12.820635889278279,-30.998985327986873,0.2810182142020319,11,0.40656185150146484,0.588444709777832,1.490727424621582,1.6904420852661133,-0.18544960021972656,3,-0.014104948811484608,-2.470604428015258,19.6861629486084,-1.0416601671309191,19.77175521850586,-1.479992298559149,20.0,-0.014104948811484608
10236,2013-11-22,19.50784683227539,19.786020278930664,19.493581771850586,19.714693069458008,6948873.0,-0.01084989366935929,-1.4848587982658725,-14.500200561572402,35.648144995806234,45.30271152383742,0.5047564027917986,0.6616868248266528,1.3675891407742142,2.0280403844160055,20.232420631918867,0.2924385070800781,-0.09602733708777578,-0.6094857215881362,-1.233729059421961,0.01475761624568861,-0.9216073905050486,-0.2973640526712238,0.8817632979429639,1.9999679106632966,-36.728132871384354,0.31212166891691323,11,0.48145484924316406,0.6312408447265625,1.6298141479492188,1.82952880859375,-0.12838935852050426,4,-0.00767824336387446,-3.222185907625515,19.721826553344727,-2.470604428015258,19.6861629486084,-1.0416601671309191,19.77175521850586,-0.00767824336387446
10237,2013-11-25,19.42225456237793,19.522111892700195,19.315263748168945,19.50784683227539,12290633.0,-0.00438758160412922,2.6250229806294185,0.4137966011046871,37.56098260919474,43.65977237671274,0.4572947836824497,0.7379250683837348,1.4143900954427977,2.1065047086774555,19.18268982556797,0.20684814453125,-0.13209872929384758,-0.6651207923889153,-1.362025254986733,0.03178367020890249,-1.013573023687826,-0.31666856109000463,0.8598321648362912,13.761548916376768,-23.78097462414346,0.3484522312989091,11,0.33880043029785156,0.6276741027832031,1.7154064178466797,1.915121078491211,-0.4350929260253906,0,0.0022034095545895305,-1.4848587982658725,19.50784683227539,-3.222185907625515,19.721826553344727,-2.470604428015258,19.6861629486084,0.0022034095545895305
10238,2013-11-26,19.2225399017334,19.42225456237793,19.201141357421875,19.42225456237793,8342881.0,-0.01028277432998903,1.2142911716392253,2.333325905292479,21.546932757341978,40.06890696019842,0.5817722192779051,0.9231779356824674,1.5694336293216615,2.289771642745812,18.566388959983684,0.2211132049560547,-0.16399093231374806,-0.8256057739257798,-1.6226638436546885,-0.028547704196871138,-1.224134808790236,-0.4270767390613237,0.9241916084144854,2.4000581884149432,-27.127221802320616,0.39852903486445496,11,0.48145389556884766,0.7703275680541992,1.9115543365478516,2.111268997192383,-0.11412239074707031,1,0.008905307691979392,2.6250229806294185,19.42225456237793,-1.4848587982658725,19.50784683227539,-3.222185907625515,19.721826553344727,0.008905307691979392
10239,2013-11-27,19.21540641784668,19.293865203857425,19.165477752685547,19.19400978088379,7096223.0,-0.00037109996510276133,-2.27265655387018,-0.1071360354509684,24.528268567579588,37.32041596001522,0.518160844989378,0.8852555967476015,1.5152560465734695,2.276148975572916,19.15356877836046,0.12838745117187855,-0.24825491864469384,-0.775321292877198,-1.639288232828509,0.08864564707411304,-1.2073047628528535,-0.34333782290154247,0.7800306678650415,6.603766445086372,-21.333331036959436,0.4319834699756551,11,0.47075557708740234,0.7596292495727539,1.8616266250610352,2.0470762252807617,-0.0071315765380859375,2,0.00779509900681985,1.2142911716392253,19.2225399017334,2.6250229806294185,19.42225456237793,-1.4848587982658725,19.50784683227539,0.00779509900681985
10240,2013-11-29,19.19400978088379,19.41512107849121,19.17974281311035,19.21540641784668,3782596.0,-0.0011135146713846522,-8.42822217128887,-1.0,26.086948744779235,34.59711791590851,0.4792579452529644,0.8591337839212727,1.4779678292538385,2.279187619081995,19.60831932540928,0.23537826538085938,-0.30633220953466633,-0.7385868072509751,-1.653823151831272,0.17664953732932176,-1.1962049795411218,-0.28096863496082847,0.6520346248832212,4.597916660263168,-20.516594645572063,0.4576181722901482,11,0.49215221405029297,0.7810258865356445,1.7154054641723633,1.8259620666503906,-0.028532028198242188,4,0.02118165523871185,-2.27265655387018,19.21540641784668,1.2142911716392253,19.2225399017334,2.6250229806294185,19.42225456237793,0.02118165523871185
10241,2013-12-02,19.18687629699707,19.322397232055664,19.001426696777344,19.2225399017334,9185764.0,-0.00037165157088869805,1.7272742006061295,1.6667855232661795,10.843342440331966,30.259451579403272,0.3911036679847264,0.8082765530772029,1.4414494834661724,2.2628380427477808,20.211859006566357,0.3209705352783203,-0.36992361800605167,-0.6825962066650391,-1.6216031680885372,0.2564107547584591,-1.1520996873767864,-0.21309272595329176,0.5366661112152755,35.61645341021067,16.655157040362965,0.46950348071174886,12,0.3601999282836914,0.7061338424682617,1.5941510200500488,1.7724676132202148,0.09272384643554332,0,0.018215610019992168,-8.42822217128887,19.19400978088379,-2.27265655387018,19.21540641784668,1.2142911716392253,19.2225399017334,0.018215610019992168
10242,2013-12-03,19.550642013549805,19.557775497436523,19.07275390625,19.10128402709961,10417000.0,0.018959090105233445,1.0923014896759409,-12.599903733019575,33.62064593466886,29.572472599501577,-0.04817260371762444,0.3986627327169572,1.0306906278071253,1.8770106269766913,20.32681504196276,0.48502159118652344,-0.4040775206424101,-0.2767477035522461,-1.192242885041857,0.6387474779373647,-0.7344952942970515,0.18099988719255933,0.02847725237554144,98.71780367311536,77.94671565878048,0.45774759074480603,12,-0.0035657882690429688,0.34236812591552734,1.135878086090088,1.4087018966674805,-0.17118453979491832,1,-0.008755954902978424,1.7272742006061295,19.18687629699707,-8.42822217128887,19.19400978088379,-2.27265655387018,19.21540641784668,-0.008755954902978424
10243,2013-12-04,19.757488250732425,19.793153762817386,19.407989501953125,19.47931480407715,8831058.0,0.010580022744995476,1.2040591352371768,0.6190464063024023,42.799962776409345,30.02180127058963,-0.28748785593668913,0.16961591343041604,0.7759864851865039,1.643273184875099,20.566096076599933,0.38516426086426137,-0.4539441507039541,-0.050286579132077236,-0.9534245307652078,0.8528513725010534,-0.5018555549486408,0.4012823966844863,-0.7560615539550817,95.49522637095785,72.21291364444652,0.45156897581656485,12,-0.29600429534912465,0.1355218887329066,0.7935109138488734,1.2018556594848597,-0.5135517120361364,2,-0.03898909641772552,1.0923014896759409,19.550642013549805,1.7272742006061295,19.18687629699707,-8.42822217128887,19.19400978088379,-0.03898909641772552
10244,2013-12-05,19.8359489440918,19.8359489440918,19.343795776367188,19.743223190307614,12587296.0,0.003971187651166552,9.615242209193957,0.33333790445892575,48.16327109760607,31.199833324857558,-0.3827133867690371,0.02502712616999503,0.6544216692681566,1.5390156466977416,21.27110763457822,0.4921531677246129,-0.49955227583190975,0.07097015380859872,-0.7312525763290587,0.8731928839462562,-0.33014121126023,0.47208151887742744,-0.818687705993657,100.0,72.84734740724589,0.40111136506882794,12,-0.4172611236572301,0.057061195373531604,0.7097005844116175,1.1233949661254847,-0.6562061309814489,3,-0.03667742013029174,1.2040591352371768,19.757488250732425,1.0923014896759409,19.550642013549805,1.7272742006061295,19.18687629699707,-0.03667742013029174
10245,2013-12-06,20.285306930541992,20.30670547485352,19.828815460205078,19.88587760925293,14811850.0,0.02265371763744306,1.161291157366255,4.3076416743800054,55.59444122907817,33.416088461887774,-0.8311391726923034,-0.4543676665998788,0.17135118348441125,1.066667460218266,21.67784232314644,0.47789001464844105,-0.4828413971682046,0.5246077537536635,-0.2648159860822048,1.3140314935895319,0.12989588383572936,0.9193196236715977,-1.235298184204101,98.36061501413009,69.31910386766187,0.3947118699179336,12,-0.6312408447265625,-0.39229679107666016,0.20328092575073242,0.674036979675293,-1.1911563873291016,4,-0.0530941973380642,9.615242209193957,19.8359489440918,1.2040591352371768,19.757488250732425,1.0923014896759409,19.550642013549805,-0.0530941973380642
10246,2013-12-09,20.30670547485352,20.328102111816406,20.05706024169922,20.278173446655273,10686465.0,0.0010548790010818099,6.600160449257922,0.07143198227452469,57.65126282331901,35.64834181901269,-0.8127746475855133,-0.49377958285111845,0.12384169592814587,1.017614208125817,20.904899020217336,0.2710418701171875,-0.4530242838774434,0.5413700103759815,-0.2602574746109241,1.3429974953628872,0.14055626788252695,0.9421837528694361,-1.1812949248046891,98.29556159255168,66.99218668018605,0.40081374249345353,12,-0.6419410705566442,-0.41369533538818715,0.1462192535400355,0.652638435363766,-0.7560634613037145,0,-0.05619955061549464,1.161291157366255,20.285306930541992,9.615242209193957,19.8359489440918,1.2040591352371768,19.757488250732425,-0.05619955061549464
10247,2013-12-10,20.11412239074707,20.3138370513916,20.042795181274414,20.30670547485352,11267734.0,-0.009483718781706396,1.6207087332982932,-6.74971589009889,58.69562058010525,39.77597379931972,-0.5718671731423619,-0.3559611831913436,0.28983703290261786,1.178750311890461,21.13093936603445,0.2710418701171875,-0.42543849763359987,0.37196807861328196,-0.35398342132574356,1.0979195785523075,0.008992328643770975,0.734943828582793,-0.8924965157568359,78.2608611401775,42.92964051873586,0.362975749969512,12,-0.4493579864501953,-0.22111225128173828,0.32988643646240234,0.8452215194702148,-0.7132663726806641,1,-0.041489369066301185,6.600160449257922,20.30670547485352,1.161291157366255,20.285306930541992,9.615242209193957,19.8359489440918,-0.041489369066301185
10248,2013-12-11,19.97860145568848,20.171184539794922,19.91440773010254,20.08559226989746,12271706.0,-0.006737601195115128,-1.1818226018183882,0.5555566560032991,57.24378720589632,43.41103142579936,-0.35517038037210824,-0.24182713776486509,0.3966472739738762,1.27864199073532,21.24208665807224,0.2567768096923828,-0.3730871862200722,0.2421533584594755,-0.4739225276214398,0.9582292445403908,-0.11588458458098216,0.6001913014999332,-0.6684574817521529,64.49269464790952,23.995674345898223,0.35803794304045755,12,-0.3138370513916051,-0.08559131622314808,0.46540737152099254,0.980742454528805,-0.17118263244629262,2,-0.02998928544935764,1.6207087332982932,20.11412239074707,6.600160449257922,20.30670547485352,1.161291157366255,20.285306930541992,-0.02998928544935764
10249,2013-12-12,19.900142669677734,20.08559226989746,19.80028533935547,19.91440773010254,8958359.0,-0.003927141055632077,-1.6666726091258346,0.13332976788961828,54.32524286667338,46.548619661565375,-0.18927114294406167,-0.18167084685038049,0.44328218085497895,1.323045226539545,20.934788915992854,0.2853069305419922,-0.322271169790902,0.16940069198608398,-0.5391329541313965,0.8779343381035645,-0.18486613107265626,0.5236675150448242,-0.5085620447110024,18.91893845219855,-24.042972443589253,0.3542668230587404,12,-0.23537826538085938,-0.007132530212402344,0.545649528503418,1.0592012405395508,0.16405105590819957,3,-0.03297494605309137,-1.1818226018183882,19.97860145568848,1.6207087332982932,20.11412239074707,6.600160449257922,20.30670547485352,-0.03297494605309137
10250,2013-12-13,19.757488250732425,20.0,19.636234283447266,19.87874412536621,7373679.0,-0.007168512372661251,-1.0000104867421362,8.500200561572154,56.27234406359572,51.59628650859468,0.04662104129401712,-0.052967375863531174,0.5642158194622873,1.440946538550559,20.943706229082398,0.3637657165527344,-0.20823747005867688,0.03387899398803995,-0.6703332812747789,0.7380912692508588,-0.31822714364336946,0.38598513161944936,-0.2909859068177205,17.52559698735778,-29.352937606294297,0.35210613763141024,12,-0.0570602416992223,0.1355218887329066,0.7293167114257777,1.2018556594848597,0.4422264099121058,4,-0.02924184644779715,-1.6666726091258346,19.900142669677734,-1.1818226018183882,19.97860145568848,1.6207087332982932,20.11412239074707,-0.02924184644779715
10251,2013-12-16,19.814550399780273,19.985734939575195,19.750356674194336,19.750356674194336,10430039.0,0.0028881276973924397,-6.333372949845495,-0.5294071382505307,59.9999611040234,54.52732152741184,0.0982944523626692,-0.13610760339756212,0.4842684326300528,1.355453477981552,20.86507758729909,0.23537826538085938,-0.10395142020022519,0.10306663513183523,-0.5851402021909031,0.7912734724545736,-0.24103678352953395,0.4471700537932044,-0.27912007443343256,26.315730213731392,-23.729405698240008,0.3441034186613698,12,0.021398544311523438,-0.010698318481445312,0.6847367286682129,1.1447935104370117,0.3495006561279297,0,-0.036357113435961264,-1.0000104867421362,19.757488250732425,-1.6666726091258346,19.900142669677734,-1.1818226018183882,19.97860145568848,-0.036357113435961264
10252,2013-12-17,19.778886795043945,19.864479064941406,19.67902946472168,19.80028533935547,9748807.0,-0.0017998694906912194,1.4761941144261501,-0.3333432374613739,65.47612731251074,57.046895364756445,0.18968701860214665,-0.12422782231180207,0.49960970277833994,1.3605957160016615,20.93605535994193,0.18544960021972656,0.0007182605749527227,0.07845869064330913,-0.5972231232819212,0.7541405045685394,-0.259382216319306,0.4162995976059243,-0.18004272677953992,26.666500278106593,-28.19071006768893,0.33784090696261543,12,0.05706214904785156,0.024965286254882812,0.7346653938293457,1.1804571151733398,0.335235595703125,1,-0.011539819397284434,-6.333372949845495,19.814550399780273,-1.0000104867421362,19.757488250732425,-1.6666726091258346,19.900142669677734,-0.011539819397284434
10253,2013-12-18,19.921541213989254,19.94293975830078,19.429386138916016,19.77175521850586,12479763.0,0.007212459448478814,4.333320127960067,-6.999821730991901,68.26566517930263,59.28049470716718,0.08130036055897705,-0.26887040990478894,0.3328128457463535,1.1874840552012884,20.635997051536258,0.5135536193847656,0.14165849412150067,0.21362380981445028,-0.4686748973793975,0.8959225170082981,-0.12752554378247183,0.5547731634113724,0.406560897827152,75.00007266575733,13.459184368975968,0.34114935359692306,12,-0.04279708862304332,-0.17831707000732067,0.5920109748840368,1.037802696228031,0.1212539672851598,2,-0.02613679284799586,1.4761941144261501,19.778886795043945,-6.333372949845495,19.814550399780273,-1.0000104867421362,19.757488250732425,-0.02613679284799586
10254,2013-12-19,19.41512107849121,19.807418823242188,19.343795776367188,19.786020278930664,12568930.0,-0.025420730758643595,1.2413691354381824,-2.476194114426209,54.57223136375757,59.16691583324266,0.5830637840763622,0.2278866763577838,0.7992805226458692,1.662812390589469,20.52759647983099,0.5777454376220668,0.19769668539446883,-0.2792442321777351,-0.9740153788927159,0.4155269145372458,-0.6266298055352237,0.06814134117975357,0.8950067138671862,10.869375653993723,-55.48368318119797,0.34738557335748976,12,0.42082786560058594,0.24964332580566406,1.09843111038208,1.5442228317260742,0.6918697357177734,3,0.020205784098126456,4.333320127960067,19.921541213989254,1.4761941144261501,19.778886795043945,-6.333372949845495,19.814550399780273,0.020205784098126456
10255,2013-12-20,19.44365119934082,19.750356674194336,19.308130264282227,19.44365119934082,21088744.0,0.0014694794193796934,-2.2631593762314925,-0.0,55.26312497263352,58.9015671831665,0.4722517881995998,0.18703731398174384,0.7201882169564939,1.6129489851455787,20.39727293976017,0.4422264099121094,0.22366841789864722,-0.23680534362792827,-0.9403441226215605,0.466733435365704,-0.5885747331247444,0.11496404586888787,0.8278233123779302,20.0,-48.16562746912254,0.3517693894968156,12,0.36733245849609375,0.2211132049560547,1.0627684593200684,1.5156927108764648,1.2339515686035156,4,0.031914917619287,1.2413691354381824,19.41512107849121,4.333320127960067,19.921541213989254,1.4761941144261501,19.778886795043945,0.031914917619287
10256,2013-12-23,19.358060836791992,19.65763282775879,19.322397232055664,19.50784683227539,10470276.0,-0.004401969654327598,-2.0322530558023586,-100.0,45.544580669530795,57.440340526436,0.4572056375736828,0.27492633563966606,0.7488104312430437,1.67410012433227,19.934339187829664,0.335235595703125,0.23015335979933482,-0.3149064064025886,-1.029287323703226,0.39947451089804886,-0.6720968650529073,0.04228405224773013,0.8556130200805683,7.865441991689276,-54.10424669290577,0.3571904586503193,12,0.38159656524658203,0.3067035675048828,1.1483588218688965,1.601283073425293,1.326675415039059,0,0.04347820946263847,-2.2631593762314925,19.44365119934082,1.2413691354381824,19.41512107849121,4.333320127960067,19.921541213989254,0.04347820946263847
10257,2013-12-24,19.465049743652344,19.50784683227539,19.293865203857425,19.293865203857425,4217917.0,0.005526840098415642,-1.5000111420613436,-1.142860781092793,42.90660641154459,55.8473204381747,0.27766246202438793,0.18056561661902037,0.5922802355029262,1.5450960295432132,19.12323890553971,0.2139816284179652,0.1844614174892385,-0.21005725860595703,-0.9215267117627448,0.5014121945508307,-0.5657919851843509,0.14567746797243686,0.6942914976647963,26.373632832013516,-30.06004567519852,0.35573472657839456,12,0.22467899322509766,0.19971466064453125,1.041369915008545,1.4942941665649414,1.1982879638671875,1,0.0359105844301173,-2.0322530558023586,19.358060836791992,-2.2631593762314925,19.44365119934082,1.2413691354381824,19.41512107849121,0.0359105844301173
10258,2013-12-26,19.393722534179688,19.579172134399414,19.3723258972168,19.51497840881348,6048228.0,-0.003664373346691119,-1.5217593507656835,-0.7083342618384756,39.236098859979165,54.17074888187535,0.2875373358936706,0.2797161477953338,0.6237129754111166,1.5936558829095944,17.948498579111057,0.20684623718261363,0.12439276408974465,-0.2899435997009263,-0.9823523292968623,0.4024651298950097,-0.6361479644988925,0.05626076509703992,0.6963806241406765,19.444382544103437,-30.1781070255204,0.3462043647979679,12,0.25321006774902344,0.2710418701171875,1.0431532859802246,1.5656213760375977,1.2268199920654332,3,0.03714603296493202,-1.5000111420613436,19.465049743652344,-2.0322530558023586,19.358060836791992,-2.2631593762314925,19.44365119934082,0.03714603296493202
10259,2013-12-27,19.365192413330078,19.579172134399414,19.350927352905273,19.436519622802734,7277502.0,-0.0014711008059090647,-3.5714176567215494,0.5882371446997767,21.83408204231138,50.34427532395487,0.25949316487037777,0.33733875932233914,0.6289001881965675,1.6033493430913488,16.664414493340477,0.22824478149414062,0.06959184123987328,-0.32596302032470703,-1.0000438117806851,0.34811777113127107,-0.6630034160526961,0.01107737540328202,0.6612117086332496,15.62509139984809,-26.682627288186403,0.3370403957279895,12,0.27460765838623047,0.2995719909667969,1.014622688293457,1.594151496887207,1.219686508178711,4,0.03499075834009813,-1.5217593507656835,19.393722534179688,-1.5000111420613436,19.465049743652344,-2.0322530558023586,19.358060836791992,0.03499075834009813
10260,2013-12-30,19.600570678710934,19.65049934387207,19.3723258972168,19.3723258972168,9315309.0,0.012154708321866936,-1.4375010445741092,-3.199967911006425,30.888028496205322,47.10961614530841,-0.0005416202490060584,0.14122120476667632,0.3657644963999509,1.3435925060119835,15.669889530049353,0.2853069305419922,0.028891760139750033,-0.11091279983520863,-0.7452156576453781,0.5233900579749609,-0.4280642287402934,0.2062386290698761,0.36723032980392034,84.31357127501605,47.06016608306413,0.3171514289050849,12,0.017831802368167615,0.06419372558594105,0.6294584274292028,1.3587732315063512,1.4336662292480504,0,0.025837009738093775,-3.5714176567215494,19.365192413330078,-1.5217593507656835,19.393722534179688,-1.5000111420613436,19.465049743652344,0.025837009738093775
10261,2013-12-31,19.536376953125,19.743223190307614,19.457916259765625,19.643367767333984,8399102.0,-0.00327509472240306,-1.1621352066258783,-0.46875470058330476,33.195041925708566,43.52282888010818,0.022399074347937642,0.24552959345869496,0.40755091503054075,1.3769785791456428,14.124088538935755,0.28530693054198863,-0.004079357958286067,-0.19258155822753764,-0.7838260286643077,0.39866291220923245,-0.4882037934459227,0.1030406769908474,0.37750919101726055,53.96849651729896,20.997498996539264,0.2956222352183842,12,0.08202552795410156,0.128387451171875,0.682952880859375,1.4122676849365234,1.4621963500976562,1,0.058415427668987,-1.4375010445741092,19.600570678710934,-3.5714176567215494,19.365192413330078,-1.5217593507656835,19.393722534179688,0.058415427668987
10262,2014-01-02,19.379457473754886,19.671897888183594,19.3723258972168,19.586305618286133,6984624.0,-0.008032168899413716,-1.7096941152114828,1.9333262024458613,32.78689602567117,39.58074341859356,0.13041564916516535,0.40998704208421444,0.5436866550862547,1.5028901523371943,13.456554285851608,0.2995719909667933,-0.03774873776689347,-0.3409418106079052,-0.9478054661030981,0.26592184488728776,-0.6443736383555034,-0.037509982860306934,0.48482699516458894,7.27260351232132,-20.81424770481165,0.30343182774759714,1,0.17118453979491832,0.28530693054198863,0.6847372055053675,1.4907283782958949,1.5905857086181605,3,0.06735373164310055,-1.1621352066258783,19.536376953125,-1.4375010445741092,19.600570678710934,-3.5714176567215494,19.365192413330078,0.06735373164310055
10263,2014-01-03,18.98716163635254,19.236804962158203,18.86590576171875,19.18687629699707,14238572.0,-0.020242869953074005,1.4761941144261501,0.965513425789335,27.777793252905767,36.60358362849892,0.4204455546466548,0.7816906056403035,0.9076823774346252,1.863859857884794,13.989023718662319,0.5135517120361364,-0.09825349192989563,-0.6947213172912612,-1.3838761482799917,-0.005566486302530649,-1.0392987327856247,-0.3501439017968977,0.8314892913619722,13.821208912813365,-14.788117486993873,0.34457741549436477,1,0.3209695816040039,0.6098423004150391,0.918330192565918,1.7938652038574219,2.0328102111816406,4,0.08827944393530673,-1.7096941152114828,19.379457473754886,-1.1621352066258783,19.536376953125,-1.4375010445741092,19.600570678710934,0.08827944393530673
10264,2014-01-06,19.108417510986328,19.158344268798828,18.937232971191406,18.98002815246582,10398213.0,0.006386203317595207,-1.0666565644860813,-0.6428639645490316,34.035136773324055,34.24491827302009,0.2806185970680808,0.635729447467849,0.7755077441103069,1.718953786511566,14.398183985861984,0.22111129760742188,-0.16897730372607356,-0.5370888710021973,-1.2675680929853712,0.19339035098097668,-0.9023284819937842,-0.1718492600106103,0.614958900128606,27.64241782562673,-2.271067921044221,0.36523961099158725,1,0.19614696502685547,0.48858642578125,0.7400131225585938,1.6155481338500977,1.5335216522216797,0,0.07913397403994349,1.4761941144261501,18.98716163635254,-1.7096941152114828,19.379457473754886,-1.1621352066258783,19.536376953125,0.07913397403994349
10265,2014-01-07,19.208274841308594,19.258203506469727,19.037090301513672,19.236804962158203,9877791.0,0.005225829416007466,5.1999679110065244,-0.22221561956828548,35.395211424212945,33.11721057909588,0.16076844207437802,0.4754215301504736,0.6709555498456652,1.5955590511445266,15.954064364654702,0.2211132049560547,-0.2640155340590553,-0.3833799362182617,-1.072914679052328,0.30615480661580463,-0.7281473076352931,-0.03861256480123032,0.42935450486672266,39.02453871690811,8.298392267778059,0.3447673714170327,1,0.09628963470458984,0.3887290954589844,0.6223239898681641,1.497859001159668,1.7617683410644531,1,0.07166724193469598,-1.0666565644860813,19.108417510986328,1.4761941144261501,18.98716163635254,-1.7096941152114828,19.379457473754886,0.07166724193469598
10266,2014-01-08,19.165477752685547,19.322397232055664,19.087018966674805,19.251070022583008,8159920.0,-0.00222805478246324,1.062490076629313,3.0000668538574677,35.27398107064842,32.269141096774085,0.19374962031755416,0.4514848165163592,0.7034049128984137,1.6139892416160038,17.439811649714304,0.23537826538085938,-0.29707384590544805,-0.36911563873291087,-0.9954895960703602,0.2572583186045385,-0.6823026174016356,-0.055928660064186175,0.3949792350441115,37.16810389708736,5.68354178921879,0.31318697866872536,1,0.13908672332763672,0.43152618408203125,0.6651210784912109,1.5406560897827148,2.0470752716064453,2,0.09750652602498144,5.1999679110065244,19.208274841308594,-1.0666565644860813,19.108417510986328,1.4761941144261501,18.98716163635254,0.09750652602498144
10267,2014-01-09,19.279600143432614,19.32952880859375,19.115549087524414,19.172611236572266,7916253.0,0.005954581055568786,1.0689737844292604,-1.2499832869080365,34.37496518092907,31.729015132435183,0.05649592463182884,0.28631607462387976,0.5775182128940664,1.479446708262639,19.034034755074387,0.21397972106933594,-0.33390465688946236,-0.21326713562012145,-0.7859766541532345,0.3594423829129916,-0.4996218948866762,0.07308762364643329,0.21140172169595317,89.23076290152635,60.63780234309543,0.2863547592665561,1,0.02496433258056996,0.3174037933349645,0.44044303894043324,1.3409423828125036,2.1540660858154332,3,0.0891602080438163,1.062490076629313,19.165477752685547,5.1999679110065244,19.208274841308594,-1.0666565644860813,19.108417510986328,0.0891602080438163
10268,2014-01-10,19.379457473754886,19.67902946472168,19.32952880859375,19.3723258972168,7839844.0,0.005179429530663082,-6.538372930165009,0.06665715864724875,48.91773939618459,34.738310393976654,-0.050956301899233836,0.1467972893536249,0.4672742455375456,1.3629592680024025,19.973196851318008,0.39942932128906605,-0.3352671324396468,-0.0834526062011669,-0.6100019157267305,0.44309670332439666,-0.3467272609639487,0.17982204856161488,-0.5135517120361364,59.61534011287861,27.591573929918333,0.26327465476278267,1,-0.07489299774170277,0.21754646301269176,0.3405857086181605,1.1412277221679652,1.990015029907223,4,0.08207586361858943,1.0689737844292604,19.279600143432614,1.062490076629313,19.165477752685547,5.1999679110065244,19.208274841308594,0.08207586361858943
10269,2014-01-13,19.24393653869629,19.3865909576416,19.172611236572266,19.358060836791992,6173146.0,-0.006993020069944178,1.4999888579387186,-16.002674511901578,44.30893955435933,36.22952273377154,0.07325970323444153,0.2431001225307341,0.579122546722715,1.4779321119890838,20.82103541890393,0.21397972106933594,-0.3424477622288933,-0.18616323471069407,-0.6786764635811551,0.30634999415976694,-0.4324198491459228,0.06009337972453466,-0.3617683029174792,32.22209346894025,-1.2679631012187045,0.2462566144352305,1,0.06062793731689453,0.35306739807128906,0.43331050872802734,1.2018556594848633,2.318117141723633,0,0.09229064465404901,-6.538372930165009,19.379457473754886,1.0689737844292604,19.279600143432614,1.062490076629313,19.165477752685547,0.09229064465404901
10270,2014-01-14,19.17974281311035,19.429386138916016,19.151212692260746,19.251070022583008,7606411.0,-0.0033357897152099802,-3.3333432374615586,0.6249958217735736,44.85592858494844,37.525176807020415,0.07988175041293388,0.27593887175221354,0.6186395919969172,1.5239569561887265,21.236820868250046,0.2781734466552699,-0.3375781871387886,-0.22146968841552805,-0.7007256876603449,0.2577863108292888,-0.4610976880379347,0.018158311206878608,-0.28163735275268564,15.662534151244909,-20.198530795585082,0.23962799962240788,1,0.09272480010986328,0.41726112365722656,0.4761061668395996,1.255350112915039,2.5178318023681676,1,0.07623649411493516,1.4999888579387186,19.24393653869629,-6.538372930165009,19.379457473754886,1.0689737844292604,19.279600143432614,0.07623649411493516
10271,2014-01-15,19.09415054321289,19.315263748168945,19.058488845825195,19.17974281311035,6632582.0,-0.0044626390839273,-2.2727758937145217,1.199994651834421,39.16666109562361,38.23403959257069,0.10744647235663862,0.32126476430957496,0.6750625267022912,1.5809037823466738,21.772706095851223,0.25677490234375,-0.3031649539309491,-0.27104196548462056,-0.7272275270596253,0.18514359609038422,-0.49913474627212295,-0.04294918469711817,-0.18042660276794464,5.746875595527168,-30.020724865849058,0.22809278078750175,1,0.17831707000732422,0.5028533935546875,0.6793875694274902,1.3409423828125,2.5820255279541016,2,0.09824436205814613,-3.3333432374615586,19.17974281311035,1.4999888579387186,19.24393653869629,-6.538372930165009,19.379457473754886,0.09824436205814613
10272,2014-01-16,19.550642013549805,19.572040557861328,19.122682571411133,19.165477752685547,7360500.0,0.023907398724222206,1.0999933147632313,-4.499988857938718,53.741512686061476,41.11889730736576,-0.36007452248036387,-0.16148225798723814,0.19594428700866828,1.0953972006923323,21.82127868028178,0.4778900146484375,-0.28892195647101815,0.19686174392700195,-0.22594685743459308,0.619670345288597,-0.014542556753795566,0.40826604460779947,-0.6216119626193226,79.31038722329117,39.764595689570484,0.21140430068079838,1,-0.24251079559326172,0.039229393005371094,0.22824525833129883,0.8594865798950195,2.104137420654297,3,0.08500544430154156,-2.2727758937145217,19.09415054321289,-3.3333432374615586,19.17974281311035,1.4999888579387186,19.24393653869629,0.08500544430154156
10273,2014-01-17,19.400856018066406,19.65049934387207,19.30099868774414,19.600570678710934,6394382.0,-0.007661436150259826,1.3333333333333333,-0.5185181517007688,50.80386377393793,42.98208919632286,-0.16252608067007301,-0.055553006806324134,0.32871454645120224,1.2179636208081916,21.178372357969362,0.3495006561279297,-0.28263986773175986,0.07311000823974467,-0.2563079061618545,0.40252792264134385,-0.09159894896105314,0.23781896544054248,-0.456825978860099,57.83126707562245,14.629306712983649,0.16470895720079892,1,-0.04279613494873047,0.11768913269042969,0.37803125381469727,1.009272575378418,2.296718597412113,4,0.10477940815027198,1.0999933147632313,19.550642013549805,-2.2727758937145217,19.09415054321289,-3.3333432374615586,19.17974281311035,0.10477940815027198
10274,2014-01-21,19.807418823242188,19.814550399780273,19.429386138916016,19.45078468322754,10385035.0,0.02095592095509513,1.0769321752366847,-1.7857183787294508,54.328369884686495,45.08577346970882,-0.513509237252368,-0.4545225408107356,-0.10796617991149304,0.7878634814822583,20.489287271731193,0.4136943817138672,-0.25343910567366734,0.4600579261779778,0.0679761676953703,0.8521396846605853,0.2640170469366723,0.6560988054192833,-0.8486887955255717,99.05674657033154,58.533004117578976,0.19604087924130387,1,-0.3708992004394531,-0.33166980743408203,-0.028531551361083984,0.6027097702026367,1.7118396759033203,1,0.07886205135355628,1.3333333333333333,19.400856018066406,1.0999933147632313,19.550642013549805,-2.2727758937145217,19.09415054321289,0.07886205135355628
10275,2014-01-22,20.064193725585934,20.09272575378418,19.72895812988281,19.757488250732425,10799185.0,0.012963572115840094,-1.000010486687131,0.860000320891631,60.22097529337539,47.85766171667848,-0.7108582895893072,-0.6982225242281324,-0.3821488001426161,0.5070970846114697,19.95754568557882,0.36376762390137074,-0.1648022614075373,0.6858057022094677,0.17993858199737645,1.191672822421559,0.4328721421034203,0.9387392623155151,-1.0712308829867716,97.24124830793824,56.00498219804391,0.2529335601060458,1,-0.48858642578124645,-0.5848779678344691,-0.28530645370483043,0.34593486785889027,1.6262474060058665,2,0.0746533838000134,1.0769321752366847,19.807418823242188,1.3333333333333333,19.400856018066406,1.0999933147632313,19.550642013549805,0.0746533838000134
10276,2014-01-23,20.19971466064453,20.256776809692386,19.91440773010254,19.957204818725586,12266098.0,0.00675436735271262,-1.0869544997413323,0.7906929018295975,66.01671350689406,51.37341153067459,-0.7646563603895444,-0.8089301284090382,-0.5288028396210436,0.3514319113476887,19.54214729553523,0.3423690795898473,-0.09132299577429848,0.7792439460754395,0.1544446059346214,1.4040432862162575,0.4668442760050304,1.0916436161458485,-1.140766043374267,94.96848258974191,47.3938896971186,0.31239967007040964,1,-0.5420818328857422,-0.6383733749389648,-0.40299558639526367,0.21041393280029297,1.2196865081787074,3,0.07415253036976277,-1.000010486687131,20.064193725585934,1.0769321752366847,19.807418823242188,1.3333333333333333,19.400856018066406,0.07415253036976277
10277,2014-01-24,20.164051055908203,20.798858642578125,20.11412239074707,20.12125587463379,19305119.0,-0.0017655499265943897,-22.999665741885885,0.17646781234024145,76.69898375549198,54.46021645948652,-0.6597158381234465,-0.757027237420786,-0.5166433444720688,0.36574216905010104,19.42606710594923,0.6847362518310547,-0.022567519782086265,0.7086302757263176,0.0006647969653030827,1.4165957544873322,0.35464753634581214,1.0626130151068232,-1.0092761832441681,57.61902942786925,5.536306937818011,0.3539827393805065,1,-0.23537731170654297,-0.3316688537597656,-0.3441505432128906,0.2460775375366211,1.5192584991455078,4,0.07499113204316776,-1.0869544997413323,20.19971466064453,-1.000010486687131,20.064193725585934,1.0769321752366847,19.807418823242188,0.07499113204316776
10278,2014-01-27,20.11412239074707,20.292438507080078,20.02853012084961,20.292438507080078,11601550.0,-0.002476122730630692,1.96000599000952,-4.166733520524134,73.57854566496107,57.71239491622005,-0.5527424216136048,-0.6855070882689773,-0.475647541874082,0.39836590922011084,19.502654715740793,0.26390838623046875,0.054994153638769916,0.6226816177368164,-0.14301780884086668,1.3883810443144995,0.23983190444797486,1.005531331025658,-0.7949391410916249,50.0,-4.9605134540371125,0.38284971328884243,1,-0.18544864654541016,-0.2817401885986328,-0.2942218780517578,0.2960062026977539,1.4835948944091797,0,0.07659578745358364,-22.999665741885885,20.164051055908203,-1.0869544997413323,20.19971466064453,-1.000010486687131,20.064193725585934,0.07659578745358364
10279,2014-01-28,20.042795181274414,20.271041870117188,19.900142669677734,20.249643325805664,8324936.0,-0.003546125855606208,1.9714102348608713,1.1600081292986342,69.83044394588342,60.48734106743505,-0.3980381715619963,-0.5911197520001608,-0.4117367900036015,0.4517977464418479,19.364906673870106,0.3708992004394531,0.13046358533676639,0.5174742698669448,-0.28384042828141176,1.3187889680153013,0.11681692079276473,0.9181316189411248,-0.5756443923267014,29.333292924683263,-26.50110975729836,0.40065734907417866,1,-0.1141214370727539,-0.21041297912597656,-0.2318110466003418,0.36733341217041016,1.219686508178711,1,0.08256230826277822,1.96000599000952,20.11412239074707,-22.999665741885885,20.164051055908203,-1.0869544997413323,20.19971466064453,0.08256230826277822
10280,2014-01-29,20.106990814208984,20.15691947937012,19.935806274414066,20.014265060424805,8559771.0,0.00320292815218437,1.2962889599777303,-0.4482793596931248,72.1476425752471,64.15189456517099,-0.35410997672065747,-0.6486889923866315,-0.479076764338096,0.37035390305927507,19.53889272897443,0.2211132049560547,0.16762840168133764,0.5563488960266127,-0.2859354910816201,1.3986332831348456,0.13520670247249456,0.9774910895807309,-0.5066692398982298,23.015963971764865,-33.726366982004876,0.4211421935541169,1,-0.14622020721435547,-0.2746086120605469,-0.35663414001464844,0.30313777923583984,1.1626243591308594,2,0.07023764510493136,1.9714102348608713,20.042795181274414,1.96000599000952,20.11412239074707,-22.999665741885885,20.164051055908203,0.07023764510493136
10281,2014-01-30,20.677602767944336,20.741796493530273,20.14265251159668,20.185449600219727,13984249.0,0.02837878422524165,-1.07406918317894,5.307621104597347,77.07180034955371,66.74414875000345,-0.7559884787852411,-1.190454662332371,-1.05132602453115,-0.2173243890362393,20.50612679134921,0.6348056793212891,0.24520146824942657,1.069899559020996,0.08853942379645474,2.0512596942455374,0.5792194914087254,1.5605796266332668,-0.9574274868068429,86.50787587067528,32.475767082967046,0.49068006761227034,1,-0.6276741027832031,-0.8452205657958984,-0.9397287368774414,-0.2674741744995117,0.6348075866699183,3,0.04898238809469868,1.2962889599777303,20.106990814208984,1.9714102348608713,20.042795181274414,1.96000599000952,20.11412239074707,0.04898238809469868
10282,2014-01-31,20.68473625183105,20.90584945678711,20.527816772460934,20.54208374023437,14598045.0,0.0003449860202253685,-3.416619313433875,0.28985389295818315,76.2177498942618,69.56791387448389,-0.6541207190216944,-1.1539496246049552,-1.0582081773120784,-0.24097267423605118,21.341626766515905,0.3780326843261754,0.33568083011311955,1.0117691040039034,-0.07376138205305338,2.09729959006086,0.4690038609754268,1.55453434703238,-0.8566926345494963,78.01414808071577,23.668433104957444,0.5427652430284781,1,-0.5171184539794886,-0.7988586425781214,-0.9825253486633265,-0.2746076583862269,0.5991439819335973,4,0.03551724846997528,-1.07406918317894,20.677602767944336,1.2962889599777303,20.106990814208984,1.9714102348608713,20.042795181274414,0.03551724846997528
10283,2014-02-03,20.66333770751953,20.970043182373047,20.47075653076172,20.77032852172852,20164686.0,-0.001034508927307498,-1.028988877262334,-0.7500100279445637,79.87985021830458,72.4069672448859,-0.48590419753059777,-1.0546078487130757,-1.029443635689212,-0.241847651810442,20.94228735619641,0.4992866516113281,0.45514555877467444,0.9065617561340318,-0.21427575090345385,2.0273992631715174,0.34614300261528896,1.4669805096527746,-0.7059573894973106,71.33327153186816,13.602931494935127,0.5604187535187433,2,-0.31383705139160156,-0.7453632354736328,-0.986091136932373,-0.25320911407470703,0.8630523681640625,0,0.04936142756661255,-3.416619313433875,20.68473625183105,-1.07406918317894,20.677602767944336,1.2962889599777303,20.106990814208984,0.04936142756661255
10284,2014-02-04,20.62054252624512,20.863052368164066,20.55634880065918,20.834522247314453,13155807.0,-0.0020710681826990873,1.2631612281232296,1.999982172781303,80.60604832828247,74.67197535987557,-0.3527311630171006,-0.9409632747982108,-0.9768685530973791,-0.21485377604877343,20.521367147927375,0.30670356750488637,0.5165457265655533,0.7881603240966832,-0.35235777905081633,1.9286784272441828,0.21790127252293345,1.358419375670433,-0.5213894072137855,66.20690545480052,3.0249299101604663,0.5702590515737492,2,-0.18544960021973012,-0.7025680541992223,-0.9646940231323278,-0.34950160980224965,1.1412258148193324,1,0.047388411709702316,-1.028988877262334,20.66333770751953,-3.416619313433875,20.68473625183105,-1.07406918317894,20.677602767944336,0.047388411709702316
10285,2014-02-05,20.58487892150879,20.741796493530273,20.37803077697754,20.52068519592285,13922982.0,-0.001729518255445539,-1.0816197336826021,-0.2999991086311298,82.35292656656326,76.48711014428326,-0.2631099016019043,-0.8399444484829388,-0.932787541342897,-0.19422038475972414,20.287344812515997,0.3637657165527344,0.6043833658546305,0.6836665153503425,-0.46439378998361747,1.8317268206843025,0.10963636268336074,1.2576966680173243,-0.36380119360961416,53.44831958247175,-16.296606532196712,0.5740301526669809,2,-0.14978599548339844,-0.6669044494628906,-0.9325966835021973,-0.40299510955810547,1.2696151733398473,2,0.0329175007794833,1.2631612281232296,20.62054252624512,-1.028988877262334,20.66333770751953,-3.416619313433875,20.68473625183105,0.0329175007794833
10286,2014-02-06,21.034236907958984,21.312410354614254,20.54921531677246,20.54921531677246,19296006.0,0.021829518073126497,-2.1470559319834215,7.555591870691704,82.29811575535473,77.1092359220458,-0.6499960152200153,-1.203842963190631,-1.3614347316494069,-0.6578565178254294,20.631818562735997,0.7631950378417933,0.6707608203949036,1.0395865440368652,-0.15940669237665261,2.238579780450383,0.44008992583010453,1.639083162243626,-0.7083040164334662,70.22907463807785,1.6241328780508155,0.5994966182067597,2,-0.4279603958129883,-0.9450788497924805,-1.392653465270996,-1.048501968383789,1.0912971496582031,3,0.011190245047197234,-1.0816197336826021,20.58487892150879,1.2631612281232296,20.62054252624512,-1.028988877262334,20.66333770751953,0.011190245047197234
10287,2014-02-07,20.998573303222656,21.184022903442386,20.741796493530273,21.184022903442386,12314467.0,-0.0016955026651256366,3.769235516152444,-0.382353288161995,86.60127063470574,78.55620536312854,-0.5403277477172104,-1.088608724447873,-1.3022884163773831,-0.637392842471602,21.027008822627675,0.4422264099121129,0.7034830967568233,0.9179742813110359,-0.3112615723470995,2.1472101349691712,0.30335635448196996,1.5325922081401018,-0.6205425262451172,66.41225269655699,-3.408612975930154,0.6146179268290671,2,-0.39229679107666016,-0.9094152450561523,-1.356989860534668,-1.012838363647461,1.219686508178711,4,0.01494563687064554,-2.1470559319834215,21.034236907958984,-1.0816197336826021,20.58487892150879,1.2631612281232296,20.62054252624512,0.01494563687064554
10288,2014-02-10,20.970043182373047,21.0770320892334,20.848787307739254,20.93437957763672,9996540.0,-0.0013586694885233674,-1.2068825612274592,-0.19230887903814337,82.21341659338441,79.93209121285085,-0.42199434845309014,-0.9853241503451997,-1.243684559395465,-0.6257495294535325,22.866893468227662,0.22824478149414418,0.7113056413831345,0.8099148750305183,-0.4340484027163569,2.0538781527773935,0.1879332361570789,1.4318965139039577,-0.4425116729736338,63.35887679532321,-2.649674915882386,0.6219816388734376,2,-0.3459348678588867,-0.880885124206543,-1.362339973449707,-1.0770330429077148,1.1840229034423828,0,0.014965970678372464,3.769235516152444,20.998573303222656,-2.1470559319834215,21.034236907958984,-1.0816197336826021,20.58487892150879,0.014965970678372464
10289,2014-02-11,21.01997184753418,21.12696075439453,20.78459358215332,20.920114517211914,10666837.0,0.0023809519478290575,1.1818281268992343,2.799978607337683,79.91070415977765,80.79465361113202,-0.3561908209214266,-0.9437616535926807,-1.262109288990981,-0.700190489327511,24.247783928786713,0.34236717224121094,0.7041475670127788,0.7710417747497544,-0.4509127001176765,1.9929962496171854,0.16006453731603898,1.38201901218347,-0.3668597229003936,68.70238668746097,6.370081080669088,0.6109772374337151,2,-0.29244041442871094,-0.8951501846313477,-1.5674042701721191,-1.1947221755981445,1.3552055358886719,1,0.024092241027849903,-1.2068825612274592,20.970043182373047,3.769235516152444,20.998573303222656,-2.1470559319834215,21.034236907958984,0.024092241027849903
10290,2014-02-12,20.641939163208008,20.80599021911621,20.534950256347656,20.798858642578125,7646368.0,-0.017984452456367928,2.16667595182119,-1.571436757458838,62.0154620956851,79.12172713847995,0.11812660975113332,-0.4749174857087297,-0.8556261159199252,-0.3470672134618553,25.54120020473506,0.48502159118652344,0.7055042065573822,0.31989927291870046,-0.8037193502593958,1.4435178960967967,-0.24191003867034766,0.8817085845077486,0.6704711914062464,13.761337346944346,-42.60682880005945,0.5618093115890481,2,0.20328140258789062,-0.46718883514404297,-1.191154956817627,-0.8166894912719727,2.5748939514160156,2,0.0542501927266803,1.1818281268992343,21.01997184753418,-1.2068825612274592,20.970043182373047,3.769235516152444,20.998573303222656,0.0542501927266803
10291,2014-02-13,20.970043182373047,21.105562210083008,20.57774543762207,20.599143981933594,13681978.0,0.015895019192278648,-1.551711419297728,-2.363627523671768,68.89630402080616,78.30823315254045,-0.1834209535511846,-0.690690621501119,-1.150650492834039,-0.6903395622921025,26.80574830974708,0.5278167724609375,0.7354349786735561,0.554208660125731,-0.4440225869339649,1.552439907185427,0.055093036595884826,1.0533242836555772,0.3268179702758758,67.03300901260906,10.375978856040717,0.4991156235298473,2,-0.12482261657714844,-0.7845935821533203,-1.519258975982666,-1.1447935104370117,2.5178298950195277,3,0.04217687606952758,2.16667595182119,20.641939163208008,1.1818281268992343,21.01997184753418,-1.2068825612274592,20.970043182373047,0.04217687606952758
10292,2014-02-14,21.212553024291992,21.25535011291504,20.87018585205078,20.92724609375,9988128.0,0.011564584765509478,1.0769108141047727,0.769230373653951,73.61959868821484,77.61264964919714,-0.38351726002438724,-0.8456682902960253,-1.3683077268560808,-0.9500642874865051,29.164842742136965,0.3851642608642578,0.7662183511031913,0.7136229515075669,-0.2576829075668243,1.6849288105819582,0.2279700219703713,1.1992758810447626,0.06906991043090471,94.05925914158703,35.04989696746681,0.4856529295371954,2,-0.36733245849609375,-1.0271034240722656,-1.7617688179016113,-1.387303352355957,2.2753200531005824,4,0.043039658275912274,-1.551711419297728,20.970043182373047,2.16667595182119,20.641939163208008,1.1818281268992343,21.01997184753418,0.043039658275912274
10293,2014-02-18,21.433666229248047,21.526390075683594,21.14122772216797,21.2268180847168,12045003.0,0.0104236960399271,-1.0377404185755514,0.7250021727067791,78.09796760717407,77.33397401351843,-0.5407317745554003,-0.955678022627378,-1.5681548548917235,-1.18842027427468,32.02199847088831,0.385162353515625,0.7353037185754729,0.8330956459045424,-0.07796686581226453,1.7441581576213494,0.37756439004613895,1.288626901762946,-0.8987159729003906,90.64755675259715,26.732496782575744,0.45553125585840304,2,-0.48145580291748047,-1.1412267684936523,-1.982882022857666,-1.6084165573120117,1.7047080993652344,1,0.03660566390096509,1.0769108141047727,21.212553024291992,-1.551711419297728,20.970043182373047,2.16667595182119,20.641939163208008,0.03660566390096509
10294,2014-02-19,21.36947250366211,21.633380889892575,21.21968650817871,21.36947250366211,9838535.0,-0.00299499511186474,-1.7619029427869013,0.0,75.50430322310184,76.57301586424495,-0.4013348804657326,-0.8099873833138247,-1.4855319382890926,-1.1396260107638128,34.55599663158827,0.41369438171386363,0.7093502751990144,0.6907992362976074,-0.2015997350985188,1.5831982076937337,0.2445997505995443,1.1369987219956705,-0.8146934509277344,75.97405078017854,6.601096077964527,0.446199485698064,2,-0.2853069305419922,-1.0235376358032227,-1.9186882972717285,-1.5442228317260742,2.03994178771973,2,0.03671562702443243,-1.0377404185755514,21.433666229248047,1.0769108141047727,21.212553024291992,-1.551711419297728,20.970043182373047,0.03671562702443243
10295,2014-02-20,21.562053680419922,21.59771728515625,21.205421447753906,21.355207443237305,8677258.0,0.009011976160141932,1.8205124688877765,100.0,71.08842268983622,75.32749441252066,-0.49252070755821364,-0.9324038178860192,-1.6715525112468868,-1.3441375811646914,36.41469454083894,0.39229583740234375,0.6844479386501057,0.8084874153137207,-0.11755478724830226,1.7345296178757437,0.3454663140327092,1.2715085165947322,-0.9641305541992189,93.24319685178826,24.962104139383356,0.4630211012810118,2,-0.4778881072998047,-1.2161188125610352,-2.111269474029541,-1.7368040084838867,2.182596206665039,3,0.03771086534958923,-1.7619029427869013,21.36947250366211,-1.0377404185755514,21.433666229248047,1.0769108141047727,21.212553024291992,0.03771086534958923
10296,2014-02-21,21.69757461547852,21.904422760009766,21.46932983398437,21.583452224731445,11753527.0,0.0062851589680281705,-1.5416743268764408,0.5517257277748749,72.75639020284619,73.78917436453628,-0.5856379946553467,-1.001291940632921,-1.7994926565445688,-1.4869358898421652,38.10230873020621,0.4350929260253942,0.6676547672346551,0.8691153526306188,-0.10913262023682435,1.847363325498062,0.3799913661968972,1.3582393390643404,-1.0582331787109425,79.99992623165508,12.415048440836841,0.489123986433721,2,-0.47788810729980824,-1.2161188125610387,-2.2628388404846227,-1.872324943542484,2.2396583557128906,4,0.07001973843019771,1.8205124688877765,21.562053680419922,-1.7619029427869013,21.36947250366211,-1.0377404185755514,21.433666229248047,0.07001973843019771
10297,2014-02-24,21.676176071166992,22.07560539245605,21.66191291809082,21.69757461547852,14485324.0,-0.0009862182612918602,-15.57260744985659,-0.18750522287034768,72.75639020284596,72.73839365447644,-0.5118387239700404,-0.9073190466071352,-1.7643971976933308,-1.4718741702684035,38.828315857053084,0.4136924743652308,0.6539013288138449,0.7721105575561538,-0.22350748657639485,1.7677286016887024,0.27430153548987946,1.269919579622428,-0.9609297550048836,57.251833601084556,-9.451636701120634,0.4978090220662735,2,-0.3708982467651367,-1.0770320892333984,-2.2414402961730957,-1.850926399230957,2.2111282348632812,0,0.08358010196436116,-1.5416743268764408,21.69757461547852,1.8205124688877765,21.562053680419922,-1.7619029427869013,21.36947250366211,0.08358010196436116
10298,2014-02-25,21.6547794342041,21.925819396972656,21.533523559570312,21.6547794342041,8005981.0,-0.0009871038550638422,-2.2352728359523697,-0.0,73.46278065092302,72.02195770904815,-0.42811904404732104,-0.8059011656966923,-1.7249009630633623,-1.4570031111396986,39.73138985303058,0.39229583740234375,0.6086778618070632,0.6736810684204109,-0.30281564227513513,1.6501777791159569,0.18543271307263964,1.161929423768182,-0.8307043919384789,51.63942511074552,-14.501982433464462,0.48824835534777267,2,-0.3495016098022461,-0.9664773941040039,-2.205778121948242,-1.8295297622680664,2.2467899322509766,1,0.08465076491580747,-15.57260744985659,21.676176071166992,-1.5416743268764408,21.69757461547852,1.8205124688877765,21.562053680419922,0.08465076491580747
10299,2014-02-26,21.69757461547852,21.86162567138672,21.640514373779297,21.71183967590332,5092344.0,0.001976246463486042,-2.444489013682756,-100.0,75.16128726169204,73.4826049497156,-0.40754600541323427,-0.7571894939726072,-1.746196740277103,-1.5069384552791512,41.14010348617735,0.22111129760742188,0.5605374719827729,0.633737277984622,-0.28682928383533124,1.5543038398045752,0.17345399707464537,1.0940205588945986,-0.7733771451976637,56.557371659284286,-10.727394232239561,0.4602832809099765,2,-0.3708992004394567,-0.945078849792484,-2.2592720985412633,-1.872324943542484,2.3965759277343714,2,0.06640372201356226,-2.2352728359523697,21.6547794342041,-15.57260744985659,21.676176071166992,-1.5416743268764408,21.69757461547852,0.06640372201356226
10300,2014-02-27,21.519258499145508,21.74037170410156,21.36947250366211,21.6547794342041,8495699.0,-0.008218251094562645,1.4186017586846262,9.500200561574768,62.500012289082385,72.77190586841294,-0.10247068990062047,-0.49291706067528196,-1.543411115693921,-1.33072191463652,42.268802875846454,0.3708992004394496,0.5383414071309183,0.38480777740478445,-0.43821379802154325,1.2078293528311121,-0.02670301030838118,0.7963185651179501,-0.5029483950906375,21.212153952952022,-43.81234952569078,0.4115107877131646,2,-0.046362876892089844,-0.6169767379760778,-2.063124179840088,-1.6940088272094727,3.0670471191406214,3,0.08783554471969324,-2.444489013682756,21.69757461547852,-2.2352728359523697,21.6547794342041,-15.57260744985659,21.676176071166992,0.08783554471969324
10301,2014-02-28,21.6904411315918,21.81169891357422,21.57632064819336,21.60485076904297,6388073.0,0.007954857387539205,-2.3000668538574676,-0.6315656139165944,66.6666666666666,71.9993578660187,-0.17960587224349567,-0.6159077236021808,-1.6894701395511298,-1.5037133669025344,42.41779574180319,0.29244041442871094,0.5314954496747752,0.5053484916687054,-0.3239320646407826,1.3346290479781935,0.09070821351395963,0.9199887698234512,-0.5893874044648371,45.45442267643104,-18.593371423609284,0.4146402781547447,2,-0.08202457427978871,-0.7025671005249059,-2.1629796028137243,-1.8651914596557653,3.052782058715813,4,0.09470571589718557,1.4186017586846262,21.519258499145508,-2.444489013682756,21.69757461547852,-2.2352728359523697,21.6547794342041,0.09470571589718557
10302,2014-03-03,21.41940116882324,21.640514373779297,21.412267684936523,21.56918716430664,5231002.0,-0.012495825286549689,-1.7825975747288139,-1.7500334269287026,59.692321363481724,69.95428606116398,0.13841718586292728,-0.302516660184839,-1.3947883613811989,-1.2343683333683977,42.118868696256655,0.278173446655277,0.5832046205093526,0.19757528305053285,-0.6029721598638531,0.9981227259649188,-0.20269843840666013,0.5978490045077258,-0.24038330846994782,8.974376555610531,-52.88193507667812,0.40027372145719287,3,0.22111225128174183,-0.4315271377563441,-1.809914112091061,-1.5941514968872035,3.930099487304691,0,0.11754912205636137,-2.3000668538574676,21.6904411315918,1.4186017586846262,21.519258499145508,-2.444489013682756,21.69757461547852,0.11754912205636137
10303,2014-03-04,21.68330955505371,21.754636764526367,21.41940116882324,21.590585708618164,7578932.0,0.012320997405595113,1.8484838662626106,-0.6190421616940934,63.09860449280085,68.57587509113056,-0.09650365062381638,-0.5123624316971629,-1.636099732588228,-1.5009597983627998,41.78214997614984,0.33523559570312855,0.6002059970890983,0.4104850769042976,-0.36996054384150057,1.1909306976500957,0.020262266531396733,0.8007078872771984,-0.4325646921321997,63.76816649226834,2.663087717911118,0.3902228103728999,3,-0.04279613494873047,-0.6954355239868164,-1.802781581878662,-1.8509273529052734,3.487874984741211,1,0.10164475793608174,-1.7825975747288139,21.41940116882324,-2.3000668538574676,21.6904411315918,1.4186017586846262,21.519258499145508,0.10164475793608174
10304,2014-03-05,21.59771728515625,21.754636764526367,21.533523559570312,21.6904411315918,5500326.0,-0.0039473803424768805,-1.0000172523851423,-1.0000000000000384,71.3376419981551,68.60356612538821,0.02779265935440378,-0.36871322243219495,-1.5121132034519569,-1.423244970383422,41.427234558004535,0.2211132049560547,0.5820931294368741,0.2760340690612786,-0.4531389388930265,1.0052070770155836,-0.08855243491587217,0.6406205730384293,-0.2809835798719753,51.61265279011792,-14.841582974476864,0.36458650397715164,3,0.12482166290283203,-0.6098432540893555,-1.7171893119812012,-1.7653350830078125,3.4308128356933594,2,0.10667109171218891,1.8484838662626106,21.68330955505371,-1.7825975747288139,21.41940116882324,-2.3000668538574676,21.6904411315918,0.10667109171218891
10305,2014-03-06,21.262481689453125,21.676176071166992,21.119829177856445,21.5406551361084,9988829.0,-0.015521806831573226,1.0259700569896544,3.0000205702059985,56.50793489093868,66.79818220184293,0.35320880702339963,0.020964371344661004,-1.1425069607530673,-1.1029272819084959,41.24458521801297,0.5563468933105469,0.520997563665972,-0.09308166503906179,-0.7359715279882195,0.5498081979100959,-0.41452659651364243,0.22836326643551885,0.8131237030029261,20.61840607158315,-43.87221219336796,0.3214449314745791,3,0.335235595703125,-0.2567758560180664,-1.3819537162780762,-1.4300994873046875,3.8159770965576207,3,0.1331767803550592,-1.0000172523851423,21.59771728515625,1.8484838662626106,21.68330955505371,-1.7825975747288139,21.41940116882324,0.1331767803550592
10306,2014-03-07,21.269615173339844,21.27674865722656,20.78459358215332,21.169757843017575,11254976.0,0.0003354962976995779,7.624895544339814,-0.35897506222445963,51.418462918552514,64.427301392477,0.31177131044685424,0.03411824445794309,-1.111719002298372,-1.1272525246282612,39.84021405918136,0.49215507507323863,0.4710973425186751,-0.09771709442138743,-0.7242491188315014,0.5288149299887266,-0.4109831066264462,0.21554891778367136,0.7868746948242169,50.0,-10.306296778934524,0.3132660122050578,3,0.08559131622314453,-0.16048622131347656,-1.3730387687683105,-1.4372329711914062,3.901569366455078,4,0.1559356113364736,1.0259700569896544,21.262481689453125,-1.0000172523851423,21.59771728515625,1.8484838662626106,21.68330955505371,0.1559356113364736
10307,2014-03-10,21.312410354614254,21.36947250366211,21.112695693969727,21.262481689453125,6055378.0,0.0020120336416828977,2.1304135517550082,0.49999999999994665,46.692582306956695,61.45283490981406,0.2368576269491527,0.016907322830757465,-1.1187626994308282,-1.1835206981493407,38.437604269629965,0.2567768096923828,0.42948092788613934,-0.07061376571655487,-0.6735338270198277,0.5323062955867179,-0.37207379636819127,0.23084626493508154,0.6932036621093758,54.411677959502725,-1.9716952556896672,0.3014600306516367,3,0.010699272155765271,-0.08559226989745738,-1.371254920959469,-1.4800281524658168,4.365192413330082,0,0.16097723244853768,7.624895544339814,21.269615173339844,1.0259700569896544,21.262481689453125,-1.0000172523851423,21.59771728515625,0.16097723244853768
10308,2014-03-11,21.28388023376465,21.497859954833984,21.169757843017575,21.497859954833984,4229834.0,-0.0013386623274841414,2.0666654781748663,-4.28570882836108,47.61903245968408,58.392584376257616,0.2315978231670286,0.07394611169171839,-1.0517760578293576,-1.1630718513874392,37.06492859354831,0.3281021118164098,0.3659413839075114,-0.11483573913574219,-0.6881063966082266,0.4584349183367422,-0.4014710678719844,0.1717995896005,0.6728929655761675,51.470559319834365,-2.334148962791005,0.2866353287362416,3,0.014266014099121094,-0.05706214904785156,-1.2571325302124023,-1.3980026245117188,4.564907073974606,1,0.19101876056949418,2.1304135517550082,21.312410354614254,7.624895544339814,21.269615173339844,1.0259700569896544,21.262481689453125,0.19101876056949418
10309,2014-03-12,21.526390075683594,21.533523559570312,21.169757843017575,21.21968650817871,4643144.0,0.01139406157408418,1.2666611203879448,-1.433330064980791,49.03473867013029,56.89644286304072,-0.04218430764529302,-0.1356328317636013,-1.2512987515098786,-1.403565394086165,35.89870297141336,0.3637657165527379,0.30609183204678914,0.10235319137573384,-0.4446129895949724,0.6493193723464401,-0.1711298991096193,0.375836281861087,0.3834959389697232,83.19998459715133,32.963613137926686,0.2734830904853536,3,-0.22824382781982422,-0.2995719909667969,-1.3926525115966797,-1.6084156036376953,4.194009780883793,2,0.16931749593391054,2.0666654781748663,21.28388023376465,2.1304135517550082,21.312410354614254,7.624895544339814,21.269615173339844,0.16931749593391054
10310,2014-03-13,21.761768341064453,21.88302421569824,21.504993438720703,21.519258499145508,6674081.0,0.010934404911985052,-1.789483684369762,0.790697819043414,51.648349495543044,55.22774095513811,-0.26769602855066665,-0.29809841692424754,-1.447656556716666,-1.6388409523351015,35.86567103422014,0.3780307769775355,0.2491876501650161,0.28173999786377024,-0.14394875351798575,0.7074287492455262,0.06889562217289225,0.49458437355464824,-0.9771747589111328,88.9609893487346,40.73430967470152,0.21284437569087739,3,-0.4279594421386719,-0.5349502563476562,-1.5852346420288086,-1.8437938690185547,3.8730392456054688,3,0.1501147208529363,1.2666611203879448,21.526390075683594,2.0666654781748663,21.28388023376465,2.1304135517550082,21.312410354614254,0.1501147208529363
10311,2014-03-14,21.854494094848636,22.01854515075684,21.640514373779297,21.704708099365234,7203476.0,0.004260947563218487,-1.7179501244489193,0.6176491407448336,54.417006206203226,54.641594826551604,-0.3740376809591659,-0.33852213225880945,-1.497410379346011,-1.7276209854628881,35.406470643591945,0.3780307769775426,0.18359756192892007,0.3302432060241749,-0.0541302146751832,0.714616626723533,0.13805649567449763,0.5224299163738522,-1.047931900024416,81.8898102020105,33.367003406886184,0.19218671034967888,3,-0.45292472839355824,-0.5492162704467809,-1.6779603958129918,-1.936519622802738,3.7446498870849574,4,0.1475195297209848,-1.789483684369762,21.761768341064453,1.2666611203879448,21.526390075683594,2.0666654781748663,21.28388023376465,0.1475195297209848
10312,2014-03-17,22.125534057617188,22.15406608581543,21.76890182495117,21.91868782043457,7941349.0,0.012402024114227306,1.9189029017454104,1.3809451044810002,60.37735214403857,54.3392334544669,-0.5971787381737563,-0.5667124988026799,-1.7163841569853808,-1.9911630055497582,34.7766011791323,0.38516426086426137,0.1757485273175412,0.5556341171264663,0.11446627151082112,0.9968019627421114,0.3350501943186437,0.7762180399342888,-1.2704925445556619,97.10131166664408,46.949722914922006,0.22058392280782257,3,-0.6562042236328125,-0.7810258865356445,-1.7778167724609375,-2.0363759994506836,3.4807434082031214,0,0.13765319626846262,-1.7179501244489193,21.854494094848636,-1.789483684369762,21.761768341064453,1.2666611203879448,21.526390075683594,0.13765319626846262
10313,2014-03-18,22.218259811401367,22.29671859741211,22.047075271606445,22.175464630126953,5839751.0,0.00419089336070777,1.5000238761496365,0.20689369000525604,61.23079682628742,53.21625065759272,-0.677263180324676,-0.6299421057632948,-1.7422459500784342,-2.077028263427369,33.80871385890586,0.24964332580566406,0.14474087333224261,0.6091301918029792,0.08688410810698244,1.131376275498976,0.34800714995498083,0.8702532336509776,-1.2852768239746055,93.03801967328538,41.89165297451761,0.26112304184799795,3,-0.6776037216186523,-0.8024253845214844,-1.8705425262451172,-2.1291017532348633,3.466476440429684,1,0.15569819535406615,1.9189029017454104,22.125534057617188,-1.7179501244489193,21.854494094848636,-1.789483684369762,21.761768341064453,0.15569819535406615
10314,2014-03-19,22.15406608581543,22.489301681518555,22.03994369506836,22.246789932250977,12237357.0,-0.0028892328261008737,-1.8000118849536486,-2.1666889512858227,64.40132026453747,54.09329347688147,-0.587649737720902,-0.5311891162305145,-1.6144646477964173,-1.9980777196453445,32.76016548797168,0.4493579864501953,0.14845755104997949,0.505706787109375,-0.057042195209906055,1.068455769428656,0.2243322959497327,0.7870812782690173,-1.1119842495898418,65.94201073128951,10.554390088988121,0.2813744911596412,3,-0.5171184539794922,-0.6419401168823242,-1.7974328994750977,-2.064908027648926,3.7089862823486364,2,0.16677395506594794,1.5000238761496365,22.218259811401367,1.9189029017454104,22.125534057617188,-1.7179501244489193,21.854494094848636,0.16677395506594794
10315,2014-03-20,22.37517738342285,22.425106048583984,21.81169891357422,22.06134033203125,10399615.0,0.009980619212334618,1.9655086562622468,-3.384642284115687,65.18989966175924,55.62345311501555,-0.7088720763587162,-0.7254542265909336,-1.7713271907637385,-2.20037720590717,31.445417630055218,0.6134071350097656,0.1259756792416269,0.686161899566649,0.03857238664221896,1.333751412491079,0.3623671431044322,1.0099566560288658,-1.188373562667966,86.55442923626265,28.674761148038648,0.32379475646221567,3,-0.5741786956787109,-0.8630514144897461,-1.9490008354187012,-2.2860193252563477,3.6661911010742188,3,0.14950596439172448,-1.8000118849536486,22.15406608581543,1.5000238761496365,22.218259811401367,1.9189029017454104,22.125534057617188,0.14950596439172448
10316,2014-03-21,23.216833114624023,23.445077896118164,22.77460861206055,23.25249671936035,19887230.0,0.03761560039406575,2.1864445189771127,-0.11363733051336748,81.81818795707939,59.526298187251406,-1.3916101533421141,-1.5256773348091706,-2.536249694886692,-3.02064151418557,30.172804626031148,1.0699005126953125,0.1140974358969764,1.4518547058105469,0.510325828569318,2.393383583051776,0.9810902671899342,1.9226191444311596,-1.899779507792772,86.38300680815524,21.39524987516728,0.47076443862061423,3,-0.9094152450561523,-1.2054214477539062,-2.706847667694092,-3.1276750564575195,2.5891571044921875,4,0.10414747179807415,1.9655086562622468,22.37517738342285,-1.8000118849536486,22.15406608581543,1.5000238761496365,22.218259811401367,0.10414747179807415
10317,2014-03-24,23.487873077392575,23.51640510559082,23.1954345703125,23.223966598510746,13150760.0,0.01167428655882552,1.0,-7.399882340357058,81.86397900053151,63.331292247345566,-1.4769226357965692,-1.7434161678749653,-2.7295039182402085,-3.26974956302465,28.65121343534762,0.3209705352783203,0.18186610031209938,1.6323098182678173,0.4177376078120183,2.8468820287236163,1.0250237130399178,2.239595923495717,-1.9154565558468946,98.32627884313054,31.81344470500946,0.6072861052279003,3,-1.1447916030883754,-1.3373737335205043,-2.972537994384762,-3.3987150192260707,1.4978618621826207,0,0.08988770066937857,2.1864445189771127,23.216833114624023,1.9655086562622468,22.37517738342285,-1.8000118849536486,22.15406608581543,0.08988770066937857
10318,2014-03-25,23.487873077392575,23.559200286865234,23.159772872924805,23.47360992431641,9085801.0,0.0,4.090920140999149,0.05404624068570699,84.41559343600977,67.26249833244329,-1.2643704265707676,-1.6854583378053647,-2.6533335981194455,-3.2473672196319328,27.56026189725036,0.3994274139404297,0.27480196597156237,1.5406551361083949,0.12918024928116978,2.95213002293562,0.8349176926947806,2.246392579522009,-1.6432981540805756,95.91833170704001,26.38387208323286,0.7057374434136131,3,-0.9557762145996058,-1.3159761428832972,-2.972537994384762,-3.3987150192260707,2.1825981140136754,1,0.09019140990108343,1.0,23.487873077392575,2.1864445189771127,23.216833114624023,1.9655086562622468,22.37517738342285,0.09019140990108343
10319,2014-03-26,23.13837432861328,23.537803649902344,22.86733245849609,23.487873077392575,14597624.0,-0.014879965828651032,1.9841167432107936,-24.503610591079088,83.97940315586123,70.8548376280342,-0.7399820910657624,-1.2885485663285152,-2.2257863550085233,-2.8829856155614806,26.104354109026612,0.6704711914062536,0.3791608176209955,1.1191164016723647,-0.3828807249610229,2.6211135283057523,0.3681178383556727,1.8701149649890567,-1.0194593471327629,75.91841902479169,0.18829421102395827,0.7509985633166932,3,-0.5385169982910156,-0.9664773941040039,-2.516049385070801,-2.9422264099121094,2.4251060485839844,2,0.11004930108978739,4.090920140999149,23.487873077392575,1.0,23.487873077392575,2.1864445189771127,23.216833114624023,0.11004930108978739
10320,2014-03-27,23.40941429138184,23.47360992431641,22.93152618408203,23.15263938903809,8697728.0,0.011713872328246833,1.8148045439689595,-0.734694768552382,85.37741828674159,74.29488341476068,-0.8411843763533184,-1.4869594126523111,-2.4119496522580555,-3.137301643793325,25.590181119699434,0.5420837402343786,0.5032415717549164,1.2956485748291051,-0.3082859850529971,2.8995831347112073,0.4936812948880558,2.0976158547701544,-1.0600536610397668,80.90905112896047,1.844750261132475,0.8019672799410504,3,-0.7453632354736364,-1.2375173568725621,-2.6943640708923375,-3.1597709655761754,2.4393730163574148,3,0.1048141592199312,1.9841167432107936,23.13837432861328,4.090920140999149,23.487873077392575,1.0,23.487873077392575,0.1048141592199312
10321,2014-03-28,23.74464988708496,23.773181915283203,23.27389335632324,23.366619110107425,10095522.0,0.014320546064518158,1.295079236350103,1.4722263489422254,86.66672800819848,77.21592517744511,-0.98353426432163,-1.7501386212248313,-2.653903825709971,-3.455174707539463,25.07241003247518,0.4992885589599645,0.6286062358528888,1.528173732757569,-0.218369899781802,3.27471736529694,0.6549019164878835,2.4014455490272546,-1.201714911699181,96.85024614360975,14.061652739358323,0.8732718162696861,3,-0.95220947265625,-1.4657621383666992,-3.029599666595459,-3.495006561279297,1.9614849090576136,4,0.09672573014695507,1.8148045439689595,23.40941429138184,1.9841167432107936,23.13837432861328,4.090920140999149,23.487873077392575,0.09672573014695507
10322,2014-03-31,23.93723297119141,24.208274841308594,23.766048431396484,23.823110580444336,10912187.0,0.00811058849139723,-2.874986420650639,0.30188650685934915,88.11480462861445,80.20303715548144,-0.9969409826314397,-1.8386910792805296,-2.7637607304511285,-3.6281880412308674,25.29857807250564,0.4636249542236328,0.7489979475168482,1.5948652267456076,-0.26881371995294145,3.4585441734441567,0.6630257533963331,2.526704700094882,-1.1728535466240935,79.78720983158884,-6.6752738655194435,0.9318394733492749,3,-0.9272460937500036,-1.4407987594604528,-3.086661815643314,-3.552068710327152,2.282453536987301,0,0.07806905878276993,1.295079236350103,23.74464988708496,1.8148045439689595,23.40941429138184,1.9841167432107936,23.13837432861328,0.07806905878276993
10323,2014-04-01,23.887304306030273,24.01569175720215,23.61626243591309,23.965763092041016,6132348.0,-0.0020858160682659665,3.4800136914502913,-0.6874968662777852,85.90027152901405,82.59180951820107,-0.7659034520175645,-1.7024648087576715,-2.625151637660693,-3.554909061268013,25.168856712734556,0.39942932128905895,0.8681213044686267,1.434736824035646,-0.5231225288476367,3.3925961769189286,0.45580714759400465,2.4136665004772873,-0.8341457981147009,76.06380860264002,-10.364753188921313,0.9789296764416411,4,-0.8773174285888672,-1.3908700942993164,-2.935093402862549,-3.416548728942871,2.1326675415039062,1,0.04598386739133331,-2.874986420650639,23.93723297119141,1.295079236350103,23.74464988708496,1.8148045439689595,23.40941429138184,0.04598386739133331
10324,2014-04-02,23.901569366455078,24.07988548278809,23.70185470581055,23.89443778991699,10867743.0,0.0005971816761760618,1.0784408311791411,-0.09089583080106631,84.88377588752337,84.78001798773042,-0.5657070782627365,-1.6182498827216278,-2.5618488505308434,-3.5541593309532473,25.06018954262222,0.37803077697753906,0.9621034090697016,1.3338092803955064,-0.6825038635411111,3.350122424332124,0.32565270842719585,2.341965852363817,-0.6173875918609006,75.97761524028061,-9.712126385893043,1.0081565719683094,4,-0.4101276397705078,-1.405135154724121,-2.9047794342041016,-3.430813789367676,1.9186878204345703,2,0.07400776902263817,3.4800136914502913,23.887304306030273,-2.874986420650639,23.93723297119141,1.295079236350103,23.74464988708496,0.07400776902263817
10325,2014-04-03,24.09415054321289,24.158344268798828,23.823110580444336,23.94436454772949,7532806.0,0.008057260751592743,1.4102493777555316,21.00320941427193,85.36040525980098,85.17359768803281,-0.5462536817502972,-1.6736197269459439,-2.681302977692731,-3.725328449430144,26.384566956543143,0.3352336883544922,1.0629902329774623,1.3848070144653306,-0.6432287221983586,3.41284275112902,0.370789146133486,2.398824882797175,-0.6251501552758292,87.78611306735259,1.548962537402545,1.0140178683318453,4,-0.5563468933105469,-1.5977163314819336,-3.054564952850342,-3.6233949661254883,1.1554927825927734,3,0.06098284441898594,1.0784408311791411,23.901569366455078,3.4800136914502913,23.887304306030273,-2.874986420650639,23.93723297119141,0.06098284441898594
10326,2014-04-04,24.58630561828613,24.87874412536621,24.09415054321289,24.12981414794922,17295352.0,0.0204263302078469,-1.9729663316818982,3.0476245049724624,86.31584280764173,85.66824922215618,-0.9205229063053864,-2.007481019567866,-3.097473310060483,-4.19048667236105,28.997099340299503,0.7845935821533203,1.187939963232857,1.711127567291257,-0.36310328224002575,3.7853584168225396,0.6740121425256156,2.7482429920568983,-0.9694503396747614,76.83621794096995,-7.6951150169341105,1.0371154247656407,4,-0.7132673263549769,-1.7546367645263636,-3.3987169265747035,-4.115550041198727,0.8273887634277415,4,0.051348978941925694,1.4102493777555316,24.09415054321289,1.0784408311791411,23.901569366455078,3.4800136914502913,23.887304306030273,0.051348978941925694
10327,2014-04-07,24.743223190307614,24.985734939575195,24.572040557861328,24.572040557861328,11597344.0,0.0063823160119174105,-3.8333686169205228,0.37499634400604526,86.57029199701648,85.90766017337916,-0.9841347670623861,-1.9965565706490445,-3.1738663822131308,-4.3250291481352825,31.56332607482343,0.4136943817138672,1.3131223202276203,1.6965044975280712,-0.4008816258686423,3.7938906209247847,0.6478114358297127,2.7451975592264297,-0.9201126098632777,82.29159412700284,-1.1156289185414892,1.0486930616983572,4,-0.8166894912719691,-1.8580589294433558,-3.4450778961181605,-4.272467613220211,0.078460693359375,0,0.038916175084745985,-1.9729663316818982,24.58630561828613,1.4102493777555316,24.09415054321289,1.0784408311791411,23.901569366455078,0.038916175084745985
10328,2014-04-08,25.34950065612793,25.356632232666016,24.493581771850586,24.62196922302246,15602297.0,0.024502768340133096,1.3269257470803313,4.2500306410100155,90.00003820151106,86.5766196228958,-1.4511763843424461,-2.4059870816562707,-3.689304513924313,-4.897434505999868,34.079356073363314,0.8630504608154297,1.3331367858612495,2.0995009422302253,-0.06548975825475267,4.264491642715203,1.0170055919877363,3.1819962924727143,-1.2938652038574219,99.56903109799673,13.376209626646855,1.0824953502424888,4,-1.2054214477539062,-2.2788877487182617,-4.035306930541992,-4.878745079040527,-0.7061328887939453,1,0.034327534252254654,-3.8333686169205228,24.743223190307614,-1.9729663316818982,24.58630561828613,1.4102493777555316,24.09415054321289,0.034327534252254654
10329,2014-04-09,25.171184539794922,25.499286651611328,24.85734748840332,25.37803077697754,14122066.0,-0.00703430488639234,1.8571392189071831,-0.28431244035696684,85.37911234186457,86.5768078512428,-1.0663164238180727,-2.0454845845118115,-3.418048761095296,-4.6846865113389455,36.68810097870061,0.6419391632080078,1.3351191196407655,1.7389451026916518,-0.4287615243158598,3.9066517296991634,0.655091789187896,2.8227984161954076,-0.8553497314453118,80.4255580627652,-5.485172267401495,1.0838533135037565,4,-0.7845945358276367,-2.0292444229125977,-3.8569908142089844,-4.7004289627075195,-0.6562061309814418,2,0.033720594531312154,1.3269257470803313,25.34950065612793,-3.8333686169205228,24.743223190307614,-1.9729663316818982,24.58630561828613,0.033720594531312154
10330,2014-04-10,25.02853012084961,25.427959442138672,24.935806274414066,25.213979721069336,8470183.0,-0.005667370112033443,-1.6538514941606945,0.8965577655444595,77.85089866957378,85.59727125806226,-0.7485560641779827,-1.7344713546602755,-3.184265682242966,-4.5062579741376965,38.66893658135642,0.4921531677246058,1.3342135166831923,1.4329525947570794,-0.6967425026040814,3.56264769211824,0.36810504607650074,2.497800143437658,-0.5349483489990234,66.49744263576835,-18.55407279618899,1.0648475486805804,4,-0.47075557708740234,-1.8865900039672852,-3.673323631286621,-4.557774543762207,-0.798858642578125,3,0.0316329829285702,1.8571392189071831,25.171184539794922,1.3269257470803313,25.34950065612793,-3.8333686169205228,24.743223190307614,0.0316329829285702
10331,2014-04-11,25.078458786010746,25.19258117675781,24.957204818725586,24.99286651611328,8436815.0,0.001994870051099884,-2.0000364657403917,-0.4615392526921172,76.2353262439149,84.27732921531788,-0.6586511580987384,-1.613193895528081,-3.159001979630389,-4.52226452858617,40.487187419899946,0.235376358032223,1.3698134500473174,1.3216830253601124,-0.7400981992717846,3.3834642499920093,0.2907924130441657,2.352573637676059,-0.38373603820800994,58.15592883464008,-24.1747540750397,1.0308906123159483,4,-0.5206842422485387,-1.9365186691284215,-3.7767472267150914,-4.607703208923343,-0.9058475494384801,4,0.006825959332493303,-1.6538514941606945,25.02853012084961,1.8571392189071831,25.171184539794922,1.3269257470803313,25.34950065612793,0.006825959332493303
10332,2014-04-14,25.171184539794922,25.19971466064453,25.00713348388672,25.071327209472656,10478828.0,0.003697426328124198,1.4545520845994895,1.1666629526461911,76.94067885602092,83.28181891831865,-0.6235013373031073,-1.5452750962418058,-3.174137549234697,-4.579273502589842,42.144982683316144,0.1925811767578125,1.3806520063525767,1.262126255035401,-0.7414377796150511,3.2656902896858533,0.260344237710175,2.263908272360627,-0.3155490112304662,67.3759053556087,-12.689264561199096,1.0017820173252256,4,-0.5706138610839844,-1.8651933670043945,-3.939016819000244,-4.7004289627075195,-0.9914417266845703,0,0.009634423105338907,-2.0000364657403917,25.078458786010746,-1.6538514941606945,25.02853012084961,1.8571392189071831,25.171184539794922,0.009634423105338907
10333,2014-04-15,25.677602767944336,25.677602767944336,25.242511749267575,25.278173446655273,10175155.0,0.020118966882499256,1.1785632425411798,4.0,88.69563650336609,83.70535898674561,-0.949063236735995,-1.8753921437576864,-3.594791383048179,-5.043023131493381,43.76997896861931,0.5064182281494141,1.3685171282852053,1.5955773353576674,-0.39060516653581345,3.5817598372511483,0.602486084410927,2.588668586304408,-0.72039794921875,100.0,18.60847476156941,0.9930912509467399,4,-0.92724609375,-2.253922462463379,-4.402638912200928,-5.206847190856934,-1.2838802337646449,1,-0.03333328628893151,1.4545520845994895,25.171184539794922,-2.0000364657403917,25.078458786010746,-1.6538514941606945,25.02853012084961,-0.03333328628893151
10334,2014-04-16,25.848787307739254,25.855920791625977,25.51355171203613,25.6134090423584,5057154.0,0.0066666869700400255,1.7428449184787045,0.5892863964548942,88.34079803339618,84.03651373936731,-0.9107640137684037,-1.8504590746346246,-3.6750744454987903,-5.168743797744792,45.19065274049723,0.3423690795898473,1.3393093272675074,1.5820258140563936,-0.33522256821254715,3.4992741963253344,0.6234016229219215,2.540650005190866,-0.8416538238525355,99.22471782008854,17.038013136606722,0.9586241911344706,4,-0.8737516403198207,-2.335947990417477,-4.586305141448971,-5.378031730651852,-1.4907264709472656,2,-0.046633504545273596,1.1785632425411798,25.677602767944336,1.4545520845994895,25.171184539794922,-2.0000364657403917,25.078458786010746,-0.046633504545273596
10335,2014-04-17,25.720399856567386,25.90584945678711,25.534950256347656,25.7631950378418,9086923.0,-0.0049668655493725344,1.2608634992239809,-0.18181449848467934,83.21343694570108,83.69180197692947,-0.5894171691275538,-1.5374309845546357,-3.45425347836105,-4.995746927651886,47.45752392697579,0.3708992004394531,1.3362039262294907,1.2863772392272992,-0.5162929925097295,3.089047470964328,0.3850421233587831,2.1877123550958153,-0.5435089111328146,80.45109909663604,0.11430836481882523,0.9013351158685149,4,-0.5206842422485387,-2.01497840881348,-4.457917690277103,-5.249644279479984,-0.485021591186527,3,-0.04686635722912824,1.7428449184787045,25.848787307739254,1.1785632425411798,25.677602767944336,1.4545520845994895,25.171184539794922,-0.04686635722912824
10336,2014-04-21,25.634807586669922,25.97004318237305,25.50641822814941,25.67047119140625,5770492.0,-0.0033277970161731396,-2.170710391067254,0.8333556179524892,79.60198442368429,82.91754557989253,-0.37934626546241645,-1.3295698146868986,-3.2898028706012,-4.862173424045864,48.35647679414476,0.4636249542236399,1.3525502650787118,1.0798862457275398,-0.7032924099338267,2.8630649013889062,0.18829691789685654,1.971475573558223,-0.3121249389648426,65.18514703610214,-14.592391482861188,0.8915893278306825,4,-0.40299510955810547,-1.82952880859375,-4.354494094848633,-5.1640520095825195,0.035663604736328125,0,-0.0548136007515464,1.2608634992239809,25.720399856567386,1.7428449184787045,25.848787307739254,1.1785632425411798,25.677602767944336,-0.0548136007515464
10337,2014-04-22,25.599143981933594,25.74892997741699,25.427959442138672,25.599143981933594,6024815.0,-0.001391217960803881,1.142860781092844,-0.0,79.99998662948781,81.80642873855662,-0.23412266804906423,-1.1885634273539551,-3.1729197336315558,-4.776882188258547,49.11668708667294,0.32097053527831676,1.3563923248445384,0.9386590957641587,-0.8284458661871241,2.7057640577154416,0.055106614788517305,1.8222115767398002,0.3708992004394567,49.01949475141309,-29.937817187400796,0.8835524809756415,4,-0.18544864654541016,-1.7296714782714844,-4.245720386505127,-5.128388404846191,0.12125587463379262,1,-0.055725798736398935,-2.170710391067254,25.634807586669922,1.2608634992239809,25.720399856567386,1.7428449184787045,25.848787307739254,-0.055725798736398935
10338,2014-04-23,25.60627746582031,25.99144172668457,25.55634880065918,25.67047119140625,6573698.0,0.0002786610322498273,-4.304359958144402,-100.0,79.94986897573207,81.203179475653,-0.22462347232217894,-1.0844545901866631,-3.0961564709828444,-4.730653857032706,49.93891505270101,0.4350929260253906,1.3159593000283962,0.8398723602294886,-0.8847333483690427,2.56447806882802,-0.02243049406977704,1.7021752145287543,-0.17831802368163707,31.64571958554842,-45.71854103968265,0.8623028542992652,4,-0.14265346527099254,-1.7047071456909144,-4.19935846328735,-5.096291542053219,0.6633377075195348,2,-0.05571034894135318,1.142860781092844,25.599143981933594,-2.170710391067254,25.634807586669922,1.2608634992239809,25.720399856567386,-0.05571034894135318
10339,2014-04-24,25.68473625183105,25.841655731201172,25.463623046875,25.706134796142575,8321431.0,0.0030640449833236882,1.5853655355034169,0.33334323746135547,79.11226825911835,81.34333165226907,-0.248730781399221,-1.0143725120496185,-3.0896866397073346,-4.754638952833325,51.55845708756053,0.3780326843261719,1.2650961389934814,0.7910130500793429,-0.798187872548727,2.3802139727074128,-0.0035874112346903075,1.585613511393376,-0.25677680969237926,45.569633107332145,-29.217387384493584,0.7946004613140343,4,-0.210412979125973,-1.7831659317016566,-4.206490993499752,-5.1034240722656214,0.42082595825196023,3,-0.05026384950942697,-4.304359958144402,25.60627746582031,1.142860781092844,25.599143981933594,-2.170710391067254,25.634807586669922,-0.05026384950942697
10340,2014-04-25,25.863052368164066,25.891582489013672,25.60627746582031,25.68473625183105,7160154.0,0.006942493572239972,1.4242453709331366,-8.333095641323087,76.40116272190531,81.36175792760133,-0.33103261591837096,-1.0534543228040683,-3.167064057942703,-4.876549808492271,53.28196676664796,0.2853050231933629,1.131191954217357,0.8466472625732457,-0.6353014594710835,2.328595984617575,0.10567290155108111,1.5876216235954104,-0.4238232803344779,77.21501419978603,2.5761978029094053,0.7409743610221647,4,-0.3637647628784215,-1.9614820480346715,-4.288515567779545,-5.185448646545414,0.6633377075195277,4,-0.05819079318049236,1.5853655355034169,25.68473625183105,-4.304359958144402,25.60627746582031,1.142860781092844,25.599143981933594,-0.05819079318049236
10341,2014-04-28,26.04136848449707,26.10556221008301,25.841655731201172,25.89871597290039,6916767.0,0.0068946276639991755,-1.0555625710317236,0.7999978607108539,76.60817524594712,81.3248130820376,-0.4005142135020314,-1.1076748283909978,-3.250865681514771,-4.996737225888829,54.749601823201964,0.2639064788818395,1.0375596690403945,0.9101274490356452,-0.5116031381209716,2.331858036192262,0.19926215545733683,1.6209927426139537,-0.5910951438903815,90.52634838244727,16.15927123175085,0.7108652935783086,4,-0.36733150482177734,-1.6012830734252894,-4.384806156158447,-5.32810115814209,0.542083740234375,0,-0.030950378801944733,1.4242453709331366,25.863052368164066,1.5853655355034169,25.68473625183105,-4.304359958144402,25.60627746582031,-0.030950378801944733
10342,2014-04-29,25.80599021911621,26.06990051269531,25.66333770751953,25.99144172668457,10601223.0,-0.009038628884691091,1.3749972144847082,-1.3000227300076213,61.03445350565623,78.25134830451427,-0.07333059656220797,-0.7643017341193215,-2.929577368434213,-4.709817141965889,55.52664310686283,0.4065628051757777,1.011226615285711,0.5813113212585463,-0.7529559420647374,1.91557858458183,-0.08582231040309551,1.2484449529201882,-0.32950532373046926,53.33327390874136,-17.10872878437945,0.667133631661642,4,-0.039229393005371094,-1.3195428848266602,-3.646575450897217,-4.564906120300293,0.9129829406738281,1,-0.005251456214595218,-1.0555625710317236,26.04136848449707,1.4242453709331366,25.863052368164066,1.5853655355034169,25.68473625183105,-0.005251456214595218
10343,2014-04-30,24.985734939575195,25.22111320495605,24.407989501953125,24.407989501953125,31543738.0,-0.03178546037475427,-1.8148165266337508,-3.115345058109637,46.5789419979916,73.6111420783582,0.7134938508244595,0.1501635260443024,-2.0383004301828933,-3.845569270227962,55.55268372704717,1.398000717163086,0.9770570090930768,-0.2938654899597175,-1.4783684317601455,0.8906374518407105,-0.8861169608599297,0.29838598094049473,1.119827270507816,34.03361958254723,-33.69370488814138,0.5922514709002131,4,0.2710409164428711,-0.49928760528564453,-2.7389445304870605,-3.6982879638671875,1.6975746154785156,2,0.02940337431614015,1.3749972144847082,25.80599021911621,-1.0555625710317236,26.04136848449707,1.4242453709331366,25.863052368164066,0.02940337431614015
10344,2014-05-01,25.67047119140625,25.82025718688965,25.22111320495605,25.28530693054199,20643749.0,0.02740508748239745,-1.333334571344722,0.6666677671217109,59.86844111458539,71.01725365267868,0.0008978616132040429,-0.4166163756047183,-2.640524543221545,-4.483137394036895,55.805937084373355,0.8345222473144531,0.9482509587948798,0.30242567062378,-0.6988192333509815,1.3036705745985415,-0.19819678136359897,0.803048122611159,0.401139564514164,74.36981540802014,6.218951217695832,0.5006224519873802,5,-0.4136953353881836,-1.1840238571166992,-3.318474292755127,-4.361626625061035,0.7774600982666016,3,0.023339812404151283,-1.8148165266337508,24.985734939575195,1.3749972144847082,25.80599021911621,-1.0555625710317236,26.04136848449707,0.023339812404151283
10345,2014-05-02,25.563480377197266,25.884450912475586,25.22111320495605,25.66333770751953,14183613.0,-0.0041678554870002715,1.4473624950740434,-0.2592590758503866,57.327590926720895,68.54232104190497,0.09307683811375966,-0.2043817455235839,-2.456772028052125,-4.336296703818519,56.00312725995881,0.6633377075195348,0.8245261635670431,0.12196836471557759,-0.6818742240144005,0.9258109534455556,-0.27995292964941143,0.5238896590805666,0.47485795364380223,68.06723916509446,-1.2922360616419297,0.4019212943649893,5,-0.3067045211791992,-1.044936180114746,-3.177603244781494,-4.254635810852051,0.9415130615234375,4,0.02120532200182268,-1.333334571344722,25.67047119140625,-1.8148165266337508,24.985734939575195,1.3749972144847082,25.80599021911621,0.02120532200182268
10346,2014-05-05,25.848787307739254,25.948644638061523,25.44222450256348,25.51355171203613,8605756.0,0.011160723279154183,-1.1194003639963443,-3.3571455858196124,59.67412964993199,66.28389248862098,-0.1773335626848649,-0.41134718630354783,-2.664788219398215,-4.580031822396062,55.453488479000214,0.5064201354980433,0.6954751105639971,0.34415121078490785,-0.3702238932577302,1.0585263148275459,-0.013036341236411175,0.7013387628062269,0.15694404652405325,86.69524399761279,16.379102557695575,0.35718755202131935,5,-0.5920114517211879,-1.1590595245361293,-3.430813312530514,-4.539942741394039,-0.34950065612792613,0,0.026214102807889272,1.4473624950740434,25.563480377197266,-1.333334571344722,25.67047119140625,-1.8148165266337508,24.985734939575195,0.026214102807889272
10347,2014-05-06,25.706134796142575,26.098430633544922,25.66333770751953,26.08416557312012,12161649.0,-0.005518731300557689,1.1403579554784078,-1.127657032316817,50.45456727832737,63.00663674446491,-0.020012953245462484,-0.20327919475868228,-2.4442191910610696,-4.393139968239588,54.845632493335586,0.4350929260253906,0.5962021165470404,0.1533531188964794,-0.46879395669096624,0.775500194483925,-0.1577204188972452,0.464426656690204,-1.2981452941894496,76.79328607953691,9.809281683083555,0.31107353779372315,5,-0.44935894012450817,-0.8452224731445241,-3.1704707145690882,-4.290299415588375,-0.6918697357177699,1,0.034128718126869906,-1.1194003639963443,25.848787307739254,1.4473624950740434,25.563480377197266,-1.333334571344722,25.67047119140625,0.034128718126869906
10348,2014-05-07,26.21968650817871,26.27674865722656,25.66333770751953,25.66333770751953,9929525.0,0.01997778803031869,-1.2051308423069806,-1.4717023971099186,55.32787918308306,60.36392684712766,-0.4888052026753975,-0.6833308909601996,-2.8715906177131387,-4.85685305009531,53.96160515046875,0.6134109497070277,0.5302816138054958,0.6233955383300795,-0.05780245924302463,1.3045935359031837,0.2827965395435257,0.9639945371166334,-1.777888183593749,94.59452134492867,30.379720774922106,0.34059899878655275,5,-0.8773174285888672,-1.2731809616088867,-3.4664759635925293,-4.586304664611816,-0.7417984008789062,2,0.019042434067836123,1.1403579554784078,25.706134796142575,-1.1194003639963443,25.848787307739254,1.4473624950740434,25.563480377197266,0.019042434067836123
10349,2014-05-08,26.01997184753418,26.169757843017575,25.78459358215332,26.14835929870605,7065519.0,-0.007616973627134538,3.499988857938864,-0.23076791217983023,54.2168687637799,57.899005296224836,-0.26433407526040753,-0.43928940299811714,-2.587619150372632,-4.606702355557246,52.91259450895629,0.4350929260253906,0.4601731701962706,0.3812415122985833,-0.29417865261526543,1.056661677212432,0.04353142984165714,0.7189515947555094,-1.5047755096435544,75.67561707594301,12.956324926805912,0.3377100824569246,5,-0.6776027679443359,-1.030670166015625,-3.266761302947998,-4.354493141174316,-0.26390838623046875,3,0.025493406042343292,-1.2051308423069806,26.21968650817871,1.1403579554784078,25.706134796142575,-1.1194003639963443,25.848787307739254,0.025493406042343292
10350,2014-05-09,25.82025718688965,26.19115447998047,25.81312370300293,26.01283836364746,9175249.0,-0.007675437230092785,-2.6551526999114783,1.5000000000000415,52.52918753534473,55.22356221726902,-0.07971074062231764,-0.1867964637970161,-2.298482651117613,-4.354923171127179,51.817495184485885,0.37803077697753906,0.38354181329799886,0.14194049835204936,-0.4729929605981269,0.7568739573022256,-0.16552623112303877,0.4494072278271375,-1.2345987562255871,45.29919022880661,-16.4014662679147,0.3074667294750878,5,-0.4778881072998047,-0.7703275680541992,-2.8263192176818848,-4.065620422363281,0.0641937255859375,4,0.024309366798325627,3.499988857938864,26.01997184753418,-1.2051308423069806,26.21968650817871,1.1403579554784078,25.706134796142575,0.024309366798325627
10351,2014-05-12,25.249643325805664,25.962909698486328,25.206846237182614,25.855920791625977,10343395.0,-0.022099464654973144,-1.1855599051662227,3.148165755486887,45.840406391153756,53.53533476010208,0.4098908092039899,0.4187702450848896,-1.6487524219410155,-3.735945428514672,50.14593346951941,0.7560634613037145,0.291151527679677,-0.4372325897216811,-1.0209856280425136,0.14652044859915136,-0.7291091088820956,-0.14535607056126665,-0.5963412860791024,4.000092702032824,-56.854831739247956,0.29187651916041546,5,0.09272575378417969,-0.0641937255859375,-2.2325243949890137,-3.4308128356933594,1.0342369079589844,0,0.04971753845061433,-2.6551526999114783,25.82025718688965,3.499988857938864,26.01997184753418,-1.2051308423069806,26.21968650817871,0.04971753845061433
10352,2014-05-13,25.41369438171387,25.50641822814941,25.22824478149414,25.36376571655273,9293718.0,0.006497163298166075,1.3636481503991336,-0.08235283014120418,47.7904937552438,53.66995162201899,0.20600407733997983,0.2886164769099544,-1.721411849096885,-3.8496182082490797,48.377439978488155,0.2781734466552699,0.20394273660285123,-0.2853070259094217,-0.832913521305013,0.26229946948616956,-0.5591102736072173,-0.01150377821162607,-0.6954544772873099,19.333365422499092,-43.34848716312046,0.2738032476977959,5,0.32810306549071555,-0.07132530212402699,-2.0613408088684118,-3.109843254089359,1.0984325408935547,1,0.0033679585742969476,-1.1855599051662227,25.249643325805664,-2.6551526999114783,25.82025718688965,3.499988857938864,26.01997184753418,0.0033679585742969476
10353,2014-05-14,24.82168388366699,25.3138370513916,24.77175521850586,25.249643325805664,11407373.0,-0.023294940481886628,-1.0540530773900725,-8.571417656720401,41.14201883540596,51.58923803544349,0.8630563056883105,0.8571630740194287,-1.0515124963351745,-3.2124382803072677,45.76944303673407,0.6419391632080114,0.08040288659632111,-0.8345215797424359,-1.5083940383583148,-0.16064912112655705,-1.1714578090503736,-0.49758535043449825,1.4550647735595703,3.5175913160091774,-58.795410748272076,0.3369362293079391,5,0.7025680541992223,0.5206851959228551,-1.4158349037170375,-2.378745079040524,1.3980026245117223,2,0.007758586309470239,1.3636481503991336,25.41369438171387,-1.1855599051662227,25.249643325805664,-2.6551526999114783,25.82025718688965,0.007758586309470239
10354,2014-05-15,24.643367767333984,24.90727424621582,24.62196922302246,24.8359489440918,9342648.0,-0.007183884750475711,-1.4242257264638671,0.4499986629466918,37.481706070882936,49.38413971812817,0.9838146959003922,0.9913699105301816,-0.7930143578388922,-2.981444979003747,42.8859599638606,0.2853050231933594,0.01427170358635621,-0.9525667190551772,-1.7569095430839141,-0.1482238950264403,-1.3547381310695457,-0.5503953070408087,1.6032810211181605,1.3636722762107925,-56.624439115669844,0.4021714120143682,5,0.8059911727905273,0.6990013122558594,-1.0360217094421387,-2.0149803161621094,1.2339496612548864,3,0.03386389181238525,-1.0540530773900725,24.82168388366699,1.3636481503991336,25.41369438171387,-1.1855599051662227,25.249643325805664,0.03386389181238525
10355,2014-05-16,24.51497840881348,24.671897888183594,24.43651962280273,24.62910079956055,12655293.0,-0.005209895000256037,1.3571230744254315,0.5925936930512529,34.171601495282786,46.5505254787227,1.059221572413211,1.0802044310685375,-0.5734743944334291,-2.8010457688659223,39.92996423326157,0.23537826538086293,0.044371168195986854,-1.0206850051879854,-1.9557805441435931,-0.08558946623237773,-1.4882327746657893,-0.5531372357101816,1.6666831970214773,5.140153048729129,-46.71901781868215,0.46754776947780446,5,0.8416557312011648,0.8273906707763636,-0.7507133483886754,-1.8152637481689489,1.3124103546142507,4,0.05062558211530144,-1.4242257264638671,24.643367767333984,-1.0540530773900725,24.82168388366699,1.3636481503991336,25.41369438171387,0.05062558211530144
10356,2014-05-19,24.229671478271484,24.614835739135746,24.17974281311035,24.48644828796387,10373678.0,-0.01163806574838444,-1.4399959353724414,2.2500125348888047,33.821380064499564,44.702393566075166,1.2188824011797266,1.3226579663524767,-0.19868279114119503,-2.463493384255333,36.92377515376687,0.4350929260253942,-0.03718249297637044,-1.2357351303100579,-2.3360204916873855,-0.1354497689327303,-1.7858778109987234,-0.6855924496213923,1.8472816085815396,3.7634424061188207,-45.93018205002331,0.5501426806886647,5,0.9985742568969727,0.9985742568969727,-0.37981414794921875,-1.5299568176269531,1.6048507690429652,0,0.06829557865396829,1.3571230744254315,24.51497840881348,-1.4242257264638671,24.643367767333984,-1.0540530773900725,24.82168388366699,0.06829557865396829
10357,2014-05-20,24.172611236572266,24.40085601806641,24.087018966674805,24.201141357421875,9320356.0,-0.0023549738076469318,-2.142854414180423,0.1111086350974915,40.10416932645558,43.01087024867211,1.1572313540042138,1.3358563273424657,-0.052335569258797676,-2.355697392628329,34.11073402241611,0.3138370513916051,-0.10936008421421661,-1.2214687347412116,-2.4613470664945005,0.018409597012077228,-1.841407900617856,-0.6015295688645672,1.752565028381344,6.976769495309434,-42.85132271418251,0.6199391658766442,5,0.9664754867553711,1.009272575378418,-0.32275390625,-1.4550647735595703,1.5834522247314453,1,0.08734137063347602,-1.4399959353724414,24.229671478271484,1.3571230744254315,24.51497840881348,-1.4242257264638671,24.643367767333984,0.08734137063347602
10358,2014-05-21,24.17974281311035,24.2225399017334,23.89443778991699,24.201141357421875,10840825.0,0.0002950271473896038,9.221944914876659,0.7500334269287338,28.27440203743417,40.12837394574481,0.9278795155767128,1.282106961962974,0.032663359825313876,-2.3103977779534546,31.054024450028294,0.3281021118164098,-0.2233647547744262,-1.1430104255676277,-2.4909135705901235,0.2048927194548682,-1.8169619980788738,-0.4690588530563815,1.5616177220153773,28.16891329484148,-17.78833567437737,0.6739515725112478,5,0.8630533218383789,0.9058504104614222,-0.22646188735961914,-1.3587732315063477,1.7047080993652344,2,0.09646025301114647,-2.142854414180423,24.172611236572266,-1.4399959353724414,24.229671478271484,1.3571230744254315,24.51497840881348,0.09646025301114647
10359,2014-05-22,24.39372253417969,24.51497840881348,24.07988548278809,24.12981414794922,8286942.0,0.008849544956835542,-1.3921601526862117,-12.333006506818956,33.46772150056134,38.01043327521332,0.5128930750220988,1.0186767045922558,-0.09261787427094248,-2.469714189679266,27.957909107491613,0.4350929260253906,-0.29070563445102593,-0.8644800186157191,-2.2621272331081848,0.5331671958767465,-1.563303625861952,-0.16565641136948628,1.1260072715209901,64.21998317031168,20.18955307113957,0.6988236072462326,5,0.5349512100219691,0.6918706893920827,-0.30670404434204457,-1.3659057617187536,1.6262493133544886,3,0.07485384698627029,9.221944914876659,24.17974281311035,-2.142854414180423,24.172611236572266,-1.4399959353724414,24.229671478271484,0.07485384698627029
10360,2014-05-23,24.35806083679199,24.557775497436523,24.279600143432614,24.30099868774414,7558603.0,-0.0014619210880066902,-4.571349441313781,0.2162195368737369,27.331867698411926,35.95392897601979,0.35685739349648316,0.9863793387972848,0.025568582759202485,-2.3827999210351543,24.614780725432517,0.2781753540039098,-0.43008477696863423,-0.8248921394348194,-2.2472619988862803,0.5974777200166415,-1.5360770691605516,-0.11370720970908721,0.966633927014648,64.3565195289327,24.660314924798072,0.7111849297257309,5,0.34236717224121094,0.7275323867797852,-0.11412334442138317,-1.2410850524902308,1.1055622100830114,4,0.06237182023546395,-1.3921601526862117,24.39372253417969,9.221944914876659,24.17974281311035,-2.142854414180423,24.172611236572266,0.06237182023546395
10361,2014-05-27,25.23537826538086,25.64193916320801,24.72182655334473,24.72895812988281,19136879.0,0.03601753992106449,-2.5342505897695617,8.8748871878871,44.14892305591545,35.54931000942774,-0.58412311792652,0.048046500863421215,-0.7603173847779914,-3.2022179033299594,21.09322320451241,1.2838783264160227,-0.5421786062132803,0.09272480010986328,-1.271732778297583,1.4571823785173095,-0.5895039890938598,0.7749535893135864,-1.3409404754638707,76.73473085394568,40.00719062225835,0.6822287892037231,5,-0.4671897888183594,-0.14978504180908558,-0.7828097343444824,-2.093438148498535,-0.5634803771972656,1,0.023459545239273183,-4.571349441313781,24.35806083679199,-1.3921601526862117,24.39372253417969,9.221944914876659,24.17974281311035,0.023459545239273183
10362,2014-05-28,25.67047119140625,25.73466491699219,25.05706024169922,25.064193725585934,15739273.0,0.01724138712920631,-1.1839038064325875,1.1971827803095916,43.03796795038256,35.75997102220292,-1.0940084863665653,-0.4192130023718903,-1.105775678210371,-3.5737879756432385,18.12132570995374,0.6776046752929723,-0.6317136968799559,0.5345936775207534,-0.8172817393666456,1.8864690944081524,-0.14134403092294434,1.210531385964451,-1.7410833740234395,96.51164116420952,64.33189260008241,0.6759377084436994,5,-0.8559198379516602,-0.5848779678344762,-1.1519255638122559,-2.496434211730957,-1.4407997131347656,2,0.006390652305716893,-2.5342505897695617,25.23537826538086,-4.571349441313781,24.35806083679199,-1.3921601526862117,24.39372253417969,0.006390652305716893
10363,2014-05-29,25.720399856567386,26.10556221008301,25.599143981933594,25.741796493530273,18553367.0,0.0019449843670127365,-2.837833540516346,-0.035291822917971435,46.05262761064623,36.712295637732176,-1.120925008788035,-0.4335064832240185,-1.0666307489102032,-3.552994711804036,18.70537800261671,0.5064182281494176,-0.6494156165370057,0.5477890968322789,-0.8266452080584514,1.9222234017230093,-0.13942805561308802,1.235006249277646,-1.7188009552002015,80.98599108506475,52.06476257385013,0.6872171524453657,5,-0.7203998565673864,-0.6348066329956126,-1.0788159370422399,-2.467903137207035,-1.2125530242919957,3,0.001386588269824962,-1.1839038064325875,25.67047119140625,-2.5342505897695617,25.23537826538086,-4.571349441313781,24.35806083679199,0.001386588269824962
10364,2014-05-30,26.269615173339844,26.28388023376465,25.720399856567386,25.7631950378418,11534815.0,0.0213532962098264,1.1066645749247552,-23.668211802464096,55.421691737749825,39.07341677578407,-1.5815104369273243,-0.9860913900081911,-1.51648456443516,-4.029512566894599,18.524407460577503,0.5634803771972621,-0.6779702259855398,1.067047214508058,-0.37741122534350424,2.5115056543596204,0.34481799458227513,1.789276434433841,-2.1417784734497083,99.28827011286424,69.44637383414334,0.7222292199257815,5,-1.1804561614990234,-1.1804561614990234,-1.5870180130004883,-3.0064191818237305,-1.7903003692626953,4,-0.014661968145431636,-2.837833540516346,25.720399856567386,-1.1839038064325875,25.67047119140625,-2.5342505897695617,25.23537826538086,-0.014661968145431636
10365,2014-06-02,26.10556221008301,26.19115447998047,25.90584945678711,26.119829177856445,8255817.0,-0.006244970174642095,2.6363680563996597,-0.02817219690406459,61.45037544640715,42.14330515155158,-1.3053804591527047,-0.8214614999619521,-1.2600559593515435,-3.794572499789094,18.24786347054842,0.3637657165527344,-0.6233512606444194,0.8758901596069357,-0.616626900830699,2.3684072200445705,0.12963162938811834,1.622148689825753,-1.8052420274829153,88.58438567657285,53.182114748172005,0.7462585302188173,6,-1.016403198242191,-1.016403198242191,-1.417615413665775,-2.842366218566898,-1.6690425872802805,0,-0.0032786255227927885,1.1066645749247552,26.269615173339844,-2.837833540516346,25.720399856567386,-1.1839038064325875,25.67047119140625,-0.0032786255227927885
10366,2014-06-03,26.526390075683594,26.56918716430664,26.034236907958984,26.12696075439453,10626880.0,0.016120237603541865,1.205873562675979,-27.99679144385724,63.928574668876536,44.79046130070946,-1.5267072590674573,-1.253173055914921,-1.6088467719908408,-4.140663160674386,18.037104873134023,0.5349502563476562,-0.5159738138607075,1.2628378868103027,-0.3170588949033508,2.8427346685239563,0.47288949595347773,2.0527862776671277,-2.067385088990335,97.16974230250129,57.26727732891958,0.7899483908568263,6,-1.2945775985717773,-1.2945775985717773,-1.8259611129760742,-3.2631940841674805,-2.018543243408203,1,-0.04006451785472376,2.6363680563996597,26.10556221008301,1.1066645749247552,26.269615173339844,-2.837833540516346,25.720399856567386,-0.04006451785472376
10367,2014-06-04,26.583452224731445,26.59771728515625,26.319543838500977,26.44793128967285,7484998.0,0.002151146420038552,2.3913033368213,0.33928639645490316,75.46391559316578,50.033740584679634,-1.347535885902385,-1.3082114671779088,-1.6004613178740712,-4.123719753716223,17.6215451470937,0.27817344665527344,-0.36747356538650067,1.2760341644287116,-0.4013148210715727,2.953383149928996,0.43735967167857126,2.114708657178852,-1.9134290202768476,98.57145585819612,51.833115698493515,0.8386744927501414,6,-1.2446508407592773,-1.3373746871948242,-1.5263910293579102,-3.2631959915161133,-2.4893016815185547,2,-0.07190767852075552,1.205873562675979,26.526390075683594,2.6363680563996597,26.10556221008301,1.1066645749247552,26.269615173339844,-0.07190767852075552
10368,2014-06-05,26.71897315979004,26.79030036926269,26.45506477355957,26.462196350097656,16734412.0,0.005097943409039685,-1.473698655200779,1.8947390643472386,80.37577006065573,55.24574598024568,-1.2124950432616686,-1.4803052309049534,-1.6676104968622383,-4.1852902029658345,17.027285960451724,0.33523559570312145,-0.17608757310501488,1.386590766906739,-0.36130498518636145,3.1344865189998394,0.5126428908601888,2.260538642953289,-1.8176266656512432,93.33328579374502,39.167662724909135,0.8739478760465494,6,-1.1840229034423864,-1.3766040802001989,-1.5923690795898438,-3.3773193359375,-3.2596282958984375,3,-0.09316606842005282,2.3913033368213,26.583452224731445,1.205873562675979,26.526390075683594,2.6363680563996597,26.10556221008301,-0.09316606842005282
10369,2014-06-06,26.68330955505371,26.91155433654785,26.633380889892575,26.75463676452637,7139124.0,-0.0013347670407484191,-2.2499832869079848,-0.2777790157846006,82.6180392966991,61.38865393561092,-0.9140174978033002,-1.4676448976290288,-1.5513127596725873,-4.0729688516795335,16.45217036693095,0.278173446655277,-0.010843371036600047,1.3177602767944343,-0.5084890867350431,3.1440096403239117,0.4046355950296956,2.230884958559173,-1.5175095183975706,77.30499413024225,16.23828838660411,0.9131246817647394,6,-0.8666191101074219,-1.280313491821289,-1.8116979598999023,-3.238231658935547,-3.2524967193603516,4,-0.08152896919663766,-1.473698655200779,26.71897315979004,2.3913033368213,26.583452224731445,1.205873562675979,26.526390075683594,-0.08152896919663766
10370,2014-06-09,26.44793128967285,26.71183967590332,26.412267684936523,26.57632064819336,7382792.0,-0.008821179580262406,-1.9999713491676934,1.8000053481654896,83.87800960463457,65.8029968854686,-0.39226666873122795,-1.2467535080699257,-1.2451107416454619,-3.7604983175322992,15.619896568756042,0.2995719909667969,0.2091885155115456,1.0509983062744155,-0.8289361719794748,2.9309327845283057,0.11103106714746858,1.9909655454013624,-1.0028105650340358,47.15446977717967,-20.28658614882076,0.9399672391269459,6,-0.4636240005493164,-1.0449352264404297,-1.576319694519043,-3.0028533935546875,-2.9529247283935547,0,-0.07443366606008961,-2.2499832869079848,26.68330955505371,-1.473698655200779,26.71897315979004,2.3913033368213,26.583452224731445,-0.07443366606008961
10371,2014-06-10,26.504993438720703,26.67617607116699,26.43366622924805,26.51925849914551,6316431.0,0.0021575278770529227,-2.0908825710153525,0.11110780978417041,85.62090437084603,70.53443426552009,-0.27970890490840006,-1.27006262862189,-1.240033137217324,-3.737987063759114,16.22475190447746,0.2425098419189382,0.414642683800011,1.045292949676515,-0.896737368051074,2.987323267404104,0.07427779081271879,2.0163081085403114,-0.8252433361764417,31.325390484045567,-41.95614570301278,0.971015158863795,6,-0.24964427947998047,-1.1019973754882812,-1.6173334121704102,-3.059915542602539,-3.7161197662353516,1,-0.0780409103175318,-1.9999713491676934,26.44793128967285,-2.2499832869079848,26.68330955505371,-1.473698655200779,26.71897315979004,-0.0780409103175318
10372,2014-06-11,25.499286651611328,26.348073959350586,25.477888107299805,25.741796493530273,21537524.0,-0.03794404965368359,-5.0999979944245,17.000267415425636,65.44239856607462,72.6888532605677,0.7813265586142393,-0.2715365203141644,-0.1888002885311586,-2.6650360320288726,16.142011830019236,1.0271053314208984,0.6376739989307332,0.035306549072267046,-1.9066741292772846,1.9772872274218187,-0.9356837901025088,1.0062968882470429,1.4122676849365234,1.49257504117586,-74.29414931788065,0.970990339174775,6,0.6954345703125,-0.09629058837890625,-0.5260348320007324,-2.054208755493164,-2.6105575561523438,2,-0.03888108059184814,-2.0908825710153525,26.504993438720703,-1.9999713491676934,26.44793128967285,-2.2499832869079848,26.68330955505371,-0.03888108059184814
10373,2014-06-12,25.014265060424805,25.206846237182614,24.828815460205078,24.985734939575195,62259595.0,-0.019020986657910077,-1.208323119777138,-0.11764520822682764,56.828885663922144,72.84520814125351,1.291460041407781,0.24100918918344405,0.33865961610266027,-2.112516240993891,17.095500595488286,0.67047119140625,0.7333901774710725,-0.4593441009521477,-2.3897908639410765,1.471102662036781,-1.4245674824466121,0.5058792805423167,1.8686159515380858,8.904121506838651,-65.5224267184928,0.9652233814944647,6,0.8559198379516602,0.3887310028076172,0.04457902908325195,-1.5691871643066406,-2.0256767272949183,3,-0.036783591882043054,-5.0999979944245,25.499286651611328,-2.0908825710153525,26.504993438720703,-1.9999713491676934,26.44793128967285,-0.036783591882043054
10374,2014-06-13,25.477888107299805,25.563480377197266,24.871612548828125,25.021398544311523,22954385.0,0.01853434613229954,1.2045447639190232,16.00026741542987,61.262528371553444,72.82433624404753,0.7864205042340124,-0.16536650968007294,-0.07672266681602125,-2.5117515363393395,17.895194424630954,0.6918678283691406,0.8188203823040254,-0.037447071075440874,-1.927997738534593,1.8531035963837112,-0.9827224048050169,0.9078282626541352,1.322830282592772,34.46969198184446,-39.52745164519672,0.9452753337295762,6,0.39229679107666016,-0.07489204406738281,-0.3334507942199707,-1.9472169876098633,-2.8102703094482457,4,-0.07922725913965611,-1.208323119777138,25.014265060424805,-5.0999979944245,25.499286651611328,-2.0908825710153525,26.504993438720703,-0.07922725913965611
10375,2014-06-16,25.75606346130371,26.027103424072266,25.563480377197266,25.62054252624512,22608091.0,0.010918305035031661,-2.7142551533395474,0.29687630571757284,55.95431958578951,71.93830790148232,0.5067447588825118,-0.3644827839253679,-0.3086386316773684,-2.727367848584084,18.589356711289707,0.5492153167724609,0.8971125041298329,0.1786740303039558,-1.654217588452525,2.0115656490604366,-0.7377717790742828,1.0951198396821944,0.9657788114013641,50.1931239410707,-22.48871854712501,0.9164458093782395,6,0.1141214370727539,-0.35306739807128906,-0.5902280807495117,-2.2253923416137695,-3.1027107238769496,0,-0.0902797366182857,1.2045447639190232,25.477888107299805,-1.208323119777138,25.014265060424805,-5.0999979944245,25.499286651611328,-0.0902797366182857
10376,2014-06-17,25.884450912475586,26.034236907958984,25.78459358215332,25.841655731201172,16439431.0,0.0049847466545021035,-2.1818016068845645,0.31578280695829236,52.6315715398917,69.40138078445186,0.3103598125953937,-0.3821340968664657,-0.40418710839188776,-2.793978462408816,18.869301082944887,0.27817344665527344,0.8930793160302422,0.2243225097656243,-1.4985034327222522,1.9471484522535007,-0.6370904614783122,1.0857354810095607,0.7616702877294905,69.48359695629412,-0.1763380469699598,0.8614129712439377,6,-0.014266014099121094,-0.48145484924316406,-0.6883015632629395,-2.3537797927856445,-3.1954345703124964,1,-0.09231195822062588,-2.7142551533395474,25.75606346130371,1.2045447639190232,25.477888107299805,-1.208323119777138,25.014265060424805,-0.09231195822062588
10377,2014-06-18,26.28388023376465,26.33380889892578,25.848787307739254,25.848787307739254,12774884.0,0.015431245678715566,-1.2295080529910283,10.166867228239152,56.38124795338511,66.73532277253291,-0.15201906490412043,-0.6485331527958351,-0.7705176794030706,-3.1281116675983824,19.152828101542724,0.485021591186527,0.8854604739227199,0.5181883811950669,-1.0746971184916987,2.1110738808818326,-0.2782543686483159,1.3146311310384498,0.2895487368404268,96.6824662568912,27.279746167297645,0.7964427498433821,6,-0.4136953353881836,-0.8808841705322266,-1.0199708938598633,-2.753209114074707,-3.8516407012939453,2,-0.13297148405011983,-2.1818016068845645,25.884450912475586,-2.7142551533395474,25.75606346130371,1.2045447639190232,25.477888107299805,-0.13297148405011983
10378,2014-06-19,26.512126922607425,26.583452224731445,26.319543838500977,26.348073959350586,11454200.0,0.00868390385334239,-1.387088426337264,0.37705270171932087,52.96168026543457,63.44017176905908,-0.4611917430202368,-0.7305393266285876,-0.981876072079249,-3.28827487949167,19.242986645818036,0.2995719909667969,0.8344491751268635,0.6298158645629925,-0.8081673867920038,2.067799115917989,-0.08917576111450742,1.3488074902404925,-1.6833114624023473,95.83341225653143,28.96302745844484,0.7189916256774985,6,-0.7417993545532262,-1.1091308593750036,-0.9700436592102086,-2.981455802917484,-3.723253250122074,3,-0.13666945084133164,-1.2295080529910283,26.28388023376465,-2.1818016068845645,25.884450912475586,-2.7142551533395474,25.75606346130371,-0.13666945084133164
10379,2014-06-20,26.21968650817871,26.55492210388184,26.13409423828125,26.53352355957031,11185296.0,-0.011030439590244412,1.3599976467945327,-1.9130227529036352,51.35136844292467,59.82610052886909,-0.26980521751247366,-0.31019198490114874,-0.6698488036784909,-2.9276214257903845,19.876376567693406,0.4208278656005895,0.7266450342850277,0.24607725143432546,-1.0149373256630838,1.5070918285317347,-0.3844300371143774,0.8765845399830283,-1.355778312683107,64.33571010492577,0.20324286550219028,0.6305072885487043,6,-0.4671907424926758,-0.8166904449462891,-0.7863759994506836,-2.6890153884887695,-3.773181915283203,4,-0.12323176228826949,-1.387088426337264,26.512126922607425,-1.2295080529910283,26.28388023376465,-2.1818016068845645,25.884450912475586,-0.12323176228826949
10380,2014-06-23,25.87731742858887,26.44079971313477,25.64193916320801,26.355207443237305,9898400.0,-0.01305771064360528,1.4615371052770505,1.5227329358640156,42.168689116512034,54.99807661172086,-0.018874673032502898,0.16003701891018807,-0.3068685083330571,-2.5193626753947918,20.34722914053086,0.7988605499267578,0.5719466874182757,-0.1722546577453592,-1.181383283078901,0.8368739675881827,-0.6768189704121284,0.33230965492140996,-0.9790183525085503,25.000000000000096,-33.50958217166476,0.5045643126667704,6,-0.17118358612060902,-0.47432136535644887,-0.481453418731693,-2.3466463088989293,-3.758914947509769,0,-0.12403525363843482,1.3599976467945327,26.21968650817871,-1.387088426337264,26.512126922607425,-1.2295080529910283,26.28388023376465,-0.12403525363843482
10381,2014-06-24,25.82738876342773,25.912981033325195,25.741796493530273,25.82738876342773,10678613.0,-0.0019294374426145344,-1.000000000000083,-0.0,40.862074132473914,52.266929452431896,-0.08400652691081945,0.2704582218012881,-0.23809344061634263,-2.41227679315649,20.27363610864593,0.17118453979492188,0.4014424415998121,-0.25178384780884144,-1.192785307188018,0.689217611570335,-0.7222845774984279,0.218716881880745,-0.8953866243743889,19.69697583585819,-32.35107559160608,0.4705007296895877,6,-0.1212549209594691,-0.42439270019530895,-0.47788715362548473,-2.2967176437377894,-3.6590576171874964,1,-0.12289419015891723,1.4615371052770505,25.87731742858887,1.3599976467945327,26.21968650817871,-1.387088426337264,26.512126922607425,-0.12289419015891723
10382,2014-06-25,25.83452224731445,25.941511154174805,25.69186973571777,25.78459358215332,7685203.0,0.0002761984168071496,-1.1212106478667463,100.0,38.96798837861614,50.28238530962011,-0.04312058193957924,0.2911738267557702,-0.22889834378152685,-2.3617452091466866,20.0326559406991,0.2496414184570348,0.2343283450223872,-0.25285291671753285,-1.1816347004682406,0.6759288670331749,-0.7172438085928867,0.21153797515782102,-0.8694911065475459,20.45463753788241,-25.281746074932922,0.4643908918753546,6,-0.10698986053466442,-0.4315261840820277,-0.6062765121459925,-2.303851127624508,-3.338088989257809,2,-0.12175591540030672,-1.000000000000083,25.82738876342773,1.4615371052770505,25.87731742858887,1.3599976467945327,26.21968650817871,-0.12175591540030672
10383,2014-06-26,25.75606346130371,25.97004318237305,25.66333770751953,25.89871597290039,8485325.0,-0.003036974528100478,1.150003676888388,-2.8571264850825275,38.55636322549059,47.75947807116869,0.16944720812168867,0.39256863139111076,-0.15101188591740922,-2.2251504883545543,19.283055604728478,0.3067054748535192,0.04235343334267938,-0.3330948829650886,-1.2590427139520344,0.5928529480218572,-0.7960687984585633,0.12987903252838606,-0.7586638988575167,12.500156685454606,-28.035011429782905,0.4629739154934733,6,0.31740283966064453,-0.35306739807128906,-0.5955781936645508,-2.2253923416137695,-3.3880176544189453,3,-0.12905015294075395,-1.1212106478667463,25.83452224731445,-1.000000000000083,25.82738876342773,1.4615371052770505,25.87731742858887,-0.12905015294075395
10384,2014-06-27,25.884450912475586,25.912981033325195,25.64907264709473,25.64907264709473,6703242.0,0.0049847466545021035,-1.2424193313129397,-1.6500113650037858,42.85715667320767,46.304237747548484,0.11711103451440508,0.24648346151649037,-0.2840102256900394,-2.293381913463609,18.25231555195018,0.2639083862304652,-0.014851838794513128,-0.18544921875000142,-1.1116156210092072,0.7407171835092043,-0.6485324198796043,0.27763398237960146,-0.8553302967836878,30.357206810351173,-8.954810960660978,0.4630832011296035,6,0.22824478149414062,-0.3887310028076172,-0.820256233215332,-2.1897287368774414,-3.680456161499027,4,-0.11959215401004519,1.150003676888388,25.75606346130371,-1.1212106478667463,25.83452224731445,-1.000000000000083,25.82738876342773,-0.11959215401004519
10385,2014-06-30,26.01997184753418,26.184022903442386,25.855920791625977,25.998573303222656,8788577.0,0.005235611739141666,-1.1395389332156127,0.09091130090919541,43.971635577095874,45.34202264057117,0.025660848027165173,0.10985379824719743,-0.4185234062571901,-2.3667786128946844,17.33180695349215,0.3281021118164098,0.01450206779773211,-0.04564876556396413,-0.9719123106839014,0.8806147795559731,-0.5087805381239328,0.4174830069960045,-0.9597645996614901,69.3333998887567,27.81270772864007,0.4631317725599689,6,0.09272384643554688,-0.4243946075439453,-1.012838363647461,-2.296718597412113,-3.780313491821289,0,-0.13733555422648613,-1.2424193313129397,25.884450912475586,1.150003676888388,25.75606346130371,-1.1212106478667463,25.83452224731445,-0.13733555422648613
10386,2014-07-01,25.463623046875,25.863052368164066,25.356632232666016,25.73466491699219,9845825.0,-0.021381606556653665,-1.0882292797256843,-12.666369551653611,49.50099491440748,44.57755008068477,0.5766818032409518,0.613979446596808,0.13514842178024367,-1.758084986032035,15.750939485846471,0.6633396148681641,-0.03126902287676003,-0.5488592147827163,-1.4857014607342016,0.3879830311687691,-1.0172803377584572,-0.08043809180697536,-0.3729508994651347,12.931111987108945,-32.26270252897308,0.46842112297574223,7,0.5064191818237305,0.35306739807128906,-0.5706124305725133,-1.7403697967529332,-2.9529247283935547,1,-0.13137252933872812,-1.1395389332156127,26.01997184753418,-1.2424193313129397,25.884450912475586,1.150003676888388,25.75606346130371,-0.13137252933872812
10387,2014-07-02,24.671897888183594,25.385164260864254,24.48644828796387,25.356632232666016,15575940.0,-0.031092400214767113,1.423073362885563,2.5263046782637737,45.588250474726564,43.758280103939434,1.2468167535899752,1.322983010961277,0.9160912194327437,-0.9175179832164595,14.490293362735576,0.9771747589111293,-0.08153195320291928,-1.24500665664673,-2.3168870884250232,-0.17312622486843665,-1.7809468725358748,-0.7090664407575851,1.9115543365478516,10.924385798938689,-37.25457129367926,0.5359402158891462,7,0.8487873077392614,1.0271034240722656,0.2549929618835449,-0.7810268402099609,-1.7617702484130824,2,-0.10147442865116685,-1.0882292797256843,25.463623046875,-1.1395389332156127,26.01997184753418,-1.2424193313129397,25.884450912475586,-0.10147442865116685
10388,2014-07-03,24.229671478271484,24.51497840881348,24.108417510986328,24.51497840881348,11238853.0,-0.017924296376239046,1.8499896378598712,0.4166680594320912,33.82627053088045,41.811047002601185,1.4876732527195777,1.6539542374024236,1.3419442811680113,-0.42806985744937975,13.082220510857853,0.5634803771972656,-0.13790969747058668,-1.5627679824829102,-2.806786648770686,-0.31874931619513447,-2.1847773156267998,-0.9407586493390205,2.31184066772461,5.841860294151421,-42.25068972282272,0.622009333143888,7,1.0449371337890625,1.2803144454956055,0.7204008102416992,-0.2710399627685547,-1.326675415039059,3,-0.07153370699925354,1.423073362885563,24.671897888183594,-1.0882292797256843,25.463623046875,-1.1395389332156127,26.01997184753418,-0.07153370699925354
10389,2014-07-07,24.50784683227539,24.614835739135746,24.27246856689453,24.293865203857425,14809466.0,0.011480772830674502,-1.6666716187307147,-0.750005013938728,33.82627053088045,40.88411160419767,1.0517387817509203,1.2695317202123775,1.0477610697814725,-0.6577237337215109,11.3854070529968,0.38516426086426137,-0.24751938098571102,-1.1758194923400893,-2.4712294776879062,0.11959049300772762,-1.8235244850139978,-0.5281144996661808,1.9363415283203125,19.24399130686488,-27.40212217648777,0.6477049926739087,7,0.6383733749389648,1.0021390914916992,0.534949779510498,-0.485021591186527,-1.7760353088378906,0,-0.0873108535415128,1.8499896378598712,24.229671478271484,1.423073362885563,24.671897888183594,-1.0882292797256843,25.463623046875,-0.0873108535415128
10390,2014-07-08,24.47931480407715,24.62196922302246,24.40085601806641,24.59343719482422,10135058.0,-0.0011641997109540503,1.5833026930061644,-0.533327985167763,31.30932362065768,39.82269488066254,0.9623063405445329,1.2047880960714856,1.0538751077056858,-0.5743074364257481,10.152773770206057,0.22111320495605113,-0.36717447151804095,-1.1059206962585435,-2.4548776030650785,0.24303621054799152,-1.780399149661811,-0.431442242855276,1.87144272253418,21.13814686705781,-21.684803614521666,0.674478453403268,7,0.666905403137207,1.0306711196899414,0.6098442077636719,-0.43152523040771484,-2.0470752716064453,1,-0.09294868223687469,-1.6666716187307147,24.50784683227539,1.8499896378598712,24.229671478271484,1.423073362885563,24.671897888183594,-0.09294868223687469
10391,2014-07-09,24.43651962280273,24.59343719482422,24.35806083679199,24.51497840881348,10630665.0,-0.0017482181023829035,1.0000000000000302,0.6874968662778688,22.851205222171615,38.031941196613154,0.8795529468463918,1.1432899447601201,1.0675442636756216,-0.48155852767574103,8.873107023598742,0.23537635803223012,-0.4705561521314223,-1.0452921867370648,-2.414361544383219,0.3237771709090893,-1.7298268655601419,-0.36075750791398775,1.8245443031835968,25.698292307990883,-9.885822178374873,0.6845346788230775,7,0.7097005844116246,1.073466300964359,0.6526393890380895,-0.38873004913329723,-1.7332382202148402,2,-0.08990074286355643,1.5833026930061644,24.47931480407715,-1.6666716187307147,24.50784683227539,1.8499896378598712,24.229671478271484,-0.08990074286355643
10392,2014-07-10,24.50784683227539,24.58630561828613,24.35806083679199,24.35806083679199,10481913.0,0.002918877588693247,-2.047611771147555,-1.9091041691988513,19.12092097127963,35.872447612811925,0.6707866394972903,1.0475885907986324,0.9749074477051956,-0.5058822960344074,9.588025468414285,0.22824478149414062,-0.508697251837468,-0.9243929862976081,-2.3609328030855004,0.5121468304902841,-1.6426628946915542,-0.20612307790366202,1.6671112371109373,77.77781904482468,47.757036055256705,0.7182699083939457,7,0.6383733749389648,1.0021390914916992,0.7239656448364258,-0.31740379333496094,-1.8259639739990199,3,-0.08149016629089656,1.0000000000000302,24.43651962280273,1.5833026930061644,24.47931480407715,-1.6666716187307147,24.50784683227539,-0.08149016629089656
10393,2014-07-11,24.09415054321289,24.51497840881348,24.05135536193848,24.365192413330078,12867977.0,-0.0168801564614679,-1.6000064178673945,-1.8095274477594405,18.43224191977599,33.15856819576397,0.9207788663232712,1.4638712553515774,1.3884909103060252,-0.05064154880734151,10.252296816097669,0.463623046875,-0.5542416729426236,-1.2920835494995124,-2.839629725253147,0.25546262625412197,-2.065856637376328,-0.518310461622697,1.998145903837436,7.499849581836933,-17.42931539933464,0.7737730878768163,7,1.0235385894775426,1.3873043060302734,1.198288917541504,0.5920124053955078,-1.3980026245117188,4,-0.0491415084884953,-2.047611771147555,24.50784683227539,1.0000000000000302,24.43651962280273,1.5833026930061644,24.47931480407715,-0.0491415084884953
10394,2014-07-14,23.4593448638916,24.21540641784668,23.437946319580078,24.21540641784668,14356760.0,-0.026346879429626102,1.056605296750203,2.789464054495299,16.959114930030353,30.157177012756694,1.3135396604487468,2.044522745661361,1.9937304662120923,0.6234639829297706,11.785416646163144,0.7774600982666016,-0.6176843663683727,-1.8259620666503906,-3.5956808572410495,-0.056243276059731784,-2.71082146194572,-0.9411026713550612,2.510495118052013,1.8072745256286962,-22.158158992759706,0.8848593952953299,7,1.1911544799804688,1.7154054641723633,1.9793148040771449,1.3694715499877894,-0.6633396148681605,0,-0.023715444906370897,-1.6000064178673945,24.09415054321289,-2.047611771147555,24.50784683227539,1.0000000000000302,24.43651962280273,-0.023715444906370897
10395,2014-07-15,23.43081283569336,23.58059883117676,23.33095550537109,23.46647644042969,12720626.0,-0.0012162329495466473,-1.1212096656564474,0.04717023971099932,17.058867943523097,26.552496238213983,1.046194437742443,1.992054628589269,1.9952043983448071,0.6884539587650522,12.874699904536469,0.24964332580567117,-0.6850356673074707,-1.7382315635681138,-3.6753343352016543,0.19887120806542669,-2.706782949384884,-0.7696801777513436,2.3364756532611715,7.909606226885124,-15.91020481727751,0.9685513858167699,7,0.9272470474243129,1.5905847549438477,2.179030418395996,1.4586305618286133,-0.6134090423583984,1,-0.0298325677883029,1.056605296750203,23.4593448638916,-1.6000064178673945,24.09415054321289,-2.047611771147555,24.50784683227539,-0.0298325677883029
10396,2014-07-16,23.495006561279297,23.502140045166016,23.27389335632324,23.4593448638916,12414710.0,0.0027397139841494056,8.142911716392396,-0.9999465183441083,18.339786278457566,23.52488910529521,0.7525214597685945,1.8336852605997613,1.8949429317516504,0.659297709558814,14.034228967404715,0.228246688842777,-0.7966838901709927,-1.5545656204223626,-3.597724575047458,0.4885933342027329,-2.576145097734912,-0.5329861431098131,2.0286486293168906,16.84784662293184,-7.092047515480683,1.0215794773125486,7,0.4529247283935547,1.4800281524658168,2.1986451148986816,1.3944368362426758,-0.4921531677246058,2,-0.045233740456156135,-1.1212096656564474,23.43081283569336,1.056605296750203,23.4593448638916,-1.6000064178673945,24.09415054321289,-0.045233740456156135
10397,2014-07-17,22.78887367248535,23.609130859375,22.78887367248535,23.416547775268555,14148003.0,-0.03005459423695933,-1.6136403692696653,-17.60079157084024,15.676587317347042,21.508257637124824,1.3001859469432624,2.386935227914968,2.560657935402702,1.3970593275520145,15.004887846043196,0.8202571868896484,-0.958675218540165,-2.085948181152343,-4.277095718997483,0.1051993566927969,-3.181521950074913,-0.9903744122297731,2.4648100979980825,0.0,-24.338235520375438,1.0955737689225704,7,0.9165477752685547,1.8972892761230469,3.0402989387512207,2.13266658782959,0.31383705139160156,3,-0.003755879782720628,8.142911716392396,23.495006561279297,-1.1212096656564474,23.43081283569336,1.056605296750203,23.4593448638916,-0.003755879782720628
10398,2014-07-18,22.888729095458984,23.074180603027344,22.7318115234375,22.952924728393555,14216280.0,0.0043817621006077,1.232545412709962,0.10227542071580943,15.116272355071047,19.429368950923777,1.106471777120948,2.109880192729939,2.404155787216922,1.3300760325811183,15.712147815601869,0.34236907958984375,-1.1241993228122595,-1.8049228668212898,-4.025055709902109,0.41520997625952916,-2.9149892883616992,-0.6948564452808803,2.019881261304718,10.576847669995153,-12.463010696222884,1.1100664215404095,7,0.7881612777709961,1.7689027786254883,2.9101295471191406,2.2039947509765625,0.5278186798095703,4,-0.00903703461734151,-1.6136403692696653,22.78887367248535,8.142911716392396,23.495006561279297,-1.1212096656564474,23.43081283569336,-0.00903703461734151
10399,2014-07-21,22.988588333129886,23.05278205871582,22.71754646301269,22.99571990966797,11724786.0,0.00436281268629779,4.529391408302326,0.11109130344350766,14.4053865442106,17.551153720207434,0.8587489318289236,1.8504154805396276,2.254080650110641,1.263320006820397,16.800928090840404,0.33523559570312855,-1.2237061022722102,-1.543508720397945,-3.766316926141986,0.6792994853460961,-2.6549128232699637,-0.4321046175259262,1.5717342103016243,30.40002395993624,12.670048452855955,1.1114041028720199,7,0.6669034957885707,1.661911010742184,2.648002147674557,2.2753200531005824,0.0570602416992152,0,-0.012721112327165662,1.232545412709962,22.888729095458984,-1.6136403692696653,22.78887367248535,8.142911716392396,23.495006561279297,-0.012721112327165662
10400,2014-07-22,22.66761779785156,23.038515090942386,22.65335273742676,23.00285339355469,12308719.0,-0.013962168125641772,-1.1176396564561704,47.00722118215867,15.248255196480173,16.70638149513061,1.000966753092797,2.0222773091175092,2.5265086226977544,1.6187105962990351,18.80273807860675,0.385162353515625,-1.250352267200178,-1.7039942741394078,-3.980682495362874,0.5726939470840584,-2.842338384751141,-0.5656501635276747,1.5610050511045657,1.4925075283916285,-16.148663353113896,1.1383441106117334,7,0.9522113800048864,1.9507846832275426,2.9689726829528844,2.59629058837891,0.7061347961425817,1,0.005663914590268604,4.529391408302326,22.988588333129886,1.232545412709962,22.888729095458984,-1.6136403692696653,22.78887367248535,0.005663914590268604
10401,2014-07-23,22.65335273742676,22.80313873291016,22.596290588378906,22.71041488647461,6405317.0,-0.0006293144940069384,-1.4166415973081494,0.17021506599907546,18.90112705971839,16.681959949401584,0.8221468720191751,1.8831071575697536,2.5094599213281334,1.6649289009311445,20.9336570027726,0.20684814453125355,-1.3062896665704677,-1.559557533264158,-3.851425220264037,0.7323101537357211,-2.7054913767640976,-0.4136236897642185,1.2602160892234906,5.633874430341958,-12.325818298378849,1.1459338434999387,7,0.90228176116943,1.9365186691284144,2.983237743377682,2.653351783752438,0.8844509124755824,2,0.0072418002672585136,-1.1176396564561704,22.66761779785156,4.529391408302326,22.988588333129886,1.232545412709962,22.888729095458984,0.0072418002672585136
10402,2014-07-24,22.68901634216309,22.781740188598636,22.303852081298828,22.368045806884766,8643470.0,0.0015743190489152514,-1.1269817014936934,-5.624928970151163,22.864364655918024,17.174418031195145,0.5602680820983288,1.6861576328404908,2.436962682069602,1.6660780535652613,23.367994385577585,0.47788810729980824,-1.3596557785534138,-1.3666186332702601,-3.621346532951275,0.8881092664107548,-2.4939825831107676,-0.23925468342975265,0.961096836832894,50.00000000000047,29.24725031339142,1.1273639498405073,7,0.5706129074096644,1.7546358108520472,2.947574138641354,2.6783161163330043,1.1483592987060511,3,0.013832113594470785,-1.4166415973081494,22.65335273742676,-1.1176396564561704,22.66761779785156,4.529391408302326,22.988588333129886,0.013832113594470785
10403,2014-07-25,22.432239532470703,22.81740379333496,22.38231086730957,22.631954193115234,5171978.0,-0.011317229703573184,-1.9047637238797417,-0.6222211657881689,13.164564845931352,16.752801355184143,0.6219120946764463,1.7720059042342768,2.672247846250386,1.9543343419379227,25.848770562456153,0.4350929260253906,-1.399216862735507,-1.4572042465209947,-3.6738686674247454,0.759460174382756,-2.5655364569728683,-0.3488720360691211,0.9486214269858486,17.142784378143663,-3.6438054281031036,1.1083322104518751,7,0.5242519378662109,2.0114126205444336,3.2043509483337402,2.9707565307617188,0.9843082427978516,4,0.029888731815463254,-1.1269817014936934,22.68901634216309,-1.4166415973081494,22.65335273742676,-1.1176396564561704,22.66761779785156,0.029888731815463254
10404,2014-07-28,22.78887367248535,22.91726112365723,22.38231086730957,22.403709411621094,7968127.0,0.015898285122108335,-1.4999933147632478,-1.9285727929098062,23.129280988047313,17.42729169346461,0.1789929367473917,1.2348809743129898,2.303571610305216,1.63293974111755,28.384838067083717,0.5349502563476598,-1.436895521054769,-0.9457912445068359,-3.0024454850801376,1.1108629960664658,-1.9741183647934868,0.08253587577981492,0.37658551133965545,66.0196014798465,43.4071152305516,1.0283271202866506,7,0.1676177978515625,1.6405134201049805,2.797788143157959,2.6141223907470703,0.9343776702880895,0,0.027543006811303616,-1.9047637238797417,22.432239532470703,-1.1269817014936934,22.68901634216309,-1.4166415973081494,22.65335273742676,0.027543006811303616
10405,2014-07-29,22.446504592895508,22.86020088195801,22.4179744720459,22.781740188598636,8822506.0,-0.01502351913088229,-1.2545557089791892,-0.8703704620748147,21.118028584637088,17.73598528304011,0.4101904641823708,1.3658353446870137,2.633810959425496,2.0142680157816066,30.582527048537145,0.4422264099121129,-1.4545921355626064,-1.1094869613647447,-2.9384885586025717,0.7195146358730824,-2.023987759983658,-0.19498616274583114,0.5466331704242648,23.255691022782614,0.9908440778668819,0.9145007986189132,7,0.5099868774414062,1.925821304321289,3.1312413215637207,2.956491470336914,1.4835948944091832,1,0.026692083814387146,-1.4999933147632478,22.78887367248535,-1.9047637238797417,22.432239532470703,-1.1269817014936934,22.68901634216309,0.026692083814387146
10406,2014-07-30,22.1184024810791,22.5820255279541,22.00428009033203,22.56062889099121,11183193.0,-0.014617069239379665,1.3823587242911637,1.3191511151570183,17.726405951240736,17.9637429090283,0.5838879663741388,1.5077765705920108,2.9549183791168474,2.379703044943156,33.42550962559997,0.5777454376220703,-1.4212565619300683,-1.2703280448913574,-2.9722156596384615,0.4315595698557466,-2.1212718522649077,-0.4193842375178072,0.7988586425781286,12.499973885702897,-2.6295509067914917,0.8509438073735516,7,0.42082786560058594,1.9757490158081055,3.4361624717712402,3.2845935821533203,1.997146606445309,2,0.05675591236703981,-1.2545557089791892,22.446504592895508,-1.4999933147632478,22.78887367248535,-1.9047637238797417,22.432239532470703,0.05675591236703981
10407,2014-07-31,22.168331146240234,22.460769653320312,21.968616485595703,22.06134033203125,12949012.0,0.0022573359537987336,-2.3658574764221703,-0.2419367360494104,21.153863735058223,18.634586395693542,0.4879964966828432,1.3287983102369054,2.900270485452623,2.3670933240057153,35.17216032541348,0.4921531677246094,-1.39024966835386,-1.0952210426330566,-2.767752420538308,0.5773103352721947,-1.9314867315856823,-0.258955353680431,0.691869735717777,21.052631578947288,4.753194146330994,0.8362656889526258,7,0.34236812591552734,1.9079885482788086,3.3862338066101074,3.2346649169921875,1.683309555053711,3,0.061776075728387614,1.3823587242911637,22.1184024810791,-1.2545557089791892,22.446504592895508,-1.4999933147632478,22.78887367248535,0.061776075728387614
10408,2014-08-01,22.49643325805664,22.8815975189209,22.18259620666504,22.21112632751465,13647489.0,0.014800487670992402,-3.0833430826912687,2.666648839448069,34.117631513874855,20.82483583676735,0.10995848925014684,0.9108903528290391,2.570934512868071,2.0790524681622102,36.116660595165854,0.7132663726806641,-1.3643783787997776,-0.6804570198059068,-2.321531442194633,0.9606174025828196,-1.50099423100027,0.1400801913884564,-0.5278167724609375,55.63904029853426,35.957089304865704,0.8205372111943634,8,0.007132530212402344,1.5798864364624023,3.068830966949463,2.9065628051757812,1.126962661743164,4,0.05960688823114957,-2.3658574764221703,22.168331146240234,1.3823587242911637,22.1184024810791,-1.2545557089791892,22.446504592895508,0.05960688823114957
10409,2014-08-04,22.368045806884766,22.489301681518555,21.86875915527344,22.48216819763184,14131599.0,-0.005707013627411217,8.666572578848013,-0.3999986629496792,33.029618583980266,22.800542879822913,0.15764292902404975,0.9178061589404081,2.6896725289712933,2.243289127612126,37.43791413369388,0.6276741027831996,-1.2508756881270031,-0.7018544197082512,-2.2541831688848717,0.8504743294683692,-1.4780187942965597,0.0743099548800572,0.5135517120361328,49.295787909660305,26.962911532933553,0.7761643745883102,8,0.02496433258056996,1.658345222473148,3.370185375213623,3.0349502563476562,1.1982879638671875,0,0.04687499200583112,-3.0833430826912687,22.49643325805664,-2.3658574764221703,22.168331146240234,1.3823587242911637,22.1184024810791,0.04687499200583112
10410,2014-08-05,22.20399475097656,22.510698318481445,22.139799118041992,22.310983657836914,9370828.0,-0.007334170241090621,-2.1514905961574304,0.9374926879815506,30.022089389419065,24.036205360900766,0.27827677252544447,0.9514365066056882,2.843118570747002,2.438841071384889,38.82309514272212,0.3708992004394531,-1.1449743401761765,-0.7521394729614279,-2.199509528250207,0.6952305823273512,-1.4758245006058175,-0.028454445317038335,0.6776027679443395,33.098627356082716,9.655870499350648,0.7236850276443887,8,0.18901538848877664,1.8223962783813548,3.6002130508422887,3.199001312255863,1.5121250152587926,1,0.06842266938160146,8.666572578848013,22.368045806884766,-3.0833430826912687,22.49643325805664,-2.3658574764221703,22.168331146240234,0.06842266938160146
10411,2014-08-06,22.23965835571289,22.28958511352539,21.91868782043457,22.139799118041992,15998362.0,0.0016061796598454414,2.714307543908239,-0.9333606688891352,39.27577286375422,25.859695161771455,0.19864948314552322,0.7828900444170728,2.768762823621355,2.4337249739689994,40.32157692753283,0.3708972930908203,-1.0427540652737264,-0.6066328048706069,-1.9069297049532246,0.6936640952120108,-1.256781254911914,0.04351564517070017,0.621682395935057,36.6197819663701,9.789840308594218,0.6501484500413083,8,0.15335178375244496,1.626247406005863,3.61447811126709,3.1633377075195312,1.1982879638671875,2,0.07601021133301544,-2.1514905961574304,22.20399475097656,8.666572578848013,22.368045806884766,-3.0833430826912687,22.49643325805664,0.07601021133301544
10412,2014-08-07,22.510698318481445,22.68188285827637,22.261056900024414,22.29671859741211,10153004.0,0.012187235902341609,-1.9500270756312883,2.142813484862955,43.0809554430525,29.183738561451584,-0.11213737915678124,0.3737178804692185,2.4473559869329904,2.190790991614346,41.52133756128522,0.4422245025634801,-0.922635102979644,-0.23573541641235352,-1.2803801387902567,0.8089093059655497,-0.7580577776013051,0.2865869447765981,0.3307908012390115,63.38021803362955,33.06944248106429,0.5223223611889519,8,-0.11768817901610973,1.1162633895874023,3.3826680183410645,2.8922977447509766,1.1911563873291051,3,0.07129280248606817,2.714307543908239,22.23965835571289,-2.1514905961574304,22.20399475097656,8.666572578848013,22.368045806884766,0.07129280248606817
10413,2014-08-08,22.91012763977051,22.93152618408203,22.510698318481445,22.53923034667969,8366715.0,0.017743977358584795,1.0344867332119578,1.7333291736119159,48.705859997810386,32.02558067364748,-0.48796404855295705,-0.1253925398912692,1.9995531431352696,1.8205950843198728,42.1549011759758,0.42082786560058594,-0.8365672916944504,0.22289505004883026,-0.6136331032177438,1.0594232033154043,-0.19536902658445499,0.6411591266821155,-1.0413684844970703,97.98652538783513,64.89095739156124,0.41826407663328685,8,-0.509984970092777,0.33523654937743785,2.699715614318844,2.4928684234619105,1.212554931640618,4,0.041095932607945196,-1.9500270756312883,22.510698318481445,2.714307543908239,22.23965835571289,-2.1514905961574304,22.20399475097656,0.041095932607945196
10414,2014-08-11,22.902996063232425,23.059913635253906,22.83166885375977,22.952924728393555,6948452.0,-0.00031128488894605066,-1.3703512959423696,-0.13461587908894068,54.330715845859395,35.71587925822774,-0.5173462886557019,-0.1708372094342323,1.9395254103297361,1.8582403792390316,41.99721627425321,0.22824478149413707,-0.7805065807070513,0.24358091354370615,-0.5185314184739731,1.0056932455613854,-0.13747525246513348,0.6246370795525458,-1.0129815673828126,86.25008565493044,47.12632044162624,0.38105616600883946,8,-0.43865966796875355,0.3423681259155238,2.489301204681393,2.4999999999999964,1.1198291778564453,0,0.031454393764835054,1.0344867332119578,22.91012763977051,-1.9500270756312883,22.510698318481445,2.714307543908239,22.23965835571289,0.031454393764835054
10415,2014-08-12,22.7318115234375,22.93865966796875,22.68188285827637,22.86733245849609,6968921.0,-0.007474329529739476,-1.1818226018184237,2.7142911716393474,51.36475504745366,39.4534736022514,-0.3368592689181895,-0.057661469520862596,2.0454655084844546,2.055722471989771,41.80219118957433,0.25677680969237926,-0.6728590211693479,0.10734643936157084,-0.5645916741179597,0.7792845528411014,-0.22862261737819622,0.4433154961013379,-0.795001062011714,71.25002715888029,26.7379082028623,0.3359690567397655,8,-0.2674751281738281,0.5135526657104492,2.5962915420532227,2.671184539794922,1.3623390197753906,1,0.03671164730773979,-1.3703512959423696,22.902996063232425,1.0344867332119578,22.91012763977051,-1.9500270756312883,22.510698318481445,0.03671164730773979
10416,2014-08-13,22.432239532470703,22.62482261657715,22.34664726257324,22.52496337890625,4867604.0,-0.013178535756286913,-1.1081206094070413,0.6842031188425558,45.90907682032024,42.20405283394717,0.013312050556020694,0.1667580980485468,2.261400190525613,2.3666781551176754,41.712569967556085,0.38516426086426137,-0.620610199089846,-0.13908720016479492,-0.6755990229467272,0.3974246226171374,-0.4073431115557611,0.12916871122617124,-0.45050494409179365,21.428452048678345,-21.464600256376492,0.2682559113909657,8,0.03209686279296875,0.798858642578125,2.8958635330200195,2.9707565307617188,2.1112689971923864,2,0.057233707401627365,-1.1818226018184237,22.7318115234375,-1.3703512959423696,22.902996063232425,1.0344867332119578,22.91012763977051,0.057233707401627365
10417,2014-08-14,22.70328140258789,22.767475128173828,22.46790313720703,22.50356674194336,4555098.0,0.012082693291717739,-1.2105218713055228,-2.15386514172872,54.2986526629116,44.44638851717348,-0.19429974289401386,-0.11702483605348135,1.9063065565064576,2.1043839065097103,40.99971013416791,0.335235595703125,-0.51549109229369,0.13623428344726562,-0.3943031814689384,0.6667717483634696,-0.12903444901083816,0.4015030159053694,-0.6784196523339823,50.00013370521235,3.6908125340724,0.2652687324581026,8,-0.23894500732421875,0.5242509841918945,2.624821662902832,2.6997146606445312,1.7546348571777344,3,0.03235941553842725,-1.1081206094070413,22.432239532470703,-1.1818226018184237,22.7318115234375,-1.3703512959423696,22.902996063232425,0.03235941553842725
10418,2014-08-15,22.68188285827637,22.96718978881836,22.567760467529297,22.71754646301269,7867043.0,-0.0009425309025629103,-2.027030152351768,-0.17857279290977074,48.1012503977308,46.12101427425687,-0.16073136361999119,-0.11796538868208373,1.837302805457007,2.1344944484204653,40.02416982817765,0.3994293212890625,-0.3546118397793805,0.1251780509948759,-0.38669183230330617,0.637047934293058,-0.13075689065421514,0.3811129926439669,-0.6156190326224618,47.00005615618984,3.052427075235016,0.2559349416490905,8,-0.19258213043213246,0.5099859237670898,2.646220207214352,2.721113204956051,1.654779434204098,4,0.044968570462482704,-1.2105218713055228,22.70328140258789,-1.1081206094070413,22.432239532470703,-1.1818226018184237,22.7318115234375,0.044968570462482704
10419,2014-08-18,22.696147918701172,22.895862579345703,22.631954193115234,22.77460861206055,5660435.0,0.0006289187063497348,-1.551711419297728,2.2000213926628547,55.014332136243006,48.897930135015095,-0.13808144195080274,-0.16365327789360862,1.7320870319007469,2.1346932806457204,38.98175357072501,0.26390838623046875,-0.2170183372814094,0.15406513214111328,-0.3212621510970237,0.6293924153792503,-0.08359850947795522,0.3917287737601818,-0.590138100663264,56.321789618956245,9.353727450020997,0.23766364161906792,8,-0.2068471908569336,0.3459348678588867,2.603424072265625,2.70684814453125,1.4907283782958984,0,0.0628536021980417,-2.027030152351768,22.68188285827637,-1.2105218713055228,22.70328140258789,-1.1081206094070413,22.432239532470703,0.0628536021980417
10420,2014-08-19,22.79600524902344,22.82453536987305,22.596290588378906,22.76034164428711,6895737.0,0.004399747951941535,3.923108569547566,-0.4545410346169053,64.98422952432131,51.75442531952255,-0.16218645338834392,-0.26709296904908797,1.5481522386166269,2.0456996133775327,37.83935600905737,0.22824478149414418,-0.1553329535037662,0.24750308990478942,-0.23831462236959666,0.7333208021791755,0.004594233767598155,0.4904119460419807,-0.6518392782968938,72.41372951008701,20.21465804730107,0.24290885613719285,8,-0.1355199813842809,-0.0570602416992223,2.1166195869445765,2.378745079040524,1.1697578430175746,1,0.05381732363471814,-1.551711419297728,22.696147918701172,-2.027030152351768,22.68188285827637,-1.2105218713055228,22.70328140258789,0.05381732363471814
10421,2014-08-20,22.81740379333496,22.838802337646484,22.71754646301269,22.81027030944824,3592765.0,0.0009386971128388932,3.856979142791799,0.20002139266239652,64.53675185927196,54.13840269910248,-0.10394417803740907,-0.29046326042066895,1.439351824087204,2.0300466970506896,36.5618910307474,0.12125587463379262,-0.07300287921076531,0.26069908142089915,-0.23794293616246875,0.759341099004267,0.01137807262921342,0.5100200902125849,-0.6366079160273195,70.0,13.288525069137457,0.24932100879168465,8,-0.11412334442138672,-0.07845878601074219,1.8723249435424805,2.3038511276245117,1.219686508178711,2,0.0559549526949632,3.923108569547566,22.79600524902344,-1.551711419297728,22.696147918701172,-2.027030152351768,22.68188285827637,0.0559549526949632
10422,2014-08-21,23.00285339355469,23.17403793334961,22.77460861206055,22.77460861206055,8290026.0,0.008127550439103848,-2.5000083565924847,31.996256684476045,62.11606525179477,55.62842550510074,-0.2371821331067565,-0.47557861090014697,1.1992751530304666,1.8484044331986738,34.617159200004444,0.39942932128905895,0.047164508487362866,0.43045682907104776,-0.10417062350197526,0.9650842816440708,0.16314310278453448,0.697770555357561,-0.7868928059291989,71.7646540658904,14.301295864061274,0.2673137262865116,8,-0.24251079559326527,-0.2639083862304723,1.4586296081542933,2.089870452880856,1.326675415039059,3,0.06697669674928597,3.856979142791799,22.81740379333496,3.923108569547566,22.79600524902344,-1.551711419297728,22.696147918701172,0.06697669674928597
10423,2014-08-22,23.102710723876953,23.26676177978516,22.952924728393555,22.96005630493164,7726702.0,0.004341084499988268,-3.0000243101981736,0.6250062674443869,67.82007816895147,57.12724354099987,-0.34290928532506726,-0.55087407147942,1.0604608986983237,1.7537709760014124,32.59520902364496,0.3138370513916051,0.1292234469926825,0.49679059982299734,-0.0830076355127467,1.0765888351587414,0.20689148215512532,0.7866897174908694,-0.8292654955080145,75.53197542102828,16.33175662797275,0.28989911766787163,8,-0.2960062026977539,-0.5349502563476527,1.0930814743041992,1.7475032806396484,1.2125530242919922,4,0.0586600227170766,-2.5000083565924847,23.00285339355469,3.856979142791799,22.81740379333496,3.923108569547566,22.79600524902344,0.0586600227170766
10424,2014-08-25,23.416547775268555,23.48074150085449,23.08131217956543,23.15263938903809,6354144.0,0.013584425444380654,1.0363678795776068,1.8499839555032376,77.41935205608375,60.02219876418099,-0.6439571329220826,-0.8593348422445715,0.695564286666972,1.4468080063287623,30.66506467341512,0.39942932128905895,0.1946619176611506,0.7792439460754395,0.09857323673485396,1.459914655416025,0.4389085914051485,1.1195793007457304,-1.0636372227863191,92.7419685275404,28.990887699292266,0.34033535467029263,8,-0.502853393554691,-0.7417974472045898,0.7507133483886719,1.405135154724121,1.2410850524902344,0,0.03929334614317903,-3.0000243101981736,23.102710723876953,-2.5000083565924847,23.00285339355469,3.856979142791799,22.81740379333496,0.03929334614317903
10425,2014-08-26,23.0456485748291,23.566333770751953,23.02425193786621,23.43081283569336,5750724.0,-0.015839192181487105,-1.533344029807508,-1.459461998785831,65.82630913082656,62.235224576459466,-0.25016615173237966,-0.4650933936322481,1.0010735127067463,1.819419342475463,28.697911711075406,0.5420818328857422,0.20585169931243996,0.37838754653930806,-0.31944780220482727,1.0762228952834434,0.029469872167240396,0.7273052209113757,-0.5799549275096396,38.65539798071526,-27.349163555486818,0.34891767437206733,8,-0.028530120849609375,-0.32810211181640625,1.107347011566162,1.7689018249511719,1.7261066436767578,1,0.049520312629189434,1.0363678795776068,23.416547775268555,-3.0000243101981736,23.102710723876953,-2.5000083565924847,23.00285339355469,0.049520312629189434
10426,2014-08-27,23.37375259399414,23.38088417053223,23.067047119140625,23.067047119140625,6371529.0,0.014237135401057976,-1.0465043967115069,-0.7962978552716936,66.57535651619662,63.59930278238003,-0.48128372464842073,-0.7318499398882778,0.6059049723701406,1.487094436544531,26.163457436879835,0.33523559570312855,0.20659350063533566,0.6437240600585952,-0.0718495793253453,1.3592976994425356,0.28593724036662493,1.0015108797505654,-0.7759821318627793,75.67575380879408,8.953436492206919,0.35778681969196996,8,-0.3067054748535156,-0.6562061309814453,0.7453632354736328,1.408700942993164,1.5049915313720703,2,0.02532800395085011,-1.533344029807508,23.0456485748291,1.0363678795776068,23.416547775268555,-3.0000243101981736,23.102710723876953,0.02532800395085011
10427,2014-08-28,23.537803649902344,23.6590576171875,23.18116950988769,23.26676177978516,5617954.0,0.007018601538135272,-1.1612825312480943,0.8837203517369071,63.25302708976515,65.2828335259394,-0.5749734874499133,-0.8306298857640826,0.3624361868019683,1.3172280652717276,23.67292783888812,0.47788810729980824,0.23599422224184607,0.7393014907836921,-0.011198790681653747,1.489801772249038,0.36405135005102096,1.1145516315163633,-0.8238055907365123,82.82844926083891,19.232151228469377,0.3752501407326726,8,-0.4101295471191406,-0.773895263671875,0.5349493026733398,1.2161188125610352,1.2767467498779297,3,0.02121211728322825,-1.0465043967115069,23.37375259399414,-1.533344029807508,23.0456485748291,1.0363678795776068,23.416547775268555,0.02121211728322825
10428,2014-08-29,23.83737564086914,23.83737564086914,23.52353858947754,23.566333770751953,5078324.0,0.012727270369937038,1.315782806958284,1.000000000000013,67.56030345654261,66.67683033930602,-0.7748897992088928,-1.0799611044517334,-0.022068101407789698,1.0038431947595043,22.444552211530354,0.31383705139160156,0.3221093997135114,0.971826362609864,0.10445928064373433,1.8391934445759937,0.5381428216267992,1.4055099035929288,-0.9910692435802773,100.0,37.64708138092542,0.433683540983064,8,-0.6205425262451172,-0.9843082427978516,0.014265060424804688,0.7703275680541992,0.9557781219482457,4,0.02064628150092207,-1.1612825312480943,23.537803649902344,-1.0465043967115069,23.37375259399414,-1.533344029807508,23.0456485748291,0.02064628150092207
10429,2014-09-02,23.416547775268555,23.86590576171875,23.25249671936035,23.84450721740723,9171604.0,-0.017654118974367194,1.606056431615967,-1.5789421831897896,61.764696243872706,66.31910441925618,-0.2694636944696427,-0.6077122630434673,0.3166139614078638,1.4111180561737342,20.508273129902744,0.6134090423583984,0.35177853629675937,0.4985733985900893,-0.3689298162032024,1.366076613383381,0.06482179119344522,0.9323250059867334,-0.4116702990068468,46.61011763799406,-14.013547838720335,0.4337516073966456,9,-0.12482166290283203,-0.5492153167724609,0.2835240364074707,1.1911554336547852,2.139801025390625,1,0.038379524664586606,1.315782806958284,23.83737564086914,-1.1612825312480943,23.537803649902344,-1.0465043967115069,23.37375259399414,0.038379524664586606
10430,2014-09-03,23.72325134277344,23.78744697570801,23.52353858947754,23.559200286865234,6228105.0,0.013097727745710275,-1.2424556740462525,-0.38333318477185924,72.12710675351074,67.1624771852827,-0.4814331221694914,-0.8377109642352742,-0.05932788775998077,1.0947851423131603,18.528581237668323,0.3708992004394567,0.41947186322308383,0.7293141365051312,-0.1410113607518717,1.5996396337621341,0.29415138787663153,1.164476885133631,-0.5633887751294644,82.14272070901981,15.877001373935357,0.4351627486285011,9,-0.4029941558837926,-0.8559188842773473,-0.030312061309818006,0.8844518661498988,1.0984325408935476,2,0.03938673799322956,1.606056431615967,23.416547775268555,1.315782806958284,23.83737564086914,-1.1612825312480943,23.537803649902344,0.03938673799322956
10431,2014-09-04,23.93009948730469,23.93009948730469,23.57346534729004,23.63052749633789,11444806.0,0.008719215656510793,1.3809578383058592,1.8260899895360825,71.49996991636759,68.20513325912414,-0.5742336375197787,-0.9606764682031432,-0.33282866745361517,0.8786154858475612,16.28272469369147,0.356634140014652,0.47621385940410477,0.8516402244567907,-0.03836857610948741,1.7416490250230687,0.4066358241736516,1.2966446247399297,-0.6776027679443395,100.0,30.368257812132896,0.445004400283139,9,-0.48858737945556996,-1.030670166015625,-0.2656908035278356,0.6776037216186488,0.9129810333251953,3,0.035171426330579125,-1.2424556740462525,23.72325134277344,1.606056431615967,23.416547775268555,1.315782806958284,23.83737564086914,0.035171426330579125
10432,2014-09-05,24.11554908752441,24.172611236572266,23.80884552001953,23.880170822143555,8537479.0,0.007749637661059516,1.0816197336826021,0.785715195273183,73.75885045263738,68.86499684620034,-0.6540267017013299,-1.0748375135871946,-0.584380163918734,0.6833475543404894,15.181783830408127,0.3637657165527344,0.5105071674035386,0.9568472862243631,-0.004180116212140206,1.9178746886608664,0.47633358500610967,1.4373609874426165,-0.7275318145751903,93.79836444481259,20.423825444534117,0.4805137012182523,9,-0.5171175003051722,-1.094863891601559,-0.7988581657409632,0.3423681259155309,0.2139797210693395,4,0.031647425280340036,1.3809578383058592,23.93009948730469,-1.2424556740462525,23.72325134277344,1.606056431615967,23.416547775268555,0.031647425280340036
10433,2014-09-08,23.851640701293945,24.21540641784668,23.766048431396484,24.11554908752441,4934900.0,-0.010943494807961529,-1.065572476919435,-1.121209665656453,67.6855887547622,67.78346759049795,-0.30475918036547256,-0.7765930704304651,-0.38847384219219094,0.9277172620892031,14.602010485792565,0.4493579864501953,0.5451626843828379,0.6458632469177239,-0.3552968998178052,1.647023393653253,0.14528317354995934,1.1464433202854885,-0.30670463562011463,62.22223982949121,-12.759561460573842,0.5005800733677639,9,-0.2318115234375,-0.8095579147338867,-0.558131217956543,0.588444709777832,0.8559207916259766,0,0.04037079505537289,1.0816197336826021,24.11554908752441,1.3809578383058592,23.93009948730469,-1.2424556740462525,23.72325134277344,0.04037079505537289
10434,2014-09-09,23.623395919799805,23.75178337097168,23.54493522644043,23.75178337097168,6189690.0,-0.009569353502870692,2.2222486332303304,0.4864849238241227,62.184887168075704,67.3788651501923,-0.04926845360393628,-0.5181777423730551,-0.23642434928470735,1.1321644433030897,14.083572821052897,0.3067054748535156,0.5748497326411943,0.38159847259521484,-0.6255138768973865,1.3887108220878162,-0.12195770215108581,0.8851546473415155,0.592010498046875,14.433006743158975,-58.35901114774858,0.5035561747463014,9,0.017830848693847656,-0.5813131332397461,-0.3334531784057617,0.8166894912719727,0.5777454376220703,1,0.049516921571684636,-1.065572476919435,23.851640701293945,1.0816197336826021,24.11554908752441,1.3809578383058592,23.93009948730469,0.049516921571684636
10435,2014-09-10,23.566333770751953,23.64479255676269,23.245363235473636,23.637659072875977,7972894.0,-0.002415493066347252,8.333303621170526,0.5555473021155217,60.914753979880324,66.74990931282382,0.09992874413081765,-0.41675701712917856,-0.2621604509836928,1.16690556204642,13.089125951684604,0.3994293212890554,0.5857087280385116,0.2828102111816406,-0.7042880791490589,1.2699085015123401,-0.21073893398370913,0.7763593563469904,0.6490726470947266,33.08827288421508,-38.40220659171913,0.49354914516534937,9,0.13195419311523438,-0.4992866516113281,-0.3566331863403285,0.8238229751586914,0.7489299774169922,2,0.08444313185350127,2.2222486332303304,23.623395919799805,-1.065572476919435,23.851640701293945,1.0816197336826021,24.11554908752441,0.08444313185350127
10436,2014-09-11,23.71611976623535,23.89443778991699,23.566333770751953,23.58773231506348,5982194.0,0.006355931174551133,-2.833337047353719,-1.8000267415429372,60.50419176680033,66.44448316582772,0.00426307397203729,-0.49057842727148326,-0.4767757626875557,0.9968095915098019,11.674439352683203,0.3281040191650355,0.5488366814545564,0.36840219497680593,-0.5502079652417002,1.287012355195312,-0.09090288513244715,0.827707275086059,0.46048492431640753,48.52944068016545,-21.97929337254324,0.4593050801092535,9,0.014265060424804688,-0.6490726470947266,-0.5064191818237269,0.674036979675293,0.8059921264648438,3,0.04661656832268268,8.333303621170526,23.566333770751953,2.2222486332303304,23.623395919799805,-1.065572476919435,23.851640701293945,0.04661656832268268
10437,2014-09-12,23.437946319580078,23.65192604064941,23.23823165893555,23.60199737548828,7226749.0,-0.011729298443302172,2.1351363071319436,-1.2777810791538267,54.69062078668778,65.01451842473274,0.29813413401164013,-0.16289542672731727,-0.24247709887129432,1.2534187532927064,10.464322443766182,0.47788810729980113,0.5602268235226973,0.05349550247192525,-0.8139409626899017,0.9209319676337522,-0.38022273010899,0.4872137350528405,0.7014087127685578,20.437967602342773,-47.39323646432809,0.43371823258091347,9,0.28887271881103516,-0.19971466064453125,-0.30848836898803356,0.9522104263305664,1.5192584991455078,4,0.05995125092832709,-2.833337047353719,23.71611976623535,8.333303621170526,23.566333770751953,2.2222486332303304,23.623395919799805,0.05995125092832709
10438,2014-09-15,23.70185470581055,23.815977096557614,23.46647644042969,23.46647644042969,6466445.0,0.011259876724352802,-1.969693531918971,-1.4347866527148005,54.04858529709335,64.15717276397947,0.014505934732376602,-0.3651958932913928,-0.5338417723021784,0.9691478703040204,9.61597947898377,0.3780307769775355,0.5528428490920021,0.26640529632568644,-0.5452525215789983,1.0780631142303712,-0.13942361262665415,0.672234205278027,0.38343292413329877,70.65204437843241,5.725192093413625,0.40582890895234164,9,0.024964332580562854,-0.4208278656005895,-0.6918687820434606,0.6883020401000941,1.2624816894531214,0,0.02648206693416788,2.1351363071319436,23.437946319580078,-2.833337047353719,23.71611976623535,8.333303621170526,23.566333770751953,0.02648206693416788
10439,2014-09-16,24.12268257141113,24.172611236572266,23.60199737548828,23.687589645385746,6737451.0,0.01775506055639653,1.1333342841251053,1.8484838662625502,65.06987359663009,63.373035746548304,-0.33036434213268606,-0.710077734091815,-0.9867697528159383,0.5289451142603419,8.982008401185606,0.5706138610839844,0.5600874295517322,0.6159064292907672,-0.17259216160939772,1.4044050201909322,0.22165713384068653,1.010155724740848,-0.8844509124755788,94.65649010786187,25.315651273701306,0.39424929545008164,9,-0.395863533020016,-0.8416557312011683,-1.2999291419982875,0.26747417449951527,0.7560615539550817,1,0.0242460149188366,-1.969693531918971,23.70185470581055,2.1351363071319436,23.437946319580078,-2.833337047353719,23.71611976623535,0.0242460149188366
10440,2014-09-17,24.02282524108887,24.25107002258301,23.93723297119141,24.172611236572266,8304326.0,-0.004139561594223573,1.046517123649681,-0.34426207948656995,59.701492537313534,62.0620938155423,-0.20511345653187263,-0.5413530529341593,-0.9199149098677921,0.6058029909715934,8.303692044749294,0.31383705139160156,0.5240728873855822,0.4547080993652379,-0.2906741307649625,1.2000903294954384,0.08201698430013948,0.8273992144303364,-0.7659059906005865,77.46483647477774,8.556625943996806,0.37269111506509983,9,-0.27817440032958984,-0.7239665985107457,-1.1679749488830602,0.3673315048217738,0.8559188842773402,2,0.0074227787341187845,1.1333342841251053,24.12268257141113,-1.969693531918971,23.70185470581055,2.1351363071319436,23.437946319580078,0.0074227787341187845
10441,2014-09-18,24.09415054321289,24.24393653869629,23.97289657592773,23.98716163635254,8317365.0,0.0029690638552382076,-3.0000281487943705,-0.7142784378143833,58.5526176899025,60.372512397460646,-0.2801853846968463,-0.5397991668712834,-1.0227147052436258,0.508812293444187,7.62701606161999,0.27103996276855824,0.5379731173179678,0.4621960639953606,-0.2292115273623132,1.1536036553530344,0.1164922683165237,0.8078998596741975,-0.7974652618408165,84.50695737817256,16.642457769138588,0.3457037956788361,9,-0.34949970245360973,-0.7952919006347656,-1.23930025100708,0.2960062026977539,1.3908710479736328,3,0.009177049199534437,1.046517123649681,24.02282524108887,1.1333342841251053,24.12268257141113,-1.969693531918971,23.70185470581055,0.009177049199534437
10442,2014-09-19,24.54350852966309,24.550642013549805,24.11554908752441,24.12981414794922,12694970.0,0.018650086279002664,1.033328133704752,3.866703510241953,60.37734579753623,59.56048540221331,-0.7403041663516596,-0.9147150015393741,-1.501273982702859,0.0398996659663986,7.98320256986143,0.45649147033691406,0.5046925594944724,0.8345212936401403,0.09650219945422123,1.5725403878260593,0.465511746547179,1.2035308407331016,-1.2086478586425784,99.34203003087565,34.07423293994181,0.3690095470929602,9,-0.6490716934204137,-1.0342359542846715,-1.6957912445068395,-0.15335178375244496,0.5634822845458949,4,-0.0008717839561134255,-3.0000281487943705,24.09415054321289,1.046517123649681,24.02282524108887,1.1333342841251053,24.12268257141113,-0.0008717839561134255
10443,2014-09-22,24.457916259765625,24.90014266967773,24.30813026428223,24.42225456237793,12214504.0,-0.0034873689633255767,-3.4864669533480956,0.0862030014523149,66.9767384010722,60.0929133169907,-0.6254392628071628,-0.7614272130785551,-1.4331429525057118,0.1183381954232523,8.79086296721468,0.5920124053955007,0.457937373355378,0.6811687469482415,-0.07118716578519724,1.4335246596816802,0.30499079058152034,1.0573467033149626,-1.0501087081933562,65.93398197478133,-1.623913399634091,0.3761779563667196,9,-0.3887290954589844,-0.7239646911621094,-1.6119818687438965,-0.06775951385498047,1.0342369079589844,0,0.020414190385519948,1.033328133704752,24.54350852966309,-3.0000281487943705,24.09415054321289,1.046517123649681,24.02282524108887,0.020414190385519948
10444,2014-09-23,24.33666229248047,24.52924346923828,24.21540641784668,24.40085601806641,8663098.0,-0.004957657308060415,-1.0465043967114838,-1.800074878322825,60.64359876249846,60.06278495950383,-0.43847913324295007,-0.5983857282722411,-1.3106544041482593,0.22072742460883532,9.839445835610952,0.31383705139160156,0.37925879158142806,0.5139090538024895,-0.2579809595767628,1.2857990671817419,0.12796404711286158,0.8998540604921175,-0.8094679314597641,41.48149321966074,-23.230540749506552,0.3859450066896263,9,-0.2674751281738281,-0.5884456634521484,-1.496077537536621,0.05349445343017578,0.8273887634277344,1,0.025791297723564144,-3.4864669533480956,24.457916259765625,1.033328133704752,24.54350852966309,-3.0000281487943705,24.09415054321289,0.025791297723564144
10445,2014-09-24,24.18687629699707,24.3723258972168,24.136947631835934,24.35806083679199,10139825.0,-0.006154746845859815,1.3571455858196,2.6666864749225447,54.545472962159344,59.400705092321495,-0.2139068821064498,-0.37810363942521263,-1.1604290862856317,0.3522945034314162,10.675796499304417,0.23537826538086648,0.33160227598543557,0.30706167221069336,-0.3878357186117718,1.0019590630331585,-0.040387023200540995,0.6545103676219277,-0.5498460712838025,23.07690725381818,-35.63592264614098,0.3474486954112333,9,-0.11768913269042969,-0.43865966796875,-1.4211845397949219,0.20328044891357422,1.9900131225585938,2,0.028605092277047772,-1.0465043967114838,24.33666229248047,-3.4864669533480956,24.457916259765625,1.033328133704752,24.54350852966309,0.028605092277047772
10446,2014-09-25,23.965763092041016,24.279600143432614,23.965763092041016,24.18687629699707,5694223.0,-0.009141866946394739,-1.8387002165155337,1.2916657381615866,47.38154413907486,58.58858546480894,0.0517883619461621,-0.11632866136179842,-0.9435063280951326,0.5491625289948594,11.394305668857823,0.313837051391598,0.31628840363678634,0.05634794235229634,-0.5969764892548746,0.7096723739594673,-0.2703142734512909,0.3830101581558836,-0.2276838708105906,0.0,-52.03271198315648,0.32666221580358623,9,0.2175464630126953,-0.15691852569580433,-1.2660479545593262,0.4243936538696289,2.1326675415039062,3,0.038095220662028195,1.3571455858196,24.18687629699707,-1.0465043967114838,24.33666229248047,-3.4864669533480956,24.457916259765625,0.038095220662028195
10447,2014-09-26,24.037090301513672,24.09415054321289,23.80884552001953,24.029956817626953,4839704.0,0.002976212741431228,3.705908261498773,-0.032261681920518946,53.47594271124176,58.524958510825435,0.08312934629885049,-0.15634876295553823,-0.9955172975077602,0.4560365163915492,11.38302540699402,0.2853050231933594,0.3139993148658462,0.10271081924438619,-0.528611492471974,0.7340331309607464,-0.21295033661379392,0.4183719751025663,0.863052368164059,20.914998409519185,-28.596609588644014,0.3156611558581809,9,0.21397972106933594,-0.19971466064453125,-1.3159775733947754,0.25320911407470703,1.9258193969726562,4,0.06023737779866267,-1.8387002165155337,23.965763092041016,1.3571455858196,24.18687629699707,-1.0465043967114838,24.33666229248047,0.06023737779866267
10448,2014-09-29,24.32952880859375,24.3723258972168,23.823110580444336,23.9229679107666,7383773.0,0.012166135892981211,1.2318791153000819,56.99331550802139,62.92426977039707,58.28655808568843,-0.1239443890590124,-0.4321842133703093,-1.268062275746729,0.13507845951561848,11.195022714796469,0.5492153167724645,0.3125376416538792,0.37054166793823384,-0.2828414064257032,1.023924742302171,0.043850130756265315,0.6972332051202024,0.5487879180908166,72.27717529441668,17.571234503209446,0.32669153718196914,9,0.024965286254882812,-0.40299510955810547,-1.5798850059509277,-0.057061195373535156,1.683309555053711,0,0.03195548963285377,3.705908261498773,24.037090301513672,-1.8387002165155337,23.965763092041016,1.3571455858196,24.18687629699707,0.03195548963285377
10449,2014-09-30,24.315263748168945,24.664764404296875,24.25820350646973,24.45078468322754,9670575.0,-0.0005863270323495096,-2.2571590110327344,-0.33333489714057846,63.92574355395065,58.75591930975923,-0.08883033336966051,-0.36589714750037317,-1.2368785404843727,0.12364035710033505,11.891298806928354,0.4065608978271449,0.359838981269327,0.3113408088684082,-0.3076784298093642,0.9303600475461806,0.0018311895295219927,0.6208504282072944,0.5416635543823212,59.166614670148945,1.6548773843190219,0.3095096193388864,9,0.0392303466796875,-0.35306644439697266,-1.6280312538146973,-0.0891580581665039,2.4465045928955043,1,0.048401260695528636,1.2318791153000819,24.32952880859375,3.705908261498773,24.037090301513672,-1.8387002165155337,23.965763092041016,0.048401260695528636
10450,2014-10-01,24.65763282775879,25.213979721069336,24.3723258972168,24.3865909576416,13159172.0,0.014080418091933167,-4.619042161694217,-2.0,66.33666184357021,59.620813104611194,-0.37066125786506277,-0.6689741670480345,-1.5476543374031877,-0.2395130957310947,12.91573629159859,0.8987159729003906,0.40534391138930914,0.6069908142089844,-0.06187067251379119,1.27585230093176,0.2725600708475966,0.9414215575703722,-0.8487873077392578,60.406138225452864,1.6855713659388982,0.334430743361388,10,-0.14622020721435547,-0.5385169982910156,-1.863410472869873,-0.43152713775634766,2.0470752716064453,2,0.02053799047487259,-2.2571590110327344,24.315263748168945,1.2318791153000819,24.32952880859375,3.705908261498773,24.037090301513672,0.02053799047487259
10451,2014-10-02,24.77175521850586,24.94293975830078,24.536376953125,24.58630561828613,8976165.0,0.004628278454150481,-1.85000300836325,0.68421015594214,74.5406997310455,61.194519097223335,-0.4230450162631918,-0.7555460470889024,-1.6277460723864365,-0.3648561742641334,13.675486714345144,0.40656280517578125,0.3767324427837906,0.6790304183959961,-0.06011404511857421,1.4181748819105664,0.30945818663871094,1.0486026501532812,-0.9348070144653313,68.52795254481163,4.759799681060187,0.3695722317572853,10,-0.2603425979614258,-0.6312417984008789,-1.9044227600097656,-0.545649528503418,2.168331146240231,3,0.05672323937708268,-4.619042161694217,24.65763282775879,-2.2571590110327344,24.315263748168945,1.2318791153000819,24.32952880859375,0.05672323937708268
10452,2014-10-03,24.87874412536621,24.90014266967773,24.500713348388672,24.814550399780273,5158379.0,0.0043189877308502655,6.466609619567585,0.34615186826974825,72.98051031467297,61.8616048654012,-0.5335928981186129,-0.8457908046582503,-1.6999091851110535,-0.48517697588273734,13.929294004832293,0.39942932128905895,0.3870131038049074,0.7478595733642592,-0.07077486770869612,1.5664940144372146,0.33854235282778333,1.1571767939007351,-1.0142552909851084,75.89740214147797,12.462998036920077,0.40931722053647684,10,-0.36733150482177734,-0.6811695098876953,-1.9864473342895508,-0.6526384353637695,1.9400863647460938,4,0.049025244282131064,-1.85000300836325,24.77175521850586,-4.619042161694217,24.65763282775879,-2.2571590110327344,24.315263748168945,0.049025244282131064
10453,2014-10-06,24.814550399780273,24.985734939575195,24.6861629486084,24.95007133483887,3766333.0,-0.002580263909723879,1.8965402773679552,-2.1111243166152205,65.6957956809281,62.42296007856005,-0.46208358474109446,-0.7438996407228373,-1.5926396191253147,-0.425371056798884,14.365122658557242,0.2995719909667969,0.39973907255143715,0.6355203628540025,-0.22609785305260033,1.4971385787606053,0.20471125490070108,1.066329470807304,-0.9230717476654071,58.208907567720594,-1.2233977416811825,0.43080910795330074,10,-0.30313777923583984,-0.588444709777832,-1.8687591552734375,-0.588444709777832,1.9686164855957031,0,0.04627765888179147,6.466609619567585,24.87874412536621,-1.85000300836325,24.77175521850586,-4.619042161694217,24.65763282775879,0.04627765888179147
10454,2014-10-07,24.793153762817386,25.26390838623047,24.671897888183594,24.750356674194336,8409757.0,-0.0008622617221820672,-4.928563242541162,-0.31579688115748006,68.1208553558449,63.93133590008066,-0.41250306257346736,-0.6644405565023561,-1.5390247853054184,-0.40568399266734545,15.582867728383084,0.592010498046875,0.37010882996342076,0.5556358337402365,-0.30598262748473104,1.417254294965204,0.12482660312775451,0.9864450643527185,-0.875225089323429,47.20010439708563,-9.540132899765034,0.4308092306124836,10,-0.25677680969238637,-0.5420837402343786,-1.7582035064697301,-0.567048072814945,0.8345203399658168,1,0.04919441118698065,1.8965402773679552,24.814550399780273,6.466609619567585,24.87874412536621,-1.85000300836325,24.77175521850586,0.04919441118698065
10455,2014-10-08,25.55634880065918,25.57774543762207,24.828815460205078,24.87874412536621,11210112.0,0.030782491212810736,1.0792118529187495,15.832961939565491,75.94942621802159,67.10554501996363,-1.0739463657042023,-1.3395857661395318,-2.2494316964703387,-1.164118005366408,17.595587201067907,0.784591674804684,0.3445933240052099,1.2193301200866706,0.23341307725149107,2.20524716292185,0.7263715986690791,1.7122886415042622,-1.5845809386557619,98.01337052286713,42.935396386268636,0.4929585214175902,10,-0.8630533218383789,-1.148360252380371,-2.4768195152282715,-1.3302431106567383,-0.33523559570312855,2,0.047167126642682966,-4.928563242541162,24.793153762817386,1.8965402773679552,24.814550399780273,6.466609619567585,24.87874412536621,0.047167126642682966
10456,2014-10-09,24.82168388366699,25.66333770751953,24.80741882324219,25.570613861083984,12518178.0,-0.028746865317992643,-1.2018336019705076,-1.1052609356527665,54.4827849059943,67.21741637493614,-0.22920422969775345,-0.5458331560833116,-1.4588498165118615,-0.4243602308247354,19.345443777640494,0.8559188842773402,0.33836185125072404,0.4293869972228954,-0.5336591862140523,1.3924331806598431,-0.05213609449558021,0.910910088941371,-0.7535573671264508,27.60741530637325,-20.96796627180797,0.48152309171847407,10,-0.07845973968505504,-0.3708992004394496,-1.7278890609741175,-0.6098432540893484,0.43509292602539773,3,0.07586206578584709,1.0792118529187495,25.55634880065918,-4.928563242541162,24.793153762817386,1.8965402773679552,24.814550399780273,0.07586206578584709
10457,2014-10-10,24.843080520629886,25.23537826538086,24.80741882324219,24.935806274414066,14674173.0,0.0008620139174755348,-4.217453987373371,0.12381097910379282,56.338042314923264,66.48561332432793,-0.13884935412699306,-0.48123642822327994,-1.424537569440492,-0.43957679677695793,21.410943257624286,0.4279594421386683,0.36878123713436395,0.3805269241333029,-0.48993889714106587,1.2509927454076717,-0.0547059865038797,0.8157598347704855,-0.6473371088110298,17.266063870719865,-27.910919893396706,0.43523291063718356,10,0.11769008636474254,-0.3922958374023473,-1.6726098060607946,-0.6883010864257812,0.6276760101318324,4,0.08441005705290183,-1.2018336019705076,24.82168388366699,1.0792118529187495,25.55634880065918,-4.928563242541162,24.793153762817386,0.08441005705290183
10458,2014-10-13,24.32952880859375,25.071327209472656,24.315263748168945,24.88587760925293,11908027.0,-0.02067182093660558,-1.5853674444390093,5.999938290651033,49.89603787557012,64.92675713784121,0.41873703006601204,0.08616798609416065,-0.8706732226173841,0.07711757847583556,23.233861267820977,0.7560634613037109,0.43379852998508994,-0.1644084930419929,-0.9615692569209102,0.6327522708369244,-0.5629888749814498,0.234171888897464,-0.01637785311883988,1.0581808457806472,-42.744445308014534,0.3985803819394584,10,0.6597719192504883,0.12125587463378906,-1.019970417022705,-0.3031377792358363,1.198287963867184,0,0.10231606625440581,-4.217453987373371,24.843080520629886,-1.2018336019705076,24.82168388366699,1.0792118529187495,25.55634880065918,0.10231606625440581
10459,2014-10-14,24.707561492919922,24.88587760925293,24.293865203857425,24.379457473754886,12689222.0,0.015538019141276616,-1.3714238781225006,-0.5897451720508563,57.1150214319336,63.902130425437136,0.1142147515172951,-0.259083725514607,-1.1990303956140878,-0.29895894210854124,24.38892042562103,0.5920124053955043,0.4882664225637541,0.18438024520873952,-0.5982147833871956,0.9669752738046746,-0.20691726908922803,0.5756777595067071,0.9557762145996094,30.208440692035172,-15.545989497435269,0.39129751429796766,10,0.2710399627685547,-0.2567768096923828,-1.37660551071167,-0.6811704635620082,1.0057048797607422,1,0.08400688967427361,-1.5853674444390093,24.32952880859375,-4.217453987373371,24.843080520629886,-1.2018336019705076,24.82168388366699,0.08400688967427361
10460,2014-10-15,24.201141357421875,24.97146987915039,23.75178337097168,24.8359489440918,17027290.0,-0.020496564812483187,1.6929121589468674,-1.934775405328451,52.98373003246643,61.50691157003947,0.6135983160517782,0.2755056832198761,-0.6425065285769271,0.2070618237351951,24.973610349539374,1.219686508178711,0.4802805319181722,-0.3309556961059563,-1.093351487076685,0.4314400948647723,-0.7121535915913206,0.05024219937940799,1.4348069000244124,23.507466037387562,-26.876511782989486,0.3811978954853644,10,0.5064191818237305,0.24964332580566406,-0.8594865798950195,-0.1747503280639613,1.4336662292480469,2,0.0589448540584574,-1.3714238781225006,24.707561492919922,-1.5853674444390093,24.32952880859375,-4.217453987373371,24.843080520629886,0.0589448540584574
10461,2014-10-16,24.315263748168945,24.572040557861328,23.58773231506348,23.851640701293945,11852087.0,0.004715578867195536,1.0145962890525808,-0.7303363359393269,53.48836764304189,59.34111793985823,0.4782008659911767,0.18846035128362004,-0.7053157657031051,0.07919136713000441,25.46266431097054,0.984308242797848,0.47492389282626135,-0.22788896560668803,-0.9696790989111825,0.5139011676978065,-0.5987840322589335,0.14300610104555744,1.2453179138183579,44.155811080974274,-9.54453084532652,0.37089506665224653,10,0.3102712631225586,0.13552093505859375,-0.9325962066650391,-0.2888727188110316,1.5406570434570312,3,0.03725435455559567,1.6929121589468674,24.201141357421875,-1.3714238781225006,24.707561492919922,-1.5853674444390093,24.32952880859375,0.03725435455559567
10462,2014-10-17,24.522111892700195,24.793153762817386,24.208274841308594,24.493581771850586,8622020.0,0.008506925800746412,1.049998997212237,0.06153732227488152,52.46802196969511,57.8713653052768,0.24076323332015193,-0.021157733529413747,-0.8661269619667706,-0.14728879792766136,25.528130850618645,0.5848789215087926,0.4372053676345331,-0.019970989227296343,-0.7618206771681777,0.721878698713585,-0.3908958331977388,0.3509538547431461,0.9200988084716784,62.98077602975445,11.149843776300578,0.3709248439704412,10,0.1034231185913086,-0.07132720947265625,-1.1233959197998047,-0.4957208633422816,0.6205406188964844,4,0.02995928410272386,1.0145962890525808,24.315263748168945,1.6929121589468674,24.201141357421875,-1.3714238781225006,24.707561492919922,0.02995928410272386
10463,2014-10-20,24.957204818725586,24.97146987915039,24.48644828796387,24.500713348388672,6187026.0,0.017742881523793663,-1.0000000000000147,16.00033426928734,57.42575611822536,56.68302094554129,-0.1921754269947158,-0.43945858947353855,-1.262054710710018,-0.6004802269122322,25.111138484912683,0.4850215911865199,0.3754720252609509,0.39015750885009837,-0.37306244378616427,1.153377461486361,0.00854753253196705,0.7717674851682297,0.3737371792797859,98.96909205943125,46.080514348296,0.381609976318131,10,-0.33166980743408203,-0.39229774475097656,-1.4746794700622559,-1.0912990570068324,0.13552093505859375,0,0.020577292840535222,1.049998997212237,24.522111892700195,1.0145962890525808,24.315263748168945,1.6929121589468674,24.201141357421875,0.020577292840535222
10464,2014-10-21,24.964336395263672,25.213979721069336,24.72895812988281,25.106990814208984,7898447.0,0.0002857522142356572,1.7200098407299453,-0.3125018279969749,53.84614280677701,54.22710056651412,-0.1927397925196601,-0.4186181093228214,-1.2289008321085575,-0.6346219788599825,25.074898227239746,0.485021591186527,0.3131980421699332,0.36590538024902486,-0.4089575860602075,1.1407683465582572,-0.02152610290558954,0.7533368634036393,0.2620130217651848,84.6491176629268,31.36018409524776,0.38743148315461573,10,-0.33880138397216797,-0.33880138397216797,-1.4604134559631348,-1.3373746871948242,0.4921550750732422,1,0.022571414207676277,-1.0000000000000147,24.957204818725586,1.049998997212237,24.522111892700195,1.0145962890525808,24.315263748168945,0.022571414207676277
10465,2014-10-22,24.87874412536621,25.249643325805664,24.82168388366699,24.843080520629886,8719178.0,-0.0034285818193708906,-9.909417999707372,-0.2499999999999751,51.35133832917121,53.87916205797822,-0.23844935497388065,-0.2935875854782921,-1.0976684642227887,-0.5741923538188658,25.27588909927747,0.4279594421386754,0.2816331189900012,0.24571971893310618,-0.5133966687820717,1.004836106648284,-0.13383847492448453,0.6252779127906969,-1.2910118103027308,77.6823669834274,25.233770707942398,0.3795581938575895,10,-0.4600563049316406,-0.25320911407470703,-1.3748211860656738,-1.6333799362182617,0.9201145172119141,2,0.03354358415799541,1.7200098407299453,24.964336395263672,-1.0000000000000147,24.957204818725586,1.049998997212237,24.522111892700195,0.03354358415799541
10466,2014-10-23,24.87874412536621,25.18544960021973,24.8502140045166,24.99286651611328,7929011.0,0.0,-2.9167010217384455,-3.1999679110068437,49.99999999999999,53.17493513409786,-0.25647528434166134,-0.23366233413024418,-1.041429788074474,-0.606329875932154,25.95487781840589,0.33523559570312855,0.245489128206561,0.2000706672668464,-0.49739660465985835,0.8975379391935512,-0.14866296869650597,0.5488043032301988,-1.2577735900878864,64.3834813554417,14.285456325602524,0.34873363596335155,10,-0.4600563049316406,-0.25320911407470703,-1.3569893836975098,-1.6333799362182617,0.9700431823730433,3,0.030389936786754168,-9.909417999707372,24.87874412536621,1.7200098407299453,24.964336395263672,-1.0000000000000147,24.957204818725586,0.030389936786754168
10467,2014-10-24,25.485021591186523,25.66333770751953,24.90727424621582,24.957204818725586,9363537.0,0.024369295442134398,-1.4090809641307387,-4.625006267444387,57.6298763314082,54.034250518079865,-0.8516806221969055,-0.7651312239186723,-1.5920018873730584,-1.2424567762708598,27.35705059146585,0.7845935821533203,0.11876664997101827,0.7339515686035156,0.01658343406692353,1.4513197031401077,0.3752675013352196,1.0926356358718117,-1.831477600097653,84.8485241374392,34.29858207864861,0.3586840672682966,10,-0.8594865798950195,-0.8594865798950195,-1.9632668495178223,-2.239657402038574,0.6918678283691406,4,0.014553615311345025,-2.9167010217384455,24.87874412536621,-9.909417999707372,24.87874412536621,1.7200098407299453,24.964336395263672,0.014553615311345025
10468,2014-10-27,25.106990814208984,25.599143981933594,24.985734939575195,25.36376571655273,7454855.0,-0.014833449350824646,-1.457141765672155,-0.48648492382410935,53.30329986689709,53.61072589974247,-0.39310871516566337,-0.34347885427830604,-1.1608201259625375,-0.898940584617705,28.281262283990245,0.6134090423583984,0.10651509261534642,0.31704769134521626,-0.38829898690179476,1.0223943695922273,-0.03562564777828925,0.6697210304687218,-1.3730550744628864,40.458149276155396,-10.081139238737478,0.35267333912350474,10,-0.48145580291748047,-0.48145580291748047,-1.4051361083984375,-1.8758926391601562,0.7275314331054652,0,0.0014203891518338452,-1.4090809641307387,25.485021591186523,-2.9167010217384455,24.87874412536621,-9.909417999707372,24.87874412536621,0.0014203891518338452
10469,2014-10-28,25.49215316772461,25.49215316772461,25.04992866516113,25.19971466064453,8161322.0,0.015340840977949854,2.024393107316652,-1.1388905395769113,49.26588659619771,53.1976321846015,-0.7322796902557442,-0.6703184491270591,-1.4877198925788555,-1.316158775968102,28.731276065286405,0.4422245025634801,0.09533170111645006,0.6433655738830559,-0.09101081054000204,1.377741958306114,0.27617738167152694,1.010553766094585,-1.6810413492675735,79.66093244710152,33.67574431431484,0.36718819221152815,10,-0.8666181564331055,-0.8666181564331055,-1.5905838012695312,-2.1077022552490234,-0.03566169738769531,1,-0.01566864169191251,-1.457141765672155,25.106990814208984,-1.4090809641307387,25.485021591186523,-2.9167010217384455,24.87874412536621,-0.01566864169191251
10470,2014-10-29,25.164051055908203,25.64193916320801,24.871612548828125,25.54208374023437,8968173.0,-0.012870710043897504,1.6666732694186732,-1.2926911989146903,54.316537939333465,53.28965110641168,-0.2829834436354943,-0.31866984151312394,-1.1071857134751752,-1.0185875171880738,28.189610129943777,0.7703266143798864,0.14209883656287303,0.2899425506591804,-0.451570005407266,1.0314551067256268,-0.0808137273740428,0.6606988286924036,-1.278850201888666,38.59647065170732,-9.312132348867664,0.37075627803322275,10,-0.22824478149414062,-0.5385160446166992,-1.2553491592407227,-1.7796001434326172,0.22111320495605113,2,0.011621356743355182,2.024393107316652,25.49215316772461,-1.457141765672155,25.106990814208984,-1.4090809641307387,25.485021591186523,0.011621356743355182
10471,2014-10-30,26.176889419555664,26.2410831451416,25.292438507080078,25.32097053527832,10859051.0,0.040249416176957764,-1.078121278720444,-2.264139900503558,63.45324089785228,54.51023098731803,-1.1219663004154548,-1.2868173954144027,-2.0554315484966637,-2.0572882032680937,27.94849963509397,1.0770320892333984,0.15747470307552192,1.232524204254151,0.2922234745828618,2.1728249339254404,0.7623738394185047,1.7026745690897975,-2.2205630913961265,95.31251523335055,41.72974706480936,0.47015036483564476,10,-0.8131237030029297,-1.262481689453125,-2.2681875228881836,-2.792438507080078,-0.6205406188964844,3,-0.014441394121301854,1.6666732694186732,25.164051055908203,2.024393107316652,25.49215316772461,-1.457141765672155,25.106990814208984,-0.014441394121301854
10472,2014-10-31,26.098430633544922,26.312410354614254,25.82025718688965,26.312410354614254,9439946.0,-0.0029972539805332987,3.5999982172623692,-0.24999999999999584,69.55836800388715,55.85829897461379,-0.8899833531106651,-1.1724075763634048,-1.91793868337259,-1.9893522632674276,27.831895318195826,0.4921531677246058,0.23434130629253147,1.093081092834474,0.02163690770505511,2.164525277963893,0.5573590002697628,1.6288031853991853,-2.0050188963664617,85.1485253371426,23.892258330948465,0.5357220925647095,10,-0.5777463912963903,-1.1483592987060547,-2.102353572845459,-2.713979721069336,-0.16405105590820312,4,-0.00956545354435201,-1.078121278720444,26.176889419555664,1.6666732694186732,25.164051055908203,2.024393107316652,25.49215316772461,-0.00956545354435201
10473,2014-11-03,25.962909698486328,26.27674865722656,25.80599021911621,26.06990051269531,7875034.0,-0.005192685221631854,-1.2372867528417677,0.5000044568443676,64.66665953572202,57.06057861116324,-0.666936118815773,-0.9975902758953126,-1.7269604722149374,-1.8575046399759785,27.56432130553175,0.470758438110348,0.3074109958025346,0.9001421928405762,-0.24854545545618834,2.0488298411373407,0.3257983686921939,1.4744860169889584,-1.691978071913006,75.7425604950008,10.12277284266581,0.5743438241483823,11,-0.3958625793457067,-1.012838363647461,-1.918686866760254,-2.578458786010742,-0.32810211181640625,0,0.008241746535898153,3.5999982172623692,26.098430633544922,-1.078121278720444,26.176889419555664,1.6666732694186732,25.164051055908203,0.008241746535898153
10474,2014-11-04,26.01283836364746,26.10556221008301,25.69186973571777,25.920114517211914,7796382.0,0.0019230766405216038,1.9743695231825975,-0.8666524048918176,73.69404148554511,59.54310118409367,-0.6174223990695644,-1.0028760908191359,-1.7298257310286083,-1.9182563144792155,26.75871186324838,0.4136924743652415,0.3815446960061486,0.8890866279602037,-0.3268693335897943,2.1050425895102016,0.2811086471852029,1.4970646087352044,-1.578588438830863,79.207908995715,7.919934401042312,0.6079779807749998,11,-0.43152618408203125,-1.0627670288085938,-1.8723244667053223,-2.628387451171875,-0.1426525115966797,1,-0.006854927318589166,-1.2372867528417677,25.962909698486328,3.5999982172623692,26.098430633544922,-1.078121278720444,26.176889419555664,-0.006854927318589166
10475,2014-11-05,26.76176834106445,26.89015769958496,26.062767028808594,26.2268180847168,13005092.0,0.02879078272610225,1.0900856191609611,5.769284568231297,77.44001341758687,62.591991563825545,-1.1970367330658647,-1.7464079829966117,-2.4100623056808814,-2.678205854532276,25.870625964558556,0.8773193359375,0.4220493610116982,1.5777456283569293,0.16752626188364772,2.987964994830211,0.8726359451202867,2.282855311593572,-2.177265581864038,91.96421003623144,16.531859149227387,0.7051096832366414,11,-0.8808832168579066,-1.5228233337402308,-2.603422641754147,-3.3773174285888636,-1.1412258148193288,2,-0.04877393952792952,1.9743695231825975,26.01283836364746,-1.2372867528417677,25.962909698486328,3.5999982172623692,26.098430633544922,-0.04877393952792952
10476,2014-11-06,26.704708099365234,26.86875915527344,26.412267684936523,26.71183967590332,13197447.0,-0.002132155131604696,1.8444447085529152,-0.013331289131024037,75.33115302216014,64.5588000850202,-0.9540537815119166,-1.6243230015002297,-2.2941327885363734,-2.6346588322942495,24.829339279822655,0.4564914703369176,0.48983761605970244,1.4265341758728027,-0.12607444399427337,2.979142795739879,0.6502298659392629,2.2028384858063426,-1.889639846126368,84.5237867848366,7.205900878726311,0.7763043099335387,11,-0.8238229751586914,-1.4657630920410156,-2.389443874359131,-3.1633386611938477,-1.3766059875488246,3,-0.0494124044940355,1.0900856191609611,26.76176834106445,1.9743695231825975,26.01283836364746,-1.2372867528417677,25.962909698486328,-0.0494124044940355
10477,2014-11-07,26.94008636474609,27.03281021118164,26.66191291809082,26.733238220214844,10329656.0,0.008814111148679915,-1.1224527663475916,-29.004546670232184,74.13197176775577,66.87309696289338,-1.0742993534761105,-1.7861189657168985,-2.4719815705270705,-2.8886965402558538,23.798595766053598,0.3708972930908203,0.5928721977901432,1.557062149047848,-0.14761218431803869,3.2617364824137347,0.7047249823649047,2.4093993157307914,-1.917509166872616,93.08516312750761,17.741545036609295,0.8523371666829438,11,-0.9878749847412074,-1.6298151016235316,-2.614123344421383,-3.3987169265747035,-1.633380889892571,4,-0.05136351626168778,1.8444447085529152,26.704708099365234,1.0900856191609611,26.76176834106445,1.9743695231825975,26.01283836364746,-0.05136351626168778
10478,2014-11-10,26.818830490112305,26.925819396972656,26.462196350097656,26.89015769958496,8543508.0,-0.0045009460248970345,5.500120336943442,-0.3448288580702331,71.95948189220023,69.39460755133811,-0.7651460772793328,-1.5481850672607536,-2.303076661245555,-2.7906390883710444,23.998278920052936,0.47789001464843395,0.7126062233983106,1.3113411903381333,-0.43251721834251455,3.0551995990187812,0.4394119859978076,2.183270394678459,-1.5550253306418504,84.04256378380151,9.468060242935366,0.8719292043403247,11,-0.8666191101074219,-1.508559226989746,-2.46433687210083,-3.277461051940918,-0.7275333404541016,0,-0.03297872786815481,-1.1224527663475916,26.94008636474609,1.8444447085529152,26.704708099365234,1.0900856191609611,26.76176834106445,-0.03297872786815481
10479,2014-11-11,26.783166885375977,27.025678634643555,26.69757461547852,26.840227127075195,6051733.0,-0.001329797164327351,-1.875018802333219,0.7999786073376832,72.82053602773398,71.45060733893817,-0.5890371329209891,-1.421953691093151,-2.205629400663163,-2.7739473638853767,24.313738958583244,0.3281040191650355,0.7547692257852532,1.1718973159790025,-0.6179578460070445,2.9617524779650495,0.276969734985979,2.066824896972026,-1.3070811197001788,74.26472034008282,0.07989790790415441,0.8949275809930226,11,-0.6205425262451172,-1.472895622253418,-2.414407730102539,-3.24179744720459,-0.014265060424804688,1,-0.04287615813397616,5.500120336943442,26.818830490112305,-1.1224527663475916,26.94008636474609,1.8444447085529152,26.704708099365234,-0.04287615813397616
10480,2014-11-12,25.627674102783203,26.390869140625,25.570613861083984,26.390869140625,13881202.0,-0.04314250019566168,1.149529907480994,13.375250701965504,57.028114606299944,70.73670441765458,0.7142473800406961,-0.16243721999899918,-1.0103935295790265,-1.6388715439679373,25.07483910205902,1.2125530242919922,0.827111453475915,-0.05492210388183594,-1.717328088879853,1.6074838811161811,-0.8861250963808445,0.7762808886171726,1.4051361083984375,3.9023652121281693,-68.56775012528729,0.8312029924990084,11,0.6740379333496094,-0.31740283966064453,-1.2339506149291992,-2.06134033203125,1.1982879638671875,2,0.009462885640536545,-1.875018802333219,26.783166885375977,5.500120336943442,26.818830490112305,-1.1224527663475916,26.94008636474609,0.009462885640536545
10481,2014-11-13,25.22111320495605,25.948644638061523,25.11412239074707,25.7631950378418,11012710.0,-0.01586413562918687,-1.2075455038534795,0.7102795563486325,47.42698279869824,68.27766161707804,1.0850816346637906,0.33251548641832684,-0.5746627541866012,-1.2545017992186835,26.084795138339135,0.8345222473144531,0.8908033654885443,-0.5067754745483448,-2.0579658647725267,1.044414915675837,-1.282370669660434,0.26881972056374437,1.8045654296875036,5.5762491985146445,-62.62944505006051,0.775595195112091,11,0.8523530960083043,0.08915805816650746,-0.6704711914062464,-1.4978609085082972,1.1768894195556676,3,0.015837101163741707,1.149529907480994,25.627674102783203,-1.875018802333219,26.783166885375977,5.500120336943442,26.818830490112305,0.015837101163741707
10482,2014-11-14,25.256776809692386,25.356632232666016,25.09272575378418,25.11412239074707,9170061.0,0.0014140376932025855,-1.8461554284773933,-0.2631603021741227,51.564829504900096,66.82190272476448,1.0252948389593897,0.373882309207886,-0.5861191570488877,-1.31248836527827,26.736160798440206,0.26390647888183594,0.961082892220972,-0.5078451156616168,-1.971112716054467,0.9554224847312334,-1.2394789158580402,0.2237886845348065,1.6924395751953085,8.487069577985311,-60.61659827969527,0.7316338001964243,11,0.8059911727905238,0.05349445343017223,-0.65977239608765,-1.490728378295902,1.3052768707275355,4,0.0028240065096767353,-1.2075455038534795,25.22111320495605,1.149529907480994,25.627674102783203,-1.875018802333219,26.783166885375977,0.0028240065096767353
10483,2014-11-17,25.47075653076172,25.58487892150879,25.14265251159668,25.206846237182614,8276707.0,0.008472170565613002,-1.2545447473465676,1.8499973259171891,49.76817543444891,64.16347316353158,0.8204395166793468,0.21117640051726028,-0.7643982553941449,-1.5465206300391188,27.087258777396926,0.4422264099121094,0.9012598234754456,-0.3195429801940932,-1.740567077343261,1.1014811169550747,-1.0300550287686754,0.39096906838048895,1.3670704162597644,19.557164622112758,-46.21953027177275,0.7105120485745834,11,0.5920114517211914,-0.16048526763916016,-0.7649788856506348,-1.7047080993652344,1.5263900756835902,0,-0.006440761023728148,-1.8461554284773933,25.256776809692386,-1.2075455038534795,25.22111320495605,1.149529907480994,25.627674102783203,-0.006440761023728148
10484,2014-11-18,25.527816772460934,25.7774600982666,25.44222450256348,25.54921531677246,6672679.0,0.002240225634063897,-2.481464607949066,-0.08108264373217007,54.18719082040115,61.579826208288715,0.7681196831729018,0.20922209179795104,-0.7770006226149846,-1.6255551718190233,27.15052103840595,0.33523559570312145,0.8177711483709764,-0.29065675735473917,-1.6642825138625668,1.0829689991530884,-0.977469635608653,0.3961561208991746,1.2053041029663127,33.51640682279311,-34.22373940915292,0.686812878253913,11,0.5349512100219762,-0.21754550933837535,-0.8077740669250453,-1.7617683410644496,1.7261066436767578,1,0.022073191069169162,-1.2545447473465676,25.47075653076172,-1.8461554284773933,25.256776809692386,-1.2075455038534795,25.22111320495605,0.022073191069169162
10485,2014-11-19,25.713266372680664,25.72753143310547,25.256776809692386,25.449357986450195,8221608.0,0.0072646087157672845,2.219511876964795,-12.333006506816742,43.40770923102958,58.0327768981631,0.46745726175141655,0.09433502240038294,-0.9130812176764813,-1.8342876621007278,27.035352587932405,0.4707546234130824,0.7780378792517304,-0.1469332695007317,-1.4492132529981419,1.1553467139966784,-0.798073261249435,0.5042067222479716,0.9214307954479999,72.49993314733436,7.906810186911656,0.6511399917487048,11,0.3495016098022461,-0.40299510955810547,-0.9985733032226562,-1.9472179412841797,1.8402290344238246,2,0.04105411723934371,-2.481464607949066,25.527816772460934,-1.2545447473465676,25.47075653076172,-1.8461554284773933,25.256776809692386,0.04105411723934371
10486,2014-11-20,25.634807586669922,25.73466491699219,25.52068519592285,25.69186973571777,6258107.0,-0.0030512959681427976,2.000013370592619,-0.21621953687373982,43.40770923102957,54.618969949637965,0.4226351032084281,0.24489638292855886,-0.7899760316202027,-1.770921068621849,26.91847251005409,0.2139797210693395,0.6960794920789155,-0.26319522857665945,-1.4870500133543558,0.9606595562010369,-0.8751226209655094,0.3487321638121905,0.9073712965980718,79.16673630493763,16.464304285978088,0.6119273923888485,11,0.4243946075439453,-0.3245363235473633,-1.0556349754333496,-1.8687591552734375,1.5406570434570312,3,0.04646629298672278,2.219511876964795,25.713266372680664,-2.481464607949066,25.527816772460934,-1.2545447473465676,25.47075653076172,0.04646629298672278
10487,2014-11-21,25.855920791625977,25.948644638061523,25.563480377197266,25.884450912475586,8847882.0,0.00862550671420026,3.9091284793971073,0.4999832870943253,48.51486616506475,52.01401264662291,0.035268969775401615,0.0558586349104786,-0.953985236092759,-1.9933523291730637,26.142140847479826,0.3851642608642578,0.5163644820326212,-0.060626983642578125,-1.2692788321696078,1.1480248648844515,-0.6649529079060947,0.5436989406209385,0.599290903872987,88.49568830873793,26.30911336027667,0.6043259242635156,11,0.20328140258789062,-0.23537826538085938,-1.317760944366455,-2.064908027648926,0.592010498046875,4,0.020965481649422024,2.000013370592619,25.634807586669922,2.219511876964795,25.713266372680664,-2.481464607949066,25.527816772460934,0.020965481649422024
10488,2014-11-24,25.14265251159668,25.855920791625977,25.106990814208984,25.7774600982666,8851527.0,-0.027586264893737833,-1.1212211249648854,22.25043455007354,39.79932601875269,48.34498931229166,0.5428540600603142,0.8136519437236842,-0.19923169225693727,-1.2785020112958065,25.22523129463334,0.7489299774169922,0.3268724040802091,-0.775678348541259,-1.9793966623377273,0.42803996525520915,-1.377537505439495,-0.17381919164302317,1.2308100273993965,4.237098005978213,-53.49150123514309,0.6018591568982349,11,0.5991449356079102,0.6169767379760742,-0.6044926643371582,-1.351639747619629,1.6547794342041016,0,0.05645391504212083,3.9091284793971073,25.855920791625977,2.000013370592619,25.634807586669922,2.219511876964795,25.713266372680664,0.05645391504212083
10489,2014-11-25,25.09272575378418,25.213979721069336,24.743223190307614,25.17831611633301,10196746.0,-0.0019857394835119946,5.000048620396302,0.1348288274212698,26.600010161596146,44.964088818435684,0.366294507254036,0.8770891145267328,-0.1211111031818568,-1.2317091433839877,24.469079806511637,0.4707565307617223,0.11491351649862125,-0.8056337356567376,-2.0516356536479172,0.4403681823344421,-1.4286346946523274,-0.18263277666114774,1.2038925780991825,28.994221409267475,-23.39570737257621,0.6230009589955892,11,0.2532081604003906,0.7881584167480469,-0.49750471115112305,-1.130528450012207,0.9415111541748047,1,0.07589533601681064,-1.1212211249648854,25.14265251159668,3.9091284793971073,25.855920791625977,2.000013370592619,25.634807586669922,0.07589533601681064
10490,2014-11-26,25.456491470336914,25.477888107299805,25.17831611633301,25.206846237182614,5080147.0,0.014496859373592574,1.0487862146332312,-2.9167446628336324,33.88581725382858,43.45951486900572,-0.027163612632488565,0.5653409632604749,-0.4486555106024994,-1.5960697106732837,24.023763807662167,0.385162353515625,-0.0882961342107933,-0.45649003982543945,-1.6727168282536304,0.7597367486027515,-1.0646034340395332,0.15162335438865426,0.7158552502203896,59.17169313341405,10.398424322769735,0.6081133942140955,11,-0.11055755615234375,0.43152523040771484,-0.8309564590454102,-1.4514989852905273,0.3780307769775355,2,0.07060799984535304,5.000048620396302,25.09272575378418,-1.1212211249648854,25.14265251159668,3.9091284793971073,25.855920791625977,0.07060799984535304
10491,2014-11-28,25.798858642578125,25.82025718688965,25.3138370513916,25.427959442138672,2635199.0,0.013449110716618362,1.4482701386839776,1.4857051174304146,35.66306285582844,41.69265190799776,-0.31174214095637964,0.20364135972122455,-0.7523756117909244,-1.9363636072647168,22.545167301602504,0.5064201354980469,-0.3001094854826434,-0.09522132873535227,-1.3059164213927446,1.11547376392204,-0.7005688750640502,0.5101262175933456,0.25915819555920194,87.57397292353656,42.57150042765148,0.6053475463286963,11,-0.4529247283935547,0.0891580581665039,-1.276747226715088,-1.7938661575317383,0.07132720947265625,4,0.06801218568756884,1.0487862146332312,25.456491470336914,5.000048620396302,25.09272575378418,-1.1212211249648854,25.14265251159668,0.06801218568756884
10492,2014-12-01,25.848787307739254,26.06990051269531,25.449357986450195,25.634807586669922,9166697.0,0.0019353051951966904,-1.121952094441443,0.5769214946157943,37.59122698464436,40.339657635797245,-0.30045936062373,0.1412953874170313,-0.776766578875165,-1.9850465078816022,21.02973242383853,0.6205425262451136,-0.3622170197492238,-0.03281049728393981,-1.2397765525159024,1.1741555579480227,-0.6362935248999229,0.5706725303320432,-1.1055641174316406,83.33330937185956,41.481742081087546,0.6034830276159822,12,-0.44222545623779297,0.039229393005374646,-1.3266758918762172,-1.8437948226928675,0.2211132049560547,0,0.05132454790211716,1.4482701386839776,25.798858642578125,1.0487862146332312,25.456491470336914,5.000048620396302,25.09272575378418,0.05132454790211716
10493,2014-12-02,26.176889419555664,26.269615173339844,25.72753143310547,25.848787307739254,10668940.0,0.012693133643378873,1.111108635097493,1.5333327390874587,42.78436542895099,39.07267703674723,-0.5787216018172892,-0.17913847267943694,-1.0722325685529377,-2.3033767599586668,19.584358553219268,0.542083740234375,-0.32206339804301365,0.2845926284790039,-0.9291826629011553,1.498367919859163,-0.3222950172110757,0.8914802741690835,-1.4071326828002952,93.92516766237354,53.85317085902581,0.6068876456900802,12,-0.6704702377319336,-0.28887271881103516,-1.5513544082641602,-2.1718969345092773,-0.14978599548339844,1,0.010354242850363349,-1.121952094441443,25.848787307739254,1.4482701386839776,25.798858642578125,1.0487862146332312,25.456491470336914,0.010354242850363349
10494,2014-12-03,25.83452224731445,26.28388023376465,25.54208374023437,26.169757843017575,9597391.0,-0.013078986076376475,1.6329097642048902,-1.0217416579467393,53.052647816183516,40.14433687954212,-0.21039867236628496,0.1572468750099958,-0.6966257486567322,-1.9429933338409846,18.28631218823306,0.741796493530277,-0.3142919679666214,-0.048858737945561614,-1.261525001806497,1.1638075259153737,-0.6551918698760275,0.5574743939849043,-1.0047711730957012,59.354868762011435,14.100098685743191,0.606333131930467,12,-0.32097053527831676,0.053494453430179334,-1.2089872360229457,-1.7689018249511683,0.2924385070800817,2,0.037272208453029476,1.111108635097493,26.176889419555664,-1.121952094441443,25.848787307739254,1.4482701386839776,25.798858642578125,0.037272208453029476
10495,2014-12-04,25.456491470336914,26.091297149658203,25.36376571655273,25.87731742858887,9969762.0,-0.014632775994796399,-1.3999949664007085,1.2553140646336018,53.50319303074489,41.2660573017327,0.14234752966857656,0.4558472066220176,-0.2842339560481797,-1.5485060538079196,15.747339033923529,0.7275314331054723,-0.31933842879527674,-0.36162567138671875,-1.514255652302829,0.7910043095293915,-0.9379406618447739,0.21468931907133637,-0.539492646545412,14.705986448596292,-34.09857848412889,0.5763149904580549,12,0.05706024169921875,0.43152523040771484,-0.8309564590454102,-1.3409423828125,0.5848770141601562,3,0.022695407114341926,1.6329097642048902,25.83452224731445,1.111108635097493,26.176889419555664,-1.121952094441443,25.848787307739254,0.022695407114341926
10496,2014-12-05,25.385164260864254,25.456491470336914,25.02853012084961,25.15691947937012,8313580.0,-0.002801926163146784,1.3076962634604903,-0.5423733422772341,51.890750401396716,41.64115555021404,0.19505043675254896,0.44612168995041657,-0.17153787958797295,-1.461995026617366,13.10518153776474,0.4279613494873047,-0.3547109087247371,-0.3669756889343283,-1.455188639272027,0.7212372614033704,-0.9110821641031777,0.17713078623452105,-0.3861525524743641,28.409137526303912,-24.44213407134205,0.5441064751688498,12,0.12838745117187855,0.5028524398803746,-0.6044936180114711,-1.2553501129150355,0.948644638061527,4,0.017701598533398588,-1.3999949664007085,25.456491470336914,1.6329097642048902,25.83452224731445,1.111108635097493,26.176889419555664,0.017701598533398588
10497,2014-12-08,25.55634880065918,25.634807586669922,25.278173446655273,25.477888107299805,8519253.0,0.006743487575490592,2.0303064680809686,0.3437567897314298,51.27660095004713,42.91640832035786,-0.025811595552696076,0.17492416879647266,-0.30081087761673686,-1.6055712409770564,10.017139366301972,0.35663414001464844,-0.34971386329613807,-0.12660427093505788,-1.0620317023181585,0.8088231604480427,-0.5943179866266064,0.34110944475649063,-0.5278186798095703,42.045535693936934,-14.396870796068278,0.4677137156915494,12,-0.042797088623046875,0.3316679000854492,-0.41726207733154297,-1.1376619338989258,1.0271034240722656,0,0.01228019909414857,1.3076962634604903,25.385164260864254,-1.3999949664007085,25.456491470336914,1.6329097642048902,25.83452224731445,0.01228019909414857
10498,2014-12-09,25.93437957763672,26.091297149658203,25.499286651611328,25.534950256347656,9917468.0,0.014792049518739914,-1.5151451307067727,5.090820692337612,55.53399540365488,46.13129556947549,-0.3125984291021666,-0.28750540393539836,-0.6411008464894863,-1.9551095832098575,7.612102214485334,0.592010498046875,-0.3294143649244212,0.29564905166625977,-0.48439836717391316,1.0756964705064327,-0.09437465775382492,0.6856727610863445,-0.9058494567871094,72.15910903800719,12.287272385985332,0.3900237094200861,12,-0.27817440032958984,-0.046362876892089844,-0.6990017890930176,-1.4194011688232457,0.7275333404541016,1,0.0052255321802821,2.0303064680809686,25.55634880065918,1.3076962634604903,25.385164260864254,-1.3999949664007085,25.456491470336914,0.0052255321802821
10499,2014-12-10,25.634807586669922,26.2410831451416,25.627674102783203,25.97004318237305,9295681.0,-0.011551153173724571,-2.5101833660772757,-0.8392863964549121,48.96422490483257,47.80667419736483,0.08041033705652723,-0.08261232754403025,-0.3060310905274939,-1.6300923604856585,5.027293954756456,0.6134090423583984,-0.3557128528057696,0.053495025634767046,-0.5111838750295092,0.6181739262990433,-0.2288444246973711,0.3358344759669052,-0.5309564590454094,50.00007865011239,-7.932582261263299,0.2823394503321387,12,0.02139759063720703,0.25320911407470703,-0.3762483596801758,-1.0912981033325195,0.9343795776367188,2,0.015303248759563015,-1.5151451307067727,25.93437957763672,2.0303064680809686,25.55634880065918,1.3076962634604903,25.385164260864254,0.015303248759563015
10500,2014-12-11,25.87018585205078,26.176889419555664,25.634807586669922,25.66333770751953,8560752.0,0.009181979017593767,-3.108106154780145,-0.6170232134729111,52.98373003246643,49.73119277254683,-0.1007042567591867,-0.31504309512238393,-0.51348185526275,-1.8332733716879517,5.007640164135449,0.5420818328857422,-0.2735375684470611,0.2767477035522461,-0.302353874183396,0.8558492812878882,-0.012803085315574947,0.5662984924200671,-0.6955329780578623,69.41187018956249,13.580028157311489,0.2895507888678213,12,-0.21398067474365234,0.017830848693847656,-0.6044940948486328,-1.237518310546875,1.2268180847167933,3,0.009925514405355385,-2.5101833660772757,25.634807586669922,-1.5151451307067727,25.93437957763672,2.0303064680809686,25.55634880065918,0.009925514405355385
10501,2014-12-12,25.62054252624512,26.00570678710937,25.534950256347656,25.713266372680664,6774184.0,-0.009649846631692105,-2.5675753808793926,-0.4482701386839604,47.03769671714024,50.78080052060193,0.1352029461069293,-0.035775442661051926,-0.2419151701322093,-1.5523298102397334,5.3652909770651815,0.4707565307617152,-0.13593796378558665,0.007132911682131038,-0.5448177195807311,0.5590835429449932,-0.26884240394930004,0.2831082273135621,-0.3793360106658987,35.55567880643882,-15.477497576281998,0.2759753156314308,12,0.035662651062008166,0.26747417449950817,-0.06062746047973988,-0.6633377075195348,0.9486446380615199,4,0.016425333609577653,-3.108106154780145,25.87018585205078,-2.5101833660772757,25.634807586669922,-1.5151451307067727,25.93437957763672,0.016425333609577653
10502,2014-12-15,25.32810211181641,25.798858642578125,25.19971466064453,25.75606346130371,7042106.0,-0.011414294374490375,1.3333345713447404,4.615439996708906,52.610447805273616,51.87258745130445,0.38668046916315646,0.27645653328977815,0.06605333269497393,-1.2305413668184606,5.478688032796433,0.5991439819335938,-0.05179325797530154,-0.28887376785278107,-0.8319729001427305,0.25422536443716837,-0.5604233339977576,-0.017324201707804576,0.9557781219482386,12.328724470078752,-42.780476259355375,0.27154956614497544,12,0.3281030654907191,0.5599145889282191,0.23181295394897106,-0.37089729309082387,1.3266773223876918,0,0.039707151474258184,-2.5675753808793926,25.62054252624512,-3.108106154780145,25.87018585205078,-2.5101833660772757,25.634807586669922,0.039707151474258184
10503,2014-12-16,25.30670547485352,25.841655731201172,25.128387451171875,25.30670547485352,6991634.0,-0.0008447785336789249,-2.9999786073376034,-0.0,53.03643549371076,51.8707860821408,0.30358591866137274,0.3003308328838905,0.10511905507066288,-1.1755231807675592,5.59431871069428,0.7132682800292969,0.0020434516109979484,-0.30206785202026154,-0.859238554249842,0.2551028502093189,-0.58065320313505,-0.023482500905473103,0.9554914474487255,16.025767390674897,-40.63584749701759,0.2785853511147896,12,0.3281011581420863,0.5777454376220668,0.3245358467102015,-0.25677680969238637,1.3266754150390554,1,0.050450926974536126,1.3333345713447404,25.32810211181641,-2.5675753808793926,25.62054252624512,-3.108106154780145,25.87018585205078,0.050450926974536126
10504,2014-12-17,26.091297149658203,26.319543838500977,25.392297744750977,25.41369438171387,8429946.0,0.03100331157622671,-1.5742675968704907,100.0,58.04700333320278,52.37565389352501,-0.49254856089691756,-0.4636535953028371,-0.6516324291514977,-1.9272840419171473,5.6627728951814795,1.0128383636474574,0.06192399727364872,0.45434980392456126,-0.1412455953608287,1.0499452032099512,0.1565521042818645,0.752147503567258,-0.9629096984863281,80.83822651074685,23.482292823744373,0.297797699642695,12,-0.41726016998291016,-0.2068462371826172,-0.4600558280944824,-0.9843072891235352,0.5920124053955078,2,0.021869965496908783,-2.9999786073376034,25.30670547485352,1.3333345713447404,25.32810211181641,-2.5675753808793926,25.62054252624512,0.021869965496908783
10505,2014-12-18,26.768901824951172,26.768901824951172,26.027103424072266,26.176889419555664,9860266.0,0.025970524631499403,1.5060231647792257,0.8736865216644804,61.33334402975031,53.42483096334207,-1.0777466251191115,-1.1152997446671797,-1.3175529053259822,-2.5623177025082633,6.318519082336016,0.7417984008789062,0.09238090426345735,1.0791727066040053,0.2971693458521365,1.8611760673558742,0.6881710262280691,1.4701743869799415,-1.6405143737792969,100.0,44.54696413421687,0.3910016803759345,12,-0.8202571868896484,-1.0128393173217773,-1.032454013824463,-1.6333808898925781,-0.3780326843261719,3,-0.007460696817169321,-1.5742675968704907,26.091297149658203,-2.9999786073376034,25.30670547485352,1.3333345713447404,25.32810211181641,-0.007460696817169321
10506,2014-12-19,26.82596206665039,27.03281021118164,26.512126922607425,26.776033401489254,16085567.0,0.0021315869463884862,1.2461400484627922,0.08433719412987697,61.397671437489386,54.549394350835655,-1.0157541114516846,-1.1368321283512977,-1.3383409304099523,-2.5708040824189737,7.1228237850097145,0.5206832885742152,0.10079236619732512,1.0766752243042,0.14514219745926837,2.0082082511491315,0.6109087108817342,1.5424417377266657,-1.6319540405273436,89.13853851808675,35.67497339782124,0.4657665134224652,12,-0.7453632354736328,-0.9379453659057617,-1.019970417022705,-1.6904411315917969,-0.4136943817138672,4,0.010103714805969277,1.5060231647792257,26.768901824951172,-1.5742675968704907,26.091297149658203,-2.9999786073376034,25.30670547485352,0.010103714805969277
10507,2014-12-22,26.39800262451172,26.71183967590332,26.0770320892334,26.54778861999512,10522571.0,-0.015953181514064108,1.6567205878244349,-2.999999999999858,52.520332980409464,54.21454297047506,-0.5094219308960533,-0.7021801421856821,-0.8790241263271348,-2.097063428753799,7.283925503996909,0.7489299774169922,0.12884755695543504,0.6216116905212417,-0.35351034628971334,1.5967337273321967,0.13405067211576238,1.109172708926721,-1.093666467285157,66.66666666666666,17.564391359334074,0.4875610184054781,12,-0.31740379333496094,-0.5099859237670898,-0.7061338424682617,-1.262481689453125,-0.6918678283691442,0,0.006484753495552997,1.2461400484627922,26.82596206665039,1.5060231647792257,26.768901824951172,-1.5742675968704907,26.091297149658203,0.006484753495552997
10508,2014-12-23,26.562053680419922,26.79743194580078,26.36947250366211,26.4907283782959,4749555.0,0.006214525327604692,-1.7272716222704372,-0.4761813806012799,58.64406579928992,55.290080847636986,-0.6426563156599308,-0.7952118688943486,-0.9926091722408685,-2.2191533995624866,7.780037108928573,0.4279594421386719,0.1785996815578983,0.7146926879882827,-0.27275546024767294,1.7021408362242383,0.22096861387030486,1.2084167621062605,-1.1540090799560545,71.3043003089172,22.52819342465665,0.4937240741179776,12,-0.48145484924316406,-0.674036979675293,-0.8755340576171875,-1.4265327453613281,-0.8487873077392578,1,0.0034909105636109494,1.6567205878244349,26.39800262451172,1.2461400484627922,26.82596206665039,1.5060231647792257,26.768901824951172,0.0034909105636109494
10509,2014-12-24,26.99714660644531,27.282453536987305,26.56918716430664,26.56918716430664,6547200.0,0.016380244210789874,-2.333336304562917,6.000106966171899,68.06019685519992,56.96524382794071,-0.9657363674830854,-1.138696562811159,-1.3833267585047615,-2.6072792175986805,7.932956280036378,0.7203998565673828,0.23578692408854707,1.054564571380613,0.007996501676338141,2.101132641084888,0.5312805365284774,1.5778486062327488,-1.4916160693383738,77.27272036647317,23.187833502557794,0.5232840348521367,12,-0.7917261123657191,-0.984308242797848,-1.3106269836425746,-1.8616256713867152,-0.656204223632809,2,-0.013474228289958923,-1.7272716222704372,26.562053680419922,1.6567205878244349,26.39800262451172,1.2461400484627922,26.82596206665039,-0.013474228289958923
10510,2014-12-26,27.25392341613769,27.567760467529297,26.94721794128418,27.025678634643555,8267173.0,0.009511257372328386,-2.2222068159534114,0.5333327390874126,70.99360100656016,59.627010971209586,-1.1237640024956335,-1.3216727360109708,-1.5755036037245915,-2.812499527715776,8.71695283068653,0.6205425262451172,0.2568585446013749,1.221469783782954,0.049472698992289565,2.3934668685736185,0.6354712413876236,1.8074683261782845,-1.6062390390403287,78.94740209142843,20.721824423025858,0.5859985423953319,12,-0.9058494567871058,-1.0984315872192347,-1.5674037933349574,-2.118402481079098,-1.440799713134762,4,-0.020936943733616986,-2.333336304562917,26.99714660644531,-1.7272716222704372,26.562053680419922,1.6567205878244349,26.39800262451172,-0.020936943733616986
10511,2014-12-29,27.55349540710449,27.767475128173828,27.22539138793945,27.23965835571289,9365500.0,0.010991884962493703,-2.166645311168138,1.3750020891481347,71.80686136810836,61.75994581152456,-1.2519699798930581,-1.5631976955334181,-1.8093417348125378,-3.0588190569085434,9.810029943715314,0.5420837402343786,0.3449058190793117,1.4333099365234325,0.08544179564991694,2.781178077396948,0.7593758660866747,2.1072440069601903,-1.7138034209639308,87.34179643204884,25.95133698963373,0.673934070436758,12,-1.105564117431637,-1.298146247863766,-1.8669757843017543,-2.417974472045895,-1.4479331970214773,0,-0.04219523691283511,-2.2222068159534114,27.25392341613769,-2.333336304562917,26.99714660644531,-1.7272716222704372,26.562053680419922,-0.04219523691283511
10512,2014-12-30,27.175464630126953,27.603424072265625,27.01141166687012,27.48216819763184,7284652.0,-0.013719884587857556,1.1558481248285146,-0.9772701028923106,63.55141860809966,62.928277268678876,-0.6530032153075673,-1.139080738939672,-1.3752829129823354,-2.6335211545687933,10.399747714547342,0.5920124053955043,0.3953133668856168,0.9889452934265144,-0.43132221291868333,2.409212799771712,0.2788115402539155,1.6990790465991132,-1.1044386669424036,57.65311969613456,-2.277061842950225,0.7101337531725986,12,-0.5955781936645508,-0.9201154708862305,-1.4907279014587402,-2.0399436950683594,-2.2111282348632812,1,-0.02808404402934639,-2.166645311168138,27.55349540710449,-2.2222068159534114,27.25392341613769,-2.333336304562917,26.99714660644531,-0.02808404402934639
10513,2014-12-31,26.44793128967285,27.282453536987305,26.39800262451172,27.196861267089844,7831011.0,-0.026771698307875513,-1.0840342554869677,2.4418691426048063,58.11965584061127,62.936349769502044,0.2832208471084954,-0.4112873997012869,-0.6130468431625786,-1.8688491418200002,10.310299884622905,0.8844509124755859,0.4837988126924344,0.2478598594665513,-1.177185239697156,1.6729049586302587,-0.4646626901153006,0.9603824090484032,-0.17333142668958956,3.6458318825400626,-55.163504629195934,0.7125225495818535,12,0.4493579864501953,-0.1925821304321289,-0.6080589294433594,-1.3124103546142578,-1.8544940948486328,2,-0.02804742969896956,1.1558481248285146,27.175464630126953,-2.166645311168138,27.55349540710449,-2.2222068159534114,27.25392341613769,-0.02804742969896956
10514,2015-01-02,26.79743194580078,26.854494094848636,26.44793128967285,26.44793128967285,6972006.0,0.013214668939509844,-1.326535289976499,-0.4666666666666667,59.05292043387518,62.68296936996037,0.04963921320876352,-0.721966072006559,-0.9232979538627859,-2.1786878863084667,10.568783803602132,0.4065628051757848,0.5874122120447858,0.5492150306701653,-0.888834299842781,1.9872643611831116,-0.16980963458630782,1.2682396959266384,0.9700431823730469,29.1666550603205,-27.13242514394532,0.7190246652564737,1,0.12482166290283203,-0.5420827865600586,-1.0467185974121094,-1.6619110107421875,-1.8330955505371094,4,-0.040457816081514775,-1.0840342554869677,26.44793128967285,1.1558481248285146,27.175464630126953,-2.166645311168138,27.55349540710449,-0.040457816081514775
10515,2015-01-05,26.034236907958984,26.79030036926269,25.82738876342773,26.60485076904297,12329749.0,-0.028480155836775656,1.0454556504546124,-1.63265462046835,53.67088419066559,61.82443745364661,0.7796514032295399,0.09141854813725558,-0.1261532061674444,-1.3771328941741174,10.971614258005363,0.9700431823730504,0.6847859944290171,-0.24286727905273509,-1.6364768815407515,1.1507423234352814,-0.9396720802967415,0.45393752219127137,1.7068473434448244,10.661800850207209,-46.267560554762504,0.6968048012440081,1,0.7631950378417969,0.3637657165527344,-0.42082786560058594,-0.7845935821533203,-1.5977172851562536,0,0.011780851343476506,-1.326535289976499,26.79743194580078,-1.0840342554869677,26.44793128967285,1.1558481248285146,27.175464630126953,0.011780851343476506
10516,2015-01-06,25.83452224731445,26.48359489440918,25.798858642578125,26.119829177856445,10649452.0,-0.00767123159209937,-2.839992726455912,0.5000000000000062,54.56886351606487,62.05205195760832,0.9207693358441453,0.3441698470307024,0.10589043199799164,-1.1350468618806104,11.31382065769011,0.6847362518310547,0.6998846964357881,-0.46504983901978036,-1.8118141876630354,0.8817145096234746,-1.1384320133414079,0.20833233530184714,1.8300141845703166,1.9762987891495019,-58.09163689286358,0.6733821743216276,1,0.948644638061527,0.5634803771972692,-0.21754693984984996,-0.524250984191891,-1.2696151733398402,1,-0.000828292627464533,1.0454556504546124,26.034236907958984,-1.326535289976499,26.79743194580078,-1.0840342554869677,26.44793128967285,-0.000828292627464533
10517,2015-01-07,25.87018585205078,26.06990051269531,25.73466491699219,25.920114517211914,10545844.0,0.0013804631026237413,-1.0888870401293096,0.17499983286870616,55.07060113431411,61.655000328166565,0.8966540064878181,0.35123147506996233,0.08409164736143282,-1.1320293161628072,12.029560987300592,0.3352355957031179,0.643574965748595,-0.44507808685302663,-1.7623715243519804,0.8722153506459271,-1.1037248056025035,0.21356863189645026,1.6824099124755847,8.755777973029549,-54.53340965451362,0.6586467187494764,1,0.8808841705322266,0.5278167724609375,-0.25321054458618164,-0.5599145889282227,-1.9686164855957031,2,0.009098363629017836,-2.839992726455912,25.83452224731445,1.0454556504546124,26.034236907958984,-1.326535289976499,26.79743194580078,0.009098363629017836
10518,2015-01-08,26.06990051269531,26.4907283782959,25.87018585205078,25.98430824279785,7527759.0,0.007719877305353728,-2.954552360809768,-1.714291171639154,49.78480572664607,59.6244013138828,0.6926224104150158,0.17095523714247207,-0.08696470246100674,-1.2911671229258062,12.060770806534512,0.6205425262451172,0.5827072024482831,-0.2521394729614279,-1.5625597767965296,1.0582808308736738,-0.9073496248789787,0.4030706789561229,1.3372607840283237,29.936315496334824,-29.84696310358721,0.6552101519175509,1,0.6811695098876989,0.3281021118164098,-0.4226112365722621,-0.7596292495727504,-2.4679031372070277,3,-0.04240768455918187,-1.0888870401293096,25.87018585205078,-2.839992726455912,25.83452224731445,1.0454556504546124,26.034236907958984,-0.04240768455918187
10519,2015-01-09,26.027103424072266,26.390869140625,25.87018585205078,26.33380889892578,5958640.0,-0.0016416283829776557,1.4745778075908518,-3.5833314763232686,41.44735800427503,56.34148542474001,0.6519028871001353,0.25787019259049515,-0.02783257020027108,-1.2078578715102921,11.86377298432153,0.5206832885742188,0.5977481130959106,-0.31455135345458984,-1.5930134990589409,0.9639107921497612,-0.9537824262567653,0.32467971934758566,1.2462581622728521,27.7026038156531,-25.87845512077397,0.6392310728021756,1,0.7239665985107422,0.3708992004394531,-0.32988548278808594,-0.716832160949707,-1.847360610961914,4,-0.05508358751600684,-2.954552360809768,26.06990051269531,-1.0888870401293096,25.87018585205078,-2.839992726455912,25.83452224731445,-0.05508358751600684
10520,2015-01-12,26.12696075439453,26.326675415039066,25.82025718688965,26.2268180847168,7124684.0,0.0038366670579987883,2.3809451044809764,0.32558052760538964,42.01954794612424,53.03178393340844,0.4194881954951555,0.18786823343248216,-0.09928038277519136,-1.2678055229019094,11.624988172133932,0.5064182281494176,0.5712991226666517,-0.2275327682495103,-1.4911303751378426,1.036064838638822,-0.8593315716936765,0.40426603519465587,1.0233050984023535,51.88662823698561,2.6875477776651167,0.6317988034441664,1,0.542083740234375,0.2710418701171875,-0.4261765480041504,-0.8166894912719727,-2.2895851135253906,0,-0.04449902803697925,1.4745778075908518,26.027103424072266,-2.954552360809768,26.06990051269531,-1.0888870401293096,25.87018585205078,-0.04449902803697925
10521,2015-01-13,26.04136848449707,26.55492210388184,25.912981033325195,26.319543838500977,7656322.0,-0.003276013260863686,-1.4000028523753287,2.785727929097964,45.58303202448833,51.035296535229406,0.2995266605056841,0.3231735012705954,-0.01833924532481035,-1.1427377917442456,11.71002586708712,0.6419410705566442,0.45480846577584444,-0.334166336059571,-1.5597474727735907,0.8914148006544487,-0.9469569044165809,0.2786242322974388,0.995649293435438,37.39114663144561,-9.201901577980905,0.61279056835701,1,0.4671907424926758,0.35663414001464844,-0.34058427810668945,-0.7310972213745117,-2.2253913879394567,1,-0.06162690192912623,2.3809451044809764,26.12696075439453,1.4745778075908518,26.027103424072266,-2.954552360809768,26.06990051269531,-0.06162690192912623
10522,2015-01-14,26.33380889892578,26.376604080200195,25.848787307739254,25.884450912475586,8309514.0,0.011229840497929633,-1.027393045140999,-1.6153767038753737,47.26028338138166,49.828699595315,-0.13953113959875552,0.11588265560145317,-0.309599157157173,-1.39656255683715,12.40865977263634,0.527816772460941,0.2956146025097368,-0.09201126098632884,-1.2148635312332985,1.0308410092606408,-0.6534373961098119,0.4694148741371542,0.5990206501315001,69.90284960641335,25.343580872373806,0.5614261351234846,1,-0.03922939300536754,0.11412239074707031,-0.6330246925354004,-1.0235376358032227,-2.2396583557128906,2,-0.06717227392894654,-1.4000028523753287,26.04136848449707,2.3809451044809764,26.12696075439453,1.4745778075908518,26.027103424072266,-0.06717227392894654
10523,2015-01-15,26.583452224731445,26.669044494628906,26.305278778076172,26.526390075683594,10542619.0,0.009479955093615322,2.1874785864106228,0.12698594610196398,44.802876143621276,48.24536134084236,-0.41116789510183693,-0.03500017522861398,-0.5507678504915745,-1.607340972691457,13.395754815923578,0.3637657165527344,0.09840921162793137,0.09379472732543803,-0.8987790535910598,1.0863685082419359,-0.4024921631328091,0.5900816177836852,0.25352415376062964,89.91593428447514,47.450122285600685,0.49628689045824814,1,-0.3209695816040039,-0.13552093505859375,-0.8826680183410645,-1.2731809616088867,-1.7689018249511719,3,-0.10088542434610226,-1.027393045140999,26.33380889892578,-1.4000028523753287,26.04136848449707,2.3809451044809764,26.12696075439453,-0.10088542434610226
10524,2015-01-16,26.66191291809082,26.768901824951172,26.51925849914551,26.53352355957031,8751845.0,0.00295148623647834,-2.181801606884663,2.2499916435472094,42.21390391502287,46.9723635324376,-0.5709109411120821,-0.07222278639860491,-0.6212770590726322,-1.651097029627497,13.706430009202647,0.2496433258056605,-0.03485377928585365,0.14372463226318288,-0.8333185678496662,1.120767832376032,-0.3447969677932399,0.6322462323196056,-0.9272480010986293,88.72191940293106,48.76936361789227,0.48852160005642364,1,-0.4101295471191406,-0.21398162841796875,-0.8898019790649414,-1.3516416549682617,-2.0613422393798864,4,-0.11476729190448687,2.1874785864106228,26.583452224731445,-1.027393045140999,26.33380889892578,-1.4000028523753287,26.04136848449707,-0.11476729190448687
10525,2015-01-20,26.56918716430664,26.8045654296875,26.2410831451416,26.74750328063965,9089727.0,-0.0034778357452838193,2.8536553550347956,-1.3888699062587824,36.30954181118212,44.943550009672855,-0.44066282017984904,0.00503166749252415,-0.5456573050000912,-1.5179313041368907,13.156835068054889,0.5634822845458984,-0.09628893051222676,0.06098461151123047,-0.9093287432284676,1.0312979662509285,-0.42417206585862033,0.5461412888810813,-0.8138375091552703,75.37312688209819,39.70418075602532,0.4851566773698494,1,-0.2995719909667969,-0.12125587463378906,-0.7970762252807617,-1.258915901184082,-2.346647262573242,1,-0.08993291124864733,-2.181801606884663,26.66191291809082,2.1874785864106228,26.583452224731445,-1.027393045140999,26.33380889892578,-0.08993291124864733
10526,2015-01-21,27.097003936767575,27.1184024810791,26.312410354614254,26.512126922607425,8627768.0,0.0198657478377815,1.5681866525668489,-3.2800008557156057,48.95236436205158,44.263745923865905,-0.861119514539574,-0.5285365300655123,-1.0829599852498184,-2.0070672071991282,12.396631522769674,0.8059921264648473,-0.18263516202542718,0.5752492904663065,-0.4209757746447629,1.5714743555773758,0.07713675791077179,1.0733618230218411,-1.2996856506347605,98.31456454200716,62.723768594420335,0.4981125325555352,1,-0.6276741027831996,-0.649072647094723,-1.3248929977416957,-1.786732673645016,-2.9029941558837855,2,-0.12029478622452006,2.8536553550347956,26.56918716430664,-2.181801606884663,26.66191291809082,2.1874785864106228,26.583452224731445,-0.12029478622452006
10527,2015-01-22,26.56918716430664,27.282453536987305,26.390869140625,27.26105690002441,9469108.0,-0.019478787163799582,1.4271928344259104,-1.1829319993216973,51.71026741541476,44.47768611150687,-0.25001372544740263,0.013452224520278833,-0.5785460824059179,-1.4458655259041642,12.54011666822284,0.8915843963623047,-0.19474935084466338,0.03887329101562642,-0.9558153278335091,1.033561909864762,-0.4584710184089431,0.536217600440196,-0.6926038264770504,31.506947166369343,-7.789050077665777,0.49734430942456825,1,-0.017831802368164062,-0.12125587463378906,-0.7970762252807617,-1.258915901184082,-3.152639389038086,3,-0.1036241737740371,1.5681866525668489,27.097003936767575,2.8536553550347956,26.56918716430664,-2.181801606884663,26.66191291809082,-0.1036241737740371
10528,2015-01-23,26.6547794342041,26.854494094848636,26.61911582946777,26.6547794342041,4499018.0,0.003221486203855317,-5.599957214674908,-0.0,47.82610212154946,45.1864354578707,-0.27258082258374117,-0.06834095778886251,-0.6831201114214025,-1.502019552438302,12.566066629265007,0.28530693054199574,-0.19285919187601053,0.11982927322387837,-0.8763455410108527,1.1160040874586095,-0.37825813389348895,0.6179166803412457,-0.6657264804418936,39.72614281161512,-0.8159880449637313,0.49808740711736615,1,-0.103424072265625,-0.20684814453125,-0.8826684951782227,-1.344508171081543,-3.102710723876953,4,-0.0960664070513878,1.4271928344259104,26.56918716430664,1.5681866525668489,27.097003936767575,2.8536553550347956,26.56918716430664,-0.0960664070513878
10529,2015-01-26,26.633380889892575,26.6904411315918,26.355207443237305,26.57632064819336,5945321.0,-0.0008028032782768646,2.9167223782144354,100.0,61.79773002125752,47.38401124399661,-0.17448688553717062,-0.07967723835842477,-0.6801936214601803,-1.444288912277262,11.726901938303321,0.33523368835449574,-0.19379742633885755,0.11661901473998526,-0.8570530382111379,1.0902910676911084,-0.3702170117355763,0.6034550412155468,-0.5408558894723576,37.67129811091255,-6.375768506524558,0.4868360264755612,1,-0.06776046752929332,-0.05349445343017223,-0.8737521171569789,-1.323109626770016,-3.3666191101074148,0,-0.06829138582261451,-5.599957214674908,26.6547794342041,1.4271928344259104,26.56918716430664,1.5681866525668489,27.097003936767575,-0.06829138582261451
10530,2015-01-27,26.68330955505371,26.89015769958496,26.562053680419922,26.56918716430664,5314702.0,0.001874664931484027,-4.111078097841427,2.000033426928858,67.76115757300497,49.84824741605402,-0.15332158881475166,-0.18397945776793634,-0.7111443341097186,-1.462123479699855,10.607256890636407,0.32810401916503906,-0.16841487196776228,0.19507837295532227,-0.7192782314468076,1.1094349773574521,-0.26209992924574266,0.6522566751563872,-0.49559027170812797,38.23532881619899,-10.67349743041482,0.45717830220106415,1,-0.11768913269042969,0.06776046752929688,-0.9040656089782715,-1.3730382919311523,-3.1669044494628906,1,-0.07805399371639465,2.9167223782144354,26.633380889892575,-5.599957214674908,26.6547794342041,1.4271928344259104,26.56918716430664,-0.07805399371639465
10531,2015-01-28,26.390869140625,26.94008636474609,26.36947250366211,26.66191291809082,5455322.0,-0.010959675516462486,-2.6363702663773543,-2.3750271589256764,59.83822791671235,51.24579680886854,0.2166971626892895,0.017806941756887795,-0.3896261879198093,-1.1422664437436971,9.045776260943141,0.5706138610839808,-0.09750806558887959,-0.03923072814941264,-0.8040264705857965,0.7255650142869712,-0.42162859936760455,0.34316714306877927,-0.11557111698807887,3.845979791995787,-48.070625320268974,0.3823978712181927,1,0.3708992004394531,0.3602008819580078,-0.538515567779541,-1.0805978775024414,-3.3737506866455114,2,-0.0821621003589369,-4.111078097841427,26.68330955505371,2.9167223782144354,26.633380889892575,-5.599957214674908,26.6547794342041,-0.0821621003589369
10532,2015-01-29,26.412267684936523,26.562053680419922,26.05563545227051,26.390869140625,6080194.0,0.0008108313597972039,2.1555434065639987,-0.07894866471974948,56.93638200935942,52.5939641272839,0.23199517027075345,-0.067142465539348,-0.3822485481525746,-1.1388066974270217,7.624423527841434,0.5064182281494105,-0.030859615425832487,0.02032766342163228,-0.6592945825493679,0.6999499093926325,-0.3194834595638696,0.36013878640713415,0.8701858520507812,40.32244499220405,-13.78072238085155,0.3398111229855001,1,0.2567768096923828,0.3388023376464844,-0.4279599189758301,-1.1019964218139648,-3.5164051055908203,3,-0.08398589362010189,-2.6363702663773543,26.390869140625,-4.111078097841427,26.68330955505371,2.9167223782144354,26.633380889892575,-0.08398589362010189
10533,2015-01-30,25.706134796142575,26.390869140625,25.68473625183105,26.19115447998047,9316430.0,-0.02673503453838877,-1.675674308346079,-22.666013013637745,44.87474370672857,52.88961299302897,0.8946782468040055,0.6119420491749032,0.3381502400722205,-0.40745541557696185,7.454323246392043,0.7275314331054723,0.008091158495119544,-0.6487154006958029,-1.3933298993227403,0.09589909793113449,-1.0210226500092716,-0.2764081513823342,1.5517823791503957,1.704587755350102,-53.435591038154975,0.3723072493134696,1,0.7774600982666051,1.0199708938598668,0.2781729698181188,-0.395863533020016,-2.7888736724853445,4,-0.08906772795798112,2.1555434065639987,26.412267684936523,-2.6363702663773543,26.390869140625,-4.111078097841427,26.68330955505371,-0.08906772795798112
10534,2015-02-02,25.713266372680664,25.97717475891113,25.47075653076172,25.677602767944336,10027525.0,0.00027742702645272566,-1.253972970219686,-0.07353022140076237,43.19249946172742,53.65438606531178,0.8256563910353449,0.5474932141136364,0.34382206088010037,-0.3854266888109521,7.399706146169324,0.5064182281494105,0.018892928962294775,-0.5873755455017076,-1.3538605533332486,0.1791094623298335,-0.9706180494174781,-0.20413304158593704,1.4817235656738283,16.504792614285456,-37.43394969385552,0.38324250391577036,2,0.6633386611938477,0.9058494567871094,0.2710413932800293,-0.40299510955810547,-3.0099849700927734,0,-0.0840499075858252,-1.675674308346079,25.706134796142575,2.1555434065639987,26.412267684936523,-2.6363702663773543,26.390869140625,-0.0840499075858252
10535,2015-02-03,26.3409423828125,26.383737564086914,25.64193916320801,25.74892997741699,11958499.0,0.02441059027797099,1.1894786620465527,16.599903733019673,54.183288791631654,54.23559989082067,0.18126051551403677,-0.05905482943739315,-0.26947143309058674,-0.9790853292816415,7.641415587058703,0.7417984008789027,0.037561988824815984,0.02496519088744975,-0.7312818593765904,0.7812122411514899,-0.35315833424456855,0.40308871601946805,0.7505935510864248,59.223316094460856,3.0595801929024233,0.3781235251320196,2,0.03566265106201172,0.27817344665527344,-0.2318129539489746,-0.9058494567871094,-3.024251937866211,1,-0.11670731283453428,-1.253972970219686,25.713266372680664,-1.675674308346079,25.706134796142575,2.1555434065639987,26.412267684936523,-0.11670731283453428
10536,2015-02-04,25.81312370300293,26.24821662902832,25.706134796142575,26.23395156860352,8604214.0,-0.020037957341798585,1.4126947744627545,-0.7108429853246792,43.1775707474435,53.28752248326831,0.5674858007346018,0.49232003190376616,0.26942234818544364,-0.42236482389579777,7.852940109581633,0.6348075866699254,0.047504012552362695,-0.5017835617065423,-1.2609535347211498,0.2573864113080653,-0.881368548213846,-0.12219857519923849,1.181165466707764,31.37249761427867,-22.101023406497795,0.37958498650730393,2,0.39229774475097656,0.8059921264648438,0.4386591911315918,-0.23537731170654297,-2.7104129791259766,2,-0.08897484178348103,1.1894786620465527,26.3409423828125,-1.253972970219686,25.713266372680664,-1.675674308346079,25.706134796142575,-0.08897484178348103
10537,2015-02-05,26.10556221008301,26.33380889892578,25.713266372680664,25.912981033325195,7812505.0,0.011329063093826974,-1.0963902778493737,-0.45762458358828384,43.80775143220098,52.84103907334071,0.226147871379343,0.23022313111344772,-0.015442781880555145,-0.6794659359123862,7.917842980213671,0.6205425262451172,0.09471195679499189,-0.2211138725280719,-0.9582332434474381,0.5160054983912943,-0.589673557987755,0.1474458129316112,0.7973150012907446,68.99217253588318,19.296889430946443,0.36855968545968393,2,0.09985923767089488,0.4315280914306605,0.24607801437377574,-0.427958488464359,-2.7888717651367223,3,-0.11830596603319432,1.4126947744627545,25.81312370300293,1.1894786620465527,26.3409423828125,-1.253972970219686,25.713266372680664,-0.11830596603319432
10538,2015-02-06,24.964336395263672,25.99144172668457,24.757488250732425,25.93437957763672,12965976.0,-0.04371581066270058,1.2763152339131838,-5.03706124712771,32.75360858503167,49.6139144693156,1.2319164739701378,1.3537853837005684,1.143245699438829,0.4866059892930146,8.560315877315652,1.348073959350586,0.013189998117788093,-1.3070614814758308,-2.2595994456542066,-0.354523517297455,-1.7833304635650187,-0.8307924993866429,1.852613575273363,12.719337855065882,-30.715826214984027,0.47626898208918705,2,0.8844509124755859,1.0556344985961914,1.4532814025878906,0.7132673263549805,-1.4764633178710973,4,-0.08285715202549537,-1.0963902778493737,26.10556221008301,1.4126947744627545,25.81312370300293,1.1894786620465527,26.3409423828125,-0.08285715202549537
10539,2015-02-09,24.59343719482422,25.014265060424805,24.48644828796387,24.95007133483887,10186091.0,-0.014857162416294867,1.176467118380109,0.3676476949636477,31.00136162820219,45.52949269767086,1.4337981631336092,1.6988729291259546,1.529267262497548,0.8737273608653027,9.361379787848005,0.527816772460934,-0.06045700483962335,-1.6062773704528794,-2.817011210586312,-0.395543530319447,-2.211644290519594,-1.000910450386165,2.058755838128448,5.639040298534294,-32.36175303672658,0.6053669200667162,2,1.1198301315307617,1.2910137176513672,1.982882022857666,1.3944377899169922,-0.5420818328857386,0,-0.06815542121618312,1.2763152339131838,24.964336395263672,-1.0963902778493737,26.10556221008301,1.4126947744627545,25.81312370300293,-0.06815542121618312
10540,2015-02-10,24.964336395263672,25.035663604736328,24.45078468322754,24.572040557861328,13426674.0,0.015081226650071944,1.1866665715874896,-1.099995186625225,28.85431929915083,42.08683618460847,0.8866619561184983,1.3032238576779456,1.1663850456809328,0.5229662198448501,10.31109624997676,0.5848789215087891,-0.12438035738292896,-1.1772469520568833,-2.5083481492249327,0.15385424511116597,-1.8427975506409098,-0.5116963534728569,1.4712821631901143,27.272708856041096,-2.970789904596387,0.6655505985840253,2,0.5420827865600586,0.90228271484375,1.624464988708496,1.1626253128051758,-1.2482166290283203,1,-0.09057140381687678,1.176467118380109,24.59343719482422,1.2763152339131838,24.964336395263672,-1.0963902778493737,26.10556221008301,-0.09057140381687678
10541,2015-02-11,24.43651962280273,24.636234283447266,24.32952880859375,24.607702255249023,9893914.0,-0.02114283208269374,1.6874911211946484,-0.4363610727552163,28.854319299150774,38.966606994585284,1.2383233282751043,1.7967658676260534,1.6852136117035528,1.0669174067919478,10.985734745734232,0.6348075866699219,-0.25662630029653144,-1.6248212814331104,-3.159310167965007,-0.09033239490121403,-2.3920657246990586,-0.8575768381671622,1.7609188706239074,5.338116899183317,-23.723350406474218,0.7672444432659483,2,0.9236793518066442,1.3694715499877965,2.161197662353519,1.8116970062255895,-0.7560634613037074,2,-0.045826050319026757,1.1866665715874896,24.964336395263672,1.176467118380109,24.59343719482422,1.2763152339131838,24.964336395263672,-0.045826050319026757
10542,2015-02-12,24.56490707397461,24.693294525146484,24.17974281311035,24.47931480407715,14542666.0,0.0052539172170849024,2.0000055710616773,-0.5000055710927037,29.45300911557723,37.2530809289018,0.9167343330215019,1.611694334653464,1.5475349137791525,0.94839977083479,11.888890712529768,0.5135517120361328,-0.4195668427891661,-1.4079887390136712,-3.074579421917946,0.25860194389060354,-2.2412840804658103,-0.574693397561532,1.371024063575426,21.259838374820497,-6.186068160258969,0.8332953414521378,2,0.7168331146240234,1.1661911010742188,2.0256776809692383,1.6904420852661133,-0.7703285217285192,3,-0.059523789188145826,1.6874911211946484,24.43651962280273,1.1866665715874896,24.964336395263672,1.176467118380109,24.59343719482422,-0.059523789188145826
10543,2015-02-13,23.901569366455078,24.25820350646973,23.25962829589844,23.3452205657959,21151694.0,-0.027003469034992067,-1.7450981420261018,6.499988857938718,26.15192901738213,35.359684212863435,1.4496177731465316,2.1753411868521333,2.1831044370556825,1.6192168819765236,12.711371135938442,1.3052787780761683,-0.5718773157383907,-1.9372323036193855,-3.8151500042173936,-0.059314603021377366,-2.8761911539183913,-0.9982734533203796,1.753371639184607,36.14461195462822,9.579383329020413,0.938958850299004,2,0.9201135635375977,1.369471549987793,2.672966957092285,2.3537797927856445,-0.21397972106933238,4,-0.024470314586524378,2.0000055710616773,24.56490707397461,1.6874911211946484,24.43651962280273,1.1866665715874896,24.964336395263672,-0.024470314586524378
10544,2015-02-17,23.60199737548828,23.95149803161621,23.47360992431641,23.84450721740723,15201045.0,-0.012533569924794707,1.0937438631529972,-0.4358953261544116,24.224342571115116,32.030912410583824,1.5848784785837076,2.3546417770704338,2.461891877151011,1.926538292564043,13.418137378756468,0.47788810729980113,-0.7387343907212411,-2.083808517456056,-4.166764812210236,-0.0008522227018765705,-3.125286664833144,-1.0423303700789681,1.6217873423979796,19.27715501410062,-5.571801473038498,1.0414781473770895,2,1.1947212219238281,1.6690435409545898,2.972538948059082,2.6533517837524414,-0.17831802368164062,1,-0.004835366103981942,-1.7450981420261018,23.901569366455078,2.0000055710616773,24.56490707397461,1.6874911211946484,24.43651962280273,-0.004835366103981942
10545,2015-02-18,24.17974281311035,24.26533508300781,23.54493522644043,23.609130859375,10213430.0,0.024478667141200727,-1.061220424635508,-2.352943489716431,32.34623979279661,30.827431193400837,0.746868574474842,1.6745623844429502,1.8818337350669552,1.3623721650026184,14.486985411337056,0.7203998565673793,-0.8110334471879099,-1.3865908622741685,-3.5294492195691767,0.7562674950208397,-2.458020040921671,-0.3151616836266662,0.6904937488181027,64.17913029133076,35.15849659044402,1.0714291786475036,2,0.6169757843017578,1.0912981033325195,2.3947935104370117,2.075606346130371,-0.9843082427978516,2,-0.005309711197683198,1.0937438631529972,23.60199737548828,-1.7450981420261018,23.901569366455078,2.0000055710616773,24.56490707397461,-0.005309711197683198
10546,2015-02-19,23.83737564086914,24.25820350646973,23.70185470581055,24.24393653869629,7350265.0,-0.014159256154518629,1.557367994213403,-0.7124997910851871,30.44419972864945,29.34259211522844,0.8711092707044834,1.855329004573946,2.22016162438754,1.7199962061657388,15.09715545829853,0.5563488006591797,-0.8960265609661029,-1.565976619720459,-3.7144808640213114,0.5825276245803934,-2.640228741870885,-0.4917244975700328,0.7429514331739107,40.298594832196585,12.1826278793977,1.0742521221504266,2,0.7881593704223633,1.4336652755737305,2.696147918701172,2.417973518371582,-0.7061347961425817,3,-0.005086796317707698,-1.061220424635508,24.17974281311035,1.0937438631529972,23.60199737548828,-1.7450981420261018,23.901569366455078,-0.005086796317707698
10547,2015-02-20,23.815977096557614,23.93009948730469,23.609130859375,23.851640701293945,9332553.0,-0.0008976887654880139,2.3333333333332473,0.08772020360771206,33.97822238389723,29.478660315102395,0.5962807609873515,1.749590597960971,2.231670317873043,1.7555431864929325,15.522988726886929,0.32096862792969105,-1.0881164402603254,-1.4497146606445348,-3.636176133664435,0.7367468123753653,-2.542945397154483,-0.3564839241345865,0.5266241974194088,55.31918525261689,22.87662712766523,1.0932307365099496,2,0.3316688537597692,1.4550638198852575,2.637303829193119,2.439372062683109,0.128387451171875,4,-0.005690336974592536,1.557367994213403,23.83737564086914,-1.061220424635508,24.17974281311035,1.0937438631529972,23.60199737548828,-0.005690336974592536
10548,2015-02-23,24.09415054321289,24.09415054321289,23.773181915283203,23.86590576171875,10353349.0,0.011680119002779987,1.8124947771296775,-6.399935822012412,36.878607141432916,30.131687594350254,0.20304262657135297,1.3383638426669364,1.9344485864844927,1.4886099694573112,15.83741858954083,0.3209686279296875,-1.2001629898211874,-1.043509769439698,-3.1869461961329613,1.0999266572535653,-2.1152279827863296,0.028208443906933667,0.1640529632568395,78.3782872230737,42.1054310763141,1.0717182133466312,2,0.05349540710449219,1.1768903732299805,2.2771048545837402,2.161198616027832,-0.1212539672851598,0,-0.01243339085266848,2.3333333333332473,23.815977096557614,1.557367994213403,23.83737564086914,-1.061220424635508,24.17974281311035,-0.01243339085266848
10549,2015-02-24,24.814550399780273,24.935806274414066,24.01569175720215,24.09415054321289,11982754.0,0.029899367287315126,-1.0975635208612873,3.1562599234536126,37.813198316472004,31.127118596274826,-0.5394196195112286,0.5003693768142767,1.2126363982986668,0.7839813179038906,16.15284579522685,0.9201145172119176,-1.3341644798881411,-0.2321683883666985,-2.2596029301402147,1.7952661534068177,-1.2458856592534566,0.7815488825200596,-1.5549221038818324,91.28201893263574,55.51994665470467,1.0137172708867577,2,-0.7168331146240199,0.45649051666259766,1.540656566619873,1.4407987594604492,-1.383737564086914,1,-0.045415320295487116,1.8124947771296775,24.09415054321289,2.3333333333332473,23.815977096557614,1.557367994213403,23.83737564086914,-0.045415320295487116
10550,2015-02-25,24.600570678710934,24.90727424621582,24.56490707397461,24.77175521850586,11789278.0,-0.008623155270676808,-1.8235099806521637,-0.23762433908662728,39.80815063224619,32.34421096661877,-0.42741361867565075,0.5800549141436697,1.4151000995292584,1.0071814167244462,16.144811409451204,0.34236717224121094,-1.3218289410473076,-0.3420111656188993,-2.2242584303457136,1.540236099107915,-1.2831347979823065,0.5991124667445078,-1.3074188232421804,74.73115187762332,36.82699231943314,0.9411236323634063,2,-0.5028533935546804,0.6704702377319371,1.7492866516113317,1.6547784805297887,-0.7917251586914027,2,-0.04784000104203934,-1.0975635208612873,24.814550399780273,1.8124947771296775,24.09415054321289,2.3333333333332473,23.815977096557614,-0.04784000104203934
10551,2015-02-26,24.2225399017334,24.693294525146484,23.887304306030273,24.693294525146484,11220767.0,-0.015366748272416242,2.4242477037085055,2.7499832869080207,34.397169621667985,32.893562133962185,-0.09267349845600137,0.829858054723303,1.7850326524692974,1.3905057388373834,16.879879521936672,0.8059902191162109,-1.2753535847122528,-0.6116254806518562,-2.389525001733201,1.1662740404294887,-1.5005752411925286,0.27732427988881625,-0.8965349578857378,46.23655759388107,11.75817542794757,0.8889497605406724,2,-0.12482261657714488,1.0485010147094727,2.136233329772949,2.032809257507324,-0.09272575378417969,3,-0.0424028749911316,-1.8235099806521637,24.600570678710934,-1.0975635208612873,24.814550399780273,1.8124947771296775,24.09415054321289,-0.0424028749911316
10552,2015-02-27,24.19400978088379,24.286733627319336,24.029956817626953,24.17974281311035,7373398.0,-0.0011778335783675375,1.571436757458838,-0.030306590873178264,42.173922985013796,34.67378368592126,-0.13665915906767978,0.7206279351196159,1.8143937299543005,1.422508936889706,18.284753586647586,0.2567768096923828,-1.2499255449549338,-0.5292427062988274,-2.1635950337659793,1.1051096211683245,-1.3464188700324016,0.28793345743474674,-0.8358088104248012,36.19637437453848,-0.9916513645589333,0.8171761637335754,2,0.010698318481448865,1.077031135559082,2.264620780944824,2.0613393783569336,-0.08559226989746094,4,-0.04392694496622662,2.4242477037085055,24.2225399017334,-1.8235099806521637,24.600570678710934,-1.0975635208612873,24.814550399780273,-0.04392694496622662
10553,2015-03-02,23.416547775268555,24.19400978088379,23.38088417053223,24.19400978088379,9755817.0,-0.03213448339718883,1.0917436594425027,-54.49385026737968,38.95582501837331,36.31061506894994,0.631138187021218,1.388978594364108,2.5843594313934304,2.199983366202005,19.503643153340818,0.813125610351559,-1.2067765437311166,-1.19222536087036,-2.8571622114809934,0.47271148974027355,-2.0246937861756784,-0.3597569355650414,1.5192584991455114,2.293594299501628,-37.278859825076815,0.8324684253053171,3,0.7417974472045934,1.683309555053711,3.0830955505371094,2.838801383972168,0.40656280517578125,0,0.02254033248309928,1.571436757458838,24.19400978088379,2.4242477037085055,24.2225399017334,-1.8235099806521637,24.600570678710934,0.02254033248309928
10554,2015-03-03,23.55206871032715,23.637659072875977,23.25249671936035,23.51640510559082,12644778.0,0.005787400276044297,2.724176087638087,-0.04587182972125589,36.13445126370155,36.731527454606045,0.545114698116425,1.1417843186776366,2.4174687952040443,2.065604671878944,20.479972451839227,0.385162353515625,-1.1753747745535499,-0.9486445426940904,-2.592148506191542,0.6948594208033612,-1.7703965244428161,-0.1268925609453646,1.3526391220092826,18.10346019963577,-22.073697046116777,0.8217519817487257,3,0.5420827865600586,1.5442228317260742,2.9475746154785156,2.703280448913574,0.3067035675048828,1,0.01786797885045477,1.0917436594425027,23.416547775268555,1.571436757458838,24.19400978088379,2.4242477037085055,24.2225399017334,0.01786797885045477
10555,2015-03-04,23.26676177978516,23.64479255676269,23.216833114624023,23.64479255676269,9473454.0,-0.012113879848562381,1.2641513241875746,-10.599903733019374,37.941168142929364,37.564523945081596,0.768066329442334,1.2490100359310823,2.6455993918148195,2.338220344853948,22.3092384213112,0.4279594421386683,-1.0613889192960109,-1.080242443084714,-2.566595361424266,0.4061104752548381,-1.8234189022544918,-0.33706598391493614,1.5718576080322286,3.381643760229981,-39.50038840544625,0.7431764591697766,3,0.8095579147338832,1.8116979598998988,3.305991649627682,2.988587379455563,0.5420837402343714,2,0.007050876158053665,2.724176087638087,23.55206871032715,1.0917436594425027,23.416547775268555,1.571436757458838,24.19400978088379,0.007050876158053665
10556,2015-03-05,23.51640510559082,23.75178337097168,23.39514923095703,23.75178337097168,10676931.0,0.010729611974733766,2.0303064680809686,0.6226431277971025,39.4548051568379,38.173033142075,0.523116578379117,0.8627117130805892,2.3386622536188533,2.088939085079545,24.15691423985166,0.4850215911865199,-0.8913189235008652,-0.7157631874084487,-2.0745983300084134,0.643071955191516,-1.395180758708431,-0.036345616108466317,1.2249071058349656,27.999985738123424,-16.889363943483648,0.679417571299983,3,0.5599145889282227,1.5620546340942383,3.141940116882324,2.7389440536499023,0.11412239074707031,3,0.01243559179711462,1.2641513241875746,23.26676177978516,2.724176087638087,23.55206871032715,1.0917436594425027,23.416547775268555,0.01243559179711462
10557,2015-03-06,23.01711845397949,23.26676177978516,22.91012763977051,23.18116950988769,12912700.0,-0.021231419061267576,1.127662721893401,0.6969677325251609,40.801183588305484,38.608874969505294,1.0026025974696715,1.1792153958744933,2.7874685867575515,2.585346507681596,26.460433887613743,0.606277465820309,-0.8266747346666783,-1.0606276512146025,-2.2086578716710896,0.08740256924188472,-1.6346427614428478,-0.4866125409863571,1.6327250116381933,8.333382853678732,-36.106334120557804,0.5740151102282439,3,0.9058485031128001,1.7189722061157262,3.739300727844242,3.238230705261234,0.8487873077392614,4,0.04834209356807451,2.0303064680809686,23.51640510559082,1.2641513241875746,23.26676177978516,2.724176087638087,23.55206871032715,0.04834209356807451
10558,2015-03-09,22.895862579345703,23.14550590515137,22.660484313964844,23.059913635253906,8179829.0,-0.0052680736242559645,1.8936162949476159,1.0,42.37287297557213,39.11550548718308,1.0460045111608203,1.199036070791177,2.850505679251956,2.7111887823716216,27.43670655350567,0.485021591186527,-0.7159626963421388,-1.0784598350524917,-2.2623206660008606,0.10540099589587726,-1.6703902505266761,-0.4865294195783072,1.6148036202042064,21.56863087799635,-24.9777178778535,0.591930415474185,3,0.8880167007446289,1.6298141479492188,3.814194679260254,3.3594865798950195,1.1198291778564453,0,0.05295956539914193,1.127662721893401,23.01711845397949,2.0303064680809686,23.51640510559082,1.2641513241875746,23.26676177978516,0.05295956539914193
10559,2015-03-10,22.91726112365723,23.25962829589844,22.77460861206055,22.91726112365723,10333862.0,0.0009346031073242944,-2.400008022355631,-0.0,34.50088418654843,38.52580921543888,0.812629499429459,1.1021308224752424,2.7559101691654497,2.688511527554251,28.02170687705904,0.4850196838378906,-0.6435553522229966,-0.9732524871826129,-2.208766262135615,0.2622612877703894,-1.5910093746591123,-0.35549559970611355,1.4083868873341743,23.529463169945533,-19.927790199409383,0.617756887476501,3,0.759628295898434,1.6048498153686488,3.6875891685485804,3.3380880355834925,0.8987159729003835,1,0.03952695096937253,1.8936162949476159,22.895862579345703,1.127662721893401,23.01711845397949,2.0303064680809686,23.51640510559082,0.03952695096937253
10560,2015-03-11,22.70328140258789,23.102710723876953,22.61768913269043,23.01711845397949,10524393.0,-0.00933705471673707,1.0,-100.0,35.623873298826325,38.66210962401203,0.8148681735822976,1.199533389769254,2.8844193480049505,2.9080413603764477,28.651235837234545,0.48502159118652344,-0.6149596295274335,-1.0741794586181648,-2.309761940342632,0.1614030231063026,-1.6919706994804002,-0.4563882177559293,1.455850238700858,7.547192024110651,-34.80969785518225,0.6177912408622341,3,0.7489299774169922,1.7974319458007812,3.794579029083252,3.552067756652832,0.8273887634277344,2,0.05089532454601153,-2.400008022355631,22.91726112365723,1.8936162949476159,22.895862579345703,1.127662721893401,23.01711845397949,0.05089532454601153
10561,2015-03-12,23.31669044494629,23.530670166015625,22.85306739807129,22.85306739807129,9894335.0,0.0270185191066028,-1.9230762901527119,-1.4772731416486027,44.49685666810187,38.92021336657737,0.06643813005734955,0.5248366545330043,2.18124783444517,2.3019835100726738,28.827968586695178,0.8273887634277344,-0.6376992476051058,-0.40477895736694336,-1.6158597608182816,0.8063018460843949,-1.0103193590926125,0.20076144435872578,0.6574680953106622,76.56252285000993,34.36454477587009,0.605540401725669,3,0.08915901184082031,1.1590585708618164,3.1811699867248535,2.9386587142944336,0.6918678283691406,3,0.021107415575777555,1.0,22.70328140258789,-2.400008022355631,22.91726112365723,1.8936162949476159,22.895862579345703,0.021107415575777555
10562,2015-03-13,23.102710723876953,23.25249671936035,22.71754646301269,23.25249671936035,9057481.0,-0.00917710519743653,6.142860781092864,-0.3230771129541864,38.91548301028015,38.91573092123369,0.12218698238789472,0.6573587505599434,2.3133148399138683,2.518841997224399,28.87541972491292,0.5991439819335973,-0.6787278807557762,-0.5456488609313972,-1.7182733283161973,0.6269756064534029,-1.1319610946237972,0.04066337276100285,0.7086714874720172,53.12504570001985,14.86319430248902,0.5863122336923997,3,0.08202552795410156,1.3730382919311523,3.3095579147338867,3.1526384353637695,0.5135517120361364,4,0.022846529949207772,-1.9230762901527119,23.31669044494629,1.0,22.70328140258789,-2.400008022355631,22.91726112365723,0.022846529949207772
10563,2015-03-16,23.31669044494629,23.59486389160156,23.223966598510746,23.223966598510746,6116926.0,0.009262104504827118,-7.000041140412686,-0.6190421616940843,31.115110508743257,38.35802639290499,-0.12007419934704444,0.41878607950487634,2.0416741659738165,2.302067356220583,27.659263384793974,0.4921531677246058,-0.6522198269500095,-0.3024251937866218,-1.4776307730560916,0.872780385482848,-0.8900279834213585,0.28517759584811486,0.3514485969636567,71.53288660820097,38.32629104096134,0.5876027896347354,3,-0.13195419311523438,0.9878749847412109,3.0545654296875,2.9386587142944336,0.2995719909668004,0,0.02355460000076892,6.142860781092864,23.102710723876953,-1.9230762901527119,23.31669044494629,1.0,22.70328140258789,0.02355460000076892
10564,2015-03-17,23.487873077392575,23.737518310546875,23.124107360839844,23.28102684020996,8276286.0,0.007341635076833386,-1.3561681972533692,2.230777142387014,35.81815901095115,38.12213648935185,-0.33673153352185636,0.25151022030187775,1.8023637192866033,2.1289429769741055,26.279794000075384,0.6134109497070312,-0.6944522318826074,-0.125536346435549,-1.3021992536299223,1.0511265607588243,-0.7138678000327339,0.46279510716163585,-0.8701839447021449,77.7068468931872,47.697590408625445,0.5883314535971863,3,-0.3031368255615199,0.33880329132080433,2.446506023406986,2.767476081848148,0.11412429809570668,1,0.02247196577018329,-7.000041140412686,23.31669044494629,6.142860781092864,23.102710723876953,-1.9230762901527119,23.31669044494629,0.02247196577018329
10565,2015-03-18,24.05135536193848,24.24393653869629,23.352354049682614,23.445077896118164,11170996.0,0.023990349517354348,-1.2522525126959694,2.9310538788533322,47.91666086349363,39.062342678980265,-0.8685527038404253,-0.33948950212059614,1.2005005073438788,1.5681425191295553,25.208653953090497,0.8915824890136754,-0.6420749281287392,0.4443653106689496,-0.72063146425808,1.6093620855959792,-0.138133076794567,1.0268636981324661,-1.411269645690922,87.38322661908286,56.971762440881555,0.582498387463515,3,-0.6205425262451207,-0.2246789932251012,1.747503757476803,2.0756063461303675,0.2425098419189453,2,-0.009786486534283045,-1.3561681972533692,23.487873077392575,-7.000041140412686,23.31669044494629,6.142860781092864,23.102710723876953,-0.009786486534283045
10566,2015-03-19,23.71611976623535,24.26533508300781,23.58773231506348,23.95149803161621,8841713.0,-0.013938324500150312,-1.753625547416978,-0.38823522009412603,44.5880328115307,39.483103703783065,-0.5610039110327136,-0.014549845094471436,1.499106762631591,1.9041377893335536,24.06679142645308,0.6776027679443288,-0.5915154260991429,0.11519250869751119,-1.0460119188364274,1.2763969362314498,-0.4654097050694581,0.6957947224644805,-1.0118800170898439,64.51612903225829,33.397360632661155,0.5806022137669686,3,-0.27460765838623047,0.06062793731689453,1.9703993797302246,2.393010139465332,0.08559226989745738,3,-0.007819559103582785,-1.2522525126959694,24.05135536193848,-1.3561681972533692,23.487873077392575,-7.000041140412686,23.31669044494629,-0.007819559103582785
10567,2015-03-20,23.680456161499023,24.12268257141113,23.6590576171875,23.84450721740723,18237076.0,-0.001503770645782554,-3.482756712894625,0.696967732525176,53.59222796851309,40.72969870299873,-0.4708672929319988,0.011004507656757312,1.4958216746236523,1.930680876350813,22.753018232475302,0.46362495422362926,-0.533395584433606,0.08630495071411204,-1.0711914218255565,1.2438013232537806,-0.4924432355557222,0.6650531369839463,-0.8825506923217787,48.750025069693905,13.407357356396652,0.5787481862698348,3,-0.23894405364990234,0.09629154205322266,1.9026389122009277,2.3680458068847656,0.3708992004394567,4,0.013855396601263559,-1.753625547416978,23.71611976623535,-1.2522525126959694,24.05135536193848,-1.3561681972533692,23.487873077392575,0.013855396601263559
10568,2015-03-23,23.79457855224609,24.01569175720215,23.687589645385746,23.71611976623535,8451817.0,0.0048192648810800875,-3.842155634685146,-0.4782583420532176,53.320300564956355,42.82074496726628,-0.496290555042215,-0.1335594602170218,1.3368352801403915,1.814045064359913,21.753373192349933,0.335235595703125,-0.49676090369948867,0.21540594100951793,-0.9224336015576533,1.3532454835766892,-0.3535138302740677,0.7843257122931035,-0.908627306239012,58.74999164343529,20.34982786023526,0.5689197712835854,3,-0.3530664443969691,-0.017830848693844104,1.7118406295776403,2.1790304183959996,0.32810401916503906,0,-0.007493980863811922,-3.482756712894625,23.680456161499023,-1.753625547416978,23.71611976623535,-1.2522525126959694,24.05135536193848,-0.007493980863811922
10569,2015-03-24,23.687589645385746,23.9087028503418,23.46647644042969,23.74464988708496,8137629.0,-0.004496356454703587,1.2962889599777727,-0.7272638872006684,56.05750366110596,45.091148340852904,-0.3000977157333722,-0.12156106758422425,1.398171653416103,1.9117229533726494,22.523531747393992,0.4422264099121094,-0.4324095633847804,0.16476507186889933,-0.8162996947853394,1.145829838523138,-0.32576731145821824,0.6552974551960169,-0.7188753691586243,36.718790803589926,-5.858541958482647,0.49053238332711907,3,-0.1961488723754954,0.08915805816650035,1.3587722778320277,1.825962066650387,0.5777454376220632,1,-0.0030111636743315184,-3.842155634685146,23.79457855224609,-3.482756712894625,23.680456161499023,-1.753625547416978,23.71611976623535,-0.0030111636743315184
10570,2015-03-25,23.42367935180664,23.830242156982425,23.359485626220703,23.70185470581055,8825730.0,-0.011141289490824713,-1.3157874983580276,4.875116994250934,48.67074143726715,45.5549133152046,0.08576679939774223,0.05234236177149043,1.6092023036586873,2.169931931544948,23.399071568197147,0.4707565307617223,-0.37093376986248217,-0.040300655364990945,-0.8802076440399205,0.7996063333099386,-0.4602541497024575,0.3796528389724756,-0.37716782717267705,7.086577698420412,-35.79243383251281,0.4199534943374653,3,0.06776142120360973,0.35306835174560547,1.6102004051208496,2.089872360229492,0.9129829406738281,2,0.007612724756151046,1.2962889599777727,23.687589645385746,-3.842155634685146,23.79457855224609,-3.482756712894625,23.680456161499023,0.007612724756151046
10571,2015-03-26,23.1954345703125,23.5092716217041,23.10984230041504,23.359485626220703,9289091.0,-0.00974418997400317,-1.3829767865270823,0.5897397218946197,52.771609685351244,47.09448294576806,0.32967104259014235,0.21048530716039693,1.7835842706634217,2.3749181436984586,23.519396870677806,0.3994293212890625,-0.2760709014628695,-0.21719017028808452,-0.9842507361596411,0.5498703955834721,-0.6007204532238646,0.16634011264769555,1.069900512695309,8.450717487100327,-37.1953749201573,0.38353028293577845,3,0.4921541213989258,0.5813131332397461,1.8384451866149902,2.318117141723633,1.6333808898925781,3,0.04735546687927927,-1.3157874983580276,23.42367935180664,1.2962889599777727,23.687589645385746,-3.842155634685146,23.79457855224609,0.04735546687927927
10572,2015-03-27,23.13124084472656,23.452211380004886,23.08131217956543,23.29529190063477,8293952.0,-0.0027675155380836314,-1.8108178427915045,1.0000000000000433,53.724609599005134,49.60664951135271,0.4451495973277879,0.2012973020790234,1.782631039500206,2.416496654076262,23.662499464292015,0.3708992004394567,-0.167011344569012,-0.22824544906616495,-0.9098773154053283,0.45338641727299844,-0.5690613822357484,0.11257048410341852,1.1109843826293933,5.343509892137351,-41.557549236404675,0.3408159331695825,3,0.5420827865600621,0.6455068588256871,1.8170471191406286,2.382310867309574,1.13409423828125,4,0.028985526367000025,-1.3829767865270823,23.1954345703125,-1.3157874983580276,23.42367935180664,1.2962889599777727,23.687589645385746,0.028985526367000025
10573,2015-03-30,23.94436454772949,24.058488845825195,23.13837432861328,23.18116950988769,14047059.0,0.03515261928494007,-1.168073382950437,-4.652179979072,62.99638658082492,52.626452574672015,-0.30125549051884093,-0.6010735685546429,0.9044177772564481,1.587420299324254,22.595787804525596,0.9272480010986364,-0.11705011856579617,0.5584874153137172,-0.17159571445024824,1.2885705450776825,0.19344585043173623,0.9235289801956981,0.25142415771484394,88.32101686048972,36.87471605497757,0.36504156488198264,3,-0.27104091644286754,-0.16761684417724254,0.7649788856506383,1.5691871643066442,-0.09272384643554332,0,0.004468308774522756,-1.8108178427915045,23.13124084472656,-1.3829767865270823,23.1954345703125,-1.3157874983580276,23.42367935180664,0.004468308774522756
10574,2015-03-31,23.97289657592773,24.05135536193848,23.60199737548828,23.766048431396484,21807129.0,0.0011915968010496325,1.470590085885939,0.2710292052162479,66.85606540207257,54.73083085673634,-0.2835722933501472,-0.6286952546647591,0.8072563191259796,1.5421423588355516,21.331644298384,0.44935798645019887,-0.013585544916427494,0.56597805023193,-0.20725425225003846,1.3392103527138985,0.17936189899094757,0.9525942014729125,0.17831306848144735,91.24086024023917,32.82713151858026,0.3866161512409842,3,-0.29957294464110973,-0.19614887237548473,0.7364468574523961,1.540655136108402,0.15691757202148793,1,0.0062481392271056535,-1.168073382950437,23.94436454772949,-1.8108178427915045,23.13124084472656,-1.3829767865270823,23.1954345703125,0.0062481392271056535
10575,2015-04-01,23.43081283569336,23.57346534729004,23.038515090942386,23.26676177978516,22098604.0,-0.022612358857740267,1.3809636999558401,0.7930989967542013,51.54439705972694,55.503760217647034,0.18017826702639894,-0.07767341549382678,1.275985864364241,2.0521997121340014,20.297145192079988,0.9343814849853445,0.09939148438834522,0.015691757202148438,-0.7547558648142925,0.7861393792185893,-0.369532053806072,0.4009155682103689,0.6776009101220701,38.46155284613637,-16.927104687298126,0.38522381100821973,4,0.14978599548339844,0.3316688537597656,1.2535662651062012,2.0827388763427734,0.7703285217285156,2,0.03561644460081115,1.470590085885939,23.97289657592773,-1.168073382950437,23.94436454772949,-1.8108178427915045,23.13124084472656,0.03561644460081115
10576,2015-04-02,23.80884552001953,23.95149803161621,23.452211380004886,23.452211380004886,10255209.0,0.01613399786755565,-1.7999935821670172,2.1739216370189767,59.14972492845175,56.12125987986244,-0.20486140569041567,-0.4560560927024184,0.8104636378010461,1.644924833649025,19.184935383104193,0.5206851959228516,0.19052944137299477,0.37910242080688406,-0.41030571440355246,1.1685105560173206,-0.015601646798334201,0.7738064884121023,0.24250984191894887,75.52453437055867,19.029580928402943,0.39470406760521864,4,-0.2603435516357422,-0.15335369110107422,0.8755335807800293,1.7047061920166016,0.0,3,0.02216893599553682,1.3809636999558401,23.43081283569336,1.470590085885939,23.97289657592773,-1.168073382950437,23.94436454772949,0.02216893599553682
10577,2015-04-06,24.12981414794922,24.30813026428223,23.80171203613281,23.87303924560547,5914758.0,0.01348106642381297,-1.5357088283607652,0.7199952935891268,60.251788786376316,56.891425237797996,-0.5089018037444326,-0.7266457070554111,0.4209470217640323,1.292525236173784,17.427308000005663,0.5064182281494212,0.19071766775731547,0.6444362640380845,-0.17864786017236156,1.4675203882485306,0.23289420193286148,1.0559783261433076,-1.0912990570068324,85.9551051312711,30.066802808179588,0.4115420621052234,4,-0.4564914703369105,-0.6669044494628906,0.5545649528503418,1.383737564086914,-0.128387451171875,0,0.0289683670155938,-1.7999935821670172,23.80884552001953,1.3809636999558401,23.43081283569336,1.470590085885939,23.97289657592773,0.0289683670155938
10578,2015-04-07,24.108417510986328,24.25107002258301,24.058488845825195,24.11554908752441,6762687.0,-0.0008867302844397518,-2.600021393043762,-0.02777365105774704,58.13086802834252,57.12179905637983,-0.48981469115085474,-0.6427013999706617,0.3693744119637259,1.2839835003640943,15.317687066982172,0.19258117675781605,0.23486412506037624,0.5624118804931655,-0.2564584733906514,1.3812822343769824,0.15297670355125703,0.9718470574350739,-1.0445101165771433,84.26981990373204,29.85499692822632,0.40943517694190884,4,-0.4350948333740199,-0.6455078125,0.6294569969177246,1.4051342010498047,-0.5064201354980469,1,0.0065088292066441955,-1.5357088283607652,24.12981414794922,-1.7999935821670172,23.80884552001953,1.3809636999558401,23.43081283569336,0.0065088292066441955
10579,2015-04-08,23.823110580444336,24.09415054321289,23.78031349182129,24.087018966674805,8569024.0,-0.011834328421265194,1.2564281894104579,37.00561647501175,46.77420224408943,56.91107247936009,-0.20479933113107762,-0.3015094489577699,0.5775821810685855,1.5379585180582467,13.344287989075779,0.32810401916503906,0.23013184956084132,0.2318124771118164,-0.5394538028971638,1.0030787571207966,-0.1538206628926737,0.6174456171163065,-0.7343187286376889,61.79789797549413,11.076099102525532,0.3856331400044906,4,-0.1497879028320277,-0.3602008819580078,0.8059906959533691,1.6904411315917969,0.09985733032226562,2,0.0011975816824285612,-2.600021393043762,24.108417510986328,-1.5357088283607652,24.12981414794922,-1.7999935821670172,23.80884552001953,0.0011975816824285612
10580,2015-04-09,23.85877227783203,23.93009948730469,23.609130859375,23.78031349182129,6384428.0,0.0014969370715580688,1.9032063281202214,-0.2972955393021306,52.202631106189614,56.847852637231014,-0.19249560310851166,-0.2594692585450673,0.4620365002238671,1.489304116193118,11.196400575697899,0.32096862792969105,0.21857253069891058,0.2096996307373047,-0.44592482367464825,0.8653240851492576,-0.11811259646867356,0.5375118579432829,-0.7455936577758742,47.49993314733395,-1.4159633888801082,0.3278122272059769,4,-0.185449600219723,-0.3958625793457031,0.7364492416381836,1.6512136459350586,0.7489299774169922,3,0.011360260576736447,1.2564281894104579,23.823110580444336,-2.600021393043762,24.108417510986328,-1.5357088283607652,24.12981414794922,0.011360260576736447
10581,2015-04-10,23.80884552001953,24.029956817626953,23.737518310546875,23.901569366455078,7319842.0,-0.002092595429098787,-1.4848386626258043,-1.1818159718001702,51.973706973141084,56.653307901023894,-0.05185958389363776,-0.18001020111205435,0.4392797576094303,1.5323075616854602,9.8015281783817,0.2924385070800781,0.20204848104219764,0.13516511917114116,-0.5046859953416991,0.7750162336839814,-0.1847604380852772,0.4550906764275595,-0.6717678670788523,28.571506533834174,-19.524099132734243,0.3199255572564194,4,-0.135522842407223,-0.3459358215332031,0.7685441970825195,1.6833086013793945,0.7917251586914027,4,0.01647689456729373,1.9032063281202214,23.85877227783203,1.2564281894104579,23.823110580444336,-2.600021393043762,24.108417510986328,0.01647689456729373
10582,2015-04-13,23.63052749633789,23.83737564086914,23.58773231506348,23.737518310546875,7500139.0,-0.007489570358701458,-1.592603597179363,1.15386514172872,47.526884812237675,54.93447437118087,0.22879003535888742,0.04203306652421901,0.5406537889396006,1.702025629523451,8.258001929967326,0.2496433258056605,0.23394849395280914,-0.0695437431335435,-0.6511243761661056,0.5120368898990186,-0.3603340596498228,0.2212465733827358,-0.47002879117038177,6.451492322732226,-38.631802241688256,0.2907903165162805,4,0.042795181274417615,-0.1676177978515625,0.9468622207641602,1.8616266250610352,1.0627670288085938,0,0.007546087310546623,-1.4848386626258043,23.80884552001953,1.9032063281202214,23.85877227783203,1.2564281894104579,23.823110580444336,0.007546087310546623
10583,2015-04-14,23.86590576171875,23.901569366455078,23.609130859375,23.708986282348636,6180437.0,0.009960770677562625,1.5624775418452874,-1.466663101222914,52.587983809218464,53.34913197197487,-0.021107712813474677,-0.15820072290171083,0.2522444851293564,1.4559121669492434,7.2880254030244975,0.2924385070800781,0.27615050140118313,0.13837375640868999,-0.4183194005671318,0.6950669133845118,-0.13997282207921913,0.4167203348965991,-0.6824544253689453,54.92958807422692,8.42520690795456,0.2783465784879107,4,-0.19258308410644176,-0.4029960632324219,0.463623046875,1.472895622253418,0.6205425262451207,1,0.0056784325058372165,-1.592603597179363,23.63052749633789,-1.4848386626258043,23.80884552001953,1.9032063281202214,23.85877227783203,0.0056784325058372165
10584,2015-04-15,24.01569175720215,24.26533508300781,23.9087028503418,23.93009948730469,8730675.0,0.006276149624442784,-4.555644694032376,0.5454534404589607,58.88653035795781,54.164924560667174,-0.18347966517163528,-0.28081385368427547,0.04984468523615604,1.2952418973215245,6.462768402413589,0.39942932128905895,0.3297744723835727,0.26176881790161133,-0.2971266247830222,0.8206642605862449,-0.017678903440703664,0.5412165392439263,-0.8097468422936949,63.15786510686583,11.185428771538255,0.2794477213423165,4,-0.1355209350585902,-0.5527820587158203,0.13908624649047852,1.1982879638671875,0.5634803771972621,2,-0.017226003143957058,1.5624775418452874,23.86590576171875,-1.592603597179363,23.63052749633789,-1.4848386626258043,23.80884552001953,-0.017226003143957058
10585,2015-04-16,23.815977096557614,23.9087028503418,23.57346534729004,23.901569366455078,7971772.0,-0.008316006995078173,5.7142011269215685,-1.000000000000083,59.395259731746286,54.192206205477675,0.08562006682316081,-0.105021812860425,0.17330508730368877,1.479839352164955,6.562798941991304,0.4422264099121094,0.2708370913310141,0.07382307052612092,-0.4683643269299189,0.6160104679821607,-0.197270628201899,0.34491676925414083,-0.5879884746616852,35.05164870609413,-21.49959775095884,0.27109369872802025,4,0.12482070922851918,-0.3530673980712855,0.28352308273315785,1.3980026245117223,0.7203998565673864,3,0.004492396586342595,-4.555644694032376,24.01569175720215,1.5624775418452874,23.86590576171875,-1.592603597179363,23.63052749633789,0.004492396586342595
10586,2015-04-17,23.530670166015625,23.89443778991699,23.40228271484375,23.687589645385746,8854331.0,-0.01197964414331032,-1.37931718112449,1.8333370473537258,55.668017070957994,53.682898237097874,0.3657842913855518,0.17463285723810174,0.3944860471385212,1.7494693212689612,6.8088481241916465,0.49215507507323863,0.18378968335057166,-0.2022113800048828,-0.7525552225660483,0.3481324625562827,-0.47738330128546735,0.07296054127570173,-0.28107871127197015,14.875974611481471,-46.16356750889888,0.275171921280583,4,0.30313873291015625,-0.017831802368164062,0.44579219818115234,1.661911964416504,0.6419410705566406,4,0.04577141584300959,5.7142011269215685,23.815977096557614,-4.555644694032376,24.01569175720215,1.5624775418452874,23.86590576171875,0.04577141584300959
10587,2015-04-20,24.00855827331543,24.27246856689453,23.59486389160156,23.637659072875977,7704971.0,0.020309158384702375,-1.9687630571757753,-2.363627523671714,51.00670739440585,52.89132483332713,-0.14652103882521317,-0.2924061549992487,-0.15272467742832063,1.2549934455249243,6.844279912321646,0.7417984008789062,0.22015759461073614,0.25927162170410156,-0.3039033676861074,0.8224466110943105,-0.02231587299100468,0.5408591163992078,-0.737796042381003,69.67196226448179,11.584192775707749,0.28158749469510463,4,-0.17118263244628906,-0.49571990966796875,-0.06775903701782227,1.1840238571166992,0.20684814453125,0,0.024658390506251404,-1.37931718112449,23.530670166015625,5.7142011269215685,23.815977096557614,-4.555644694032376,24.01569175720215,0.024658390506251404
10588,2015-04-21,23.61626243591309,24.208274841308594,23.530670166015625,24.00855827331543,7584820.0,-0.01633983319349752,-1.405069289771381,-1.0576885497125248,44.979903936251134,52.691958354678434,0.18843709155527222,0.09048493865951812,0.20105149637961972,1.6396407917311038,6.89489561749515,0.6776046752929688,0.18372002241715535,-0.12410840988158967,-0.6899041848349192,0.4416873650717399,-0.40700629735825444,0.1587894775950751,-0.3247528443117069,24.590117222091116,-28.093490859833302,0.28289788747666494,4,0.22111320495605113,0.05706024169921875,0.2139801979064906,1.5763196945190394,0.5991439819335902,1,0.04560552679138419,-1.9687630571757753,24.00855827331543,-1.37931718112449,23.530670166015625,5.7142011269215685,23.815977096557614,0.04560552679138419
10589,2015-04-22,23.61626243591309,23.830242156982425,23.537803649902344,23.75178337097168,6534442.0,0.0,-1.0000000000000242,0.3454559598591901,53.08057742965109,52.78950794617415,0.17434419690318137,0.08945363132403372,0.1736946599253706,1.632711839508918,6.561942916014068,0.2924385070800817,0.11319314720878637,-0.12054204940795543,-0.6886331732664992,0.44754907445058834,-0.4045876113372273,0.16350351252131645,-0.3044204308580909,24.590117222091116,-28.65765746935297,0.2840455619292714,4,0.22111320495605113,0.05706024169921875,0.12838840484618785,1.4942941665649379,0.5135517120361293,2,0.0368468911798463,-1.405069289771381,23.61626243591309,-1.9687630571757753,24.00855827331543,-1.37931718112449,23.530670166015625,0.0368468911798463
10590,2015-04-23,23.60199737548828,23.773181915283203,23.502140045166016,23.623395919799805,9269463.0,-0.0006040354803610315,-1.4516117901783019,0.1578984405787352,46.09162030823611,52.13594276118471,0.1657898978374419,0.12412684337216717,0.14791606478260277,1.6340863516932949,6.053104607739155,0.2710418701171875,0.05066870822201608,-0.1437230110168457,-0.6965133463591258,0.40906732432543436,-0.42011817868798573,0.13267215665429433,-0.27022960524873696,22.950805299104836,-26.34397546088099,0.27639516767113925,4,0.23537826538085938,0.07132530212402699,-0.09629106521606445,1.348073959350586,0.6419391632080078,3,0.04140220606608347,-1.0000000000000242,23.61626243591309,-1.405069289771381,23.61626243591309,-1.9687630571757753,24.00855827331543,0.04140220606608347
10591,2015-04-24,24.293865203857425,24.500713348388672,23.58059883117676,23.609130859375,12472893.0,0.029313952432164836,-1.4807670550967447,-31.9991086549605,52.718676272382275,52.71280847897856,-0.5029312398632051,-0.507236231795904,-0.5597657525076407,0.927753657804967,5.46084640952659,0.9201145172119105,0.07717426426019003,0.4932232856750538,-0.04749986636629089,1.0339464377163985,0.22286170965438146,0.7635848616957261,-0.942570183737029,79.28563242541198,33.19768355864197,0.27036157602067307,4,-0.3423671722412145,-0.5242509841918981,-0.6651206016540563,0.6562061309814418,-0.23537635803223012,4,0.009982427548378192,-1.4516117901783019,23.60199737548828,-1.0000000000000242,23.61626243591309,-1.405069289771381,23.61626243591309,0.009982427548378192
10592,2015-04-27,23.80171203613281,24.3723258972168,23.64479255676269,24.322397232055664,10519627.0,-0.020258331212213654,1.3448299179634993,-0.7604192781018291,45.60325442622087,51.936727436423276,0.017945217472412622,0.039760971442841964,-0.09361043122725832,1.4016360447555556,4.789951700163583,0.7275333404541087,0.0668082490803883,-0.03245344161987518,-0.4721277280165985,0.40722084477684817,-0.25229058481823685,0.1873837015784865,-0.40444028288168,29.999999999999645,-10.793134382617325,0.21983714319836078,4,0.149785995483402,-0.032097816467281604,-0.19258213043212535,1.1483592987060582,0.03566360473633168,0,0.01558287907510203,-1.4807670550967447,24.293865203857425,-1.4516117901783019,23.60199737548828,-1.0000000000000242,23.61626243591309,0.01558287907510203
10593,2015-04-28,24.05135536193848,24.07988548278809,23.623395919799805,23.694721221923828,8370220.0,0.01048846088998534,1.2068927361165334,-0.68493235991194,53.3057819276776,51.31664427750325,-0.22643803144956465,-0.21234281880595773,-0.3455021168184622,1.1297492581462585,5.325265745941382,0.4564895629882848,0.06693245739536735,0.21184034347534464,-0.23600697075841381,0.6596876577091031,-0.012083313641536364,0.43576400059222564,-0.6099459448818507,55.00000000000036,16.167199650685724,0.2239236571168801,4,-0.09985733032226918,-0.28174114227295277,-0.4422254562377965,0.8987159729003871,-0.09272384643555043,1,0.006820865329186798,1.3448299179634993,23.80171203613281,-1.4807670550967447,24.293865203857425,-1.4516117901783019,23.60199737548828,0.006820865329186798
10594,2015-04-29,24.12268257141113,24.229671478271484,23.65192604064941,23.887304306030273,8803298.0,0.00296562120509547,1.5714370606811934,0.6599992512527979,53.783257475874194,50.69308847129524,-0.3140145520694908,-0.28656542979729593,-0.40863763577073087,1.0418341596629652,5.979769703118852,0.5777454376220739,0.10222408319615184,0.275678253173826,-0.18634605948426497,0.737702565831917,0.044666096844778735,0.5066904095028733,-0.6389009971012172,62.1429117163919,23.398240293376368,0.23101215632904573,4,-0.17118453979491832,-0.3530683517456019,-0.5135526657104457,0.8273887634277379,-0.27817535400389914,2,0.0038438447366315742,1.2068927361165334,24.05135536193848,1.3448299179634993,23.80171203613281,-1.4807670550967447,24.293865203857425,0.0038438447366315742
10595,2015-04-30,24.26533508300781,24.279600143432614,23.815977096557614,24.11554908752441,12565705.0,0.005913625533743305,4.200012835734685,0.6363628996969449,56.374489682857536,50.77158542817296,-0.4316108659700859,-0.3831355764518314,-0.5598972391191204,0.8892909465635874,5.732523894091777,0.463623046875,0.10434686871814947,0.376604652404783,-0.07783071051970225,0.8310400153292683,0.1493869709425404,0.6038223338670257,-0.7408762377347458,74.41859018874133,32.96658694663353,0.22721768146224186,4,-0.2639083862304652,-0.4957208633422816,-0.631240844726559,0.6847362518310582,-0.6490726470947195,3,-0.005584960380517923,1.5714370606811934,24.12268257141113,1.2068927361165334,24.05135536193848,1.3448299179634993,23.80171203613281,-0.005584960380517923
10596,2015-05-01,24.33666229248047,24.407989501953125,24.037090301513672,24.293865203857425,6522665.0,0.0029394693800295357,2.9999588604340226,0.28572156218560996,60.16428998940237,51.78909460539479,-0.42084066254456687,-0.4352058282619211,-0.628142965638645,0.809526279638149,6.272744920119858,0.3708992004394531,0.07121418363395193,0.42154102325439524,-0.07290421554072779,0.9159862620495183,0.17431840385683373,0.6687636426519568,-0.7731532670827796,90.90902460903409,43.1695619953442,0.24722261939756235,5,-0.335235595703125,-0.5670480728149414,-0.7025680541992188,0.6134090423583984,-0.7203998565673793,4,-0.0038101261656093843,4.200012835734685,24.26533508300781,1.5714370606811934,24.12268257141113,1.2068927361165334,24.05135536193848,-0.0038101261656093843
10597,2015-05-04,24.828815460205078,24.95007133483887,24.19400978088379,24.32952880859375,11947423.0,0.020222706047767103,1.0384556048092548,11.666369551654414,62.906318354591484,53.78091842965483,-0.876586683617731,-0.9194470584124943,-1.1107424095158365,0.3089785133814118,7.240547427809949,0.7560615539550817,0.06370325221780959,0.8787441253662109,0.24204617202094525,1.5154420787114766,0.5603951486935799,1.197093102038842,-1.227818261887748,90.86017022255425,42.21136756106975,0.31834897667263246,5,-0.6027097702026367,-0.8345222473144496,-1.0966472625732422,0.12125587463378906,-0.44935798645019176,0,-0.031025508068016405,2.9999588604340226,24.33666229248047,4.200012835734685,24.26533508300781,1.5714370606811934,24.12268257141113,-0.031025508068016405
10598,2015-05-05,24.26533508300781,24.86447906494141,24.12981414794922,24.71469306945801,8153471.0,-0.02269461376844173,-1.0396031739727976,-0.9000000000000142,53.01205096541653,53.77330437807321,-0.23619085522800987,-0.3621770561112747,-0.5530267562203157,0.8546663838821296,8.20178436830579,0.734664916992191,0.0810639664607109,0.30741786956786754,-0.34125071197115986,0.9560864511068949,-0.01691642120164616,0.6317521603373812,-0.5833934364991862,47.2527262629258,0.42107859636681866,0.3243342907695141,5,-0.03922939300536754,-0.2710418701171804,-0.5402994155883754,0.6847362518310582,0.16405105590820668,1,-0.017636659072487015,1.0384556048092548,24.828815460205078,2.9999588604340226,24.33666229248047,4.200012835734685,24.26533508300781,-0.017636659072487015
10599,2015-05-06,23.851640701293945,24.365192413330078,23.64479255676269,24.315263748168945,9940460.0,-0.01704878091725015,1.5569651960220283,1.031745425373403,50.40916881266209,54.2530319896761,0.23959963017037467,0.05666981290035977,-0.1732473131225305,1.25276532374221,8.819514447009302,0.7203998565673864,0.07520910420907967,-0.10770301818847727,-0.7552478683408914,0.5398418319639369,-0.43147544326468434,0.2160694068877298,1.0984306335449254,15.847047236615797,-31.133195083340663,0.3237724250762073,5,0.41369438171387074,0.14265251159668324,-0.12660503387451172,1.0984306335449219,0.32810211181640625,2,0.004485679436013745,-1.0396031739727976,24.26533508300781,1.0384556048092548,24.828815460205078,2.9999588604340226,24.33666229248047,0.004485679436013745
10600,2015-05-07,24.12981414794922,24.26533508300781,23.851640701293945,23.887304306030273,8537759.0,0.011662654579572829,-1.6363641888647589,-0.5230754673512374,56.88525366308714,54.715985033087755,0.04936155040185852,-0.21097343377775957,-0.47590428984068467,0.9566973524797433,9.179421910497153,0.41369438171386363,0.13380893138015537,0.1569183349609382,-0.49310440940114475,0.8069410793230212,-0.16809303722010327,0.4819297071419797,0.7941516113281288,37.158467549850876,-13.309266691865155,0.3250113721810412,5,0.1569194793701172,-0.1355209350585902,-0.40477848052978516,0.8202571868896484,-0.01426506042480824,3,-0.011823834563857827,1.5569651960220283,23.851640701293945,-1.0396031739727976,24.26533508300781,1.0384556048092548,24.828815460205078,-0.011823834563857827
10601,2015-05-08,24.201141357421875,24.62910079956055,24.06562042236328,24.41512107849121,7988596.0,0.0029559784022918922,-1.3235269828661012,-0.8823547917731723,52.441245833496524,55.47576185611839,-0.04079138719648512,-0.26499009526241224,-0.5592040719610978,0.8716948060059408,9.958702877508326,0.5634803771972692,0.16564942415795514,0.20863075256347585,-0.4442179326730624,0.8614794378000141,-0.11779359005479506,0.5350550951817468,0.69724093780518,42.622986752237956,-5.191831355173825,0.32642434261826964,5,0.08559226989746094,-0.024964332580566406,-0.5296010971069336,0.7489299774169922,0.049928665161136365,4,-0.024167410655176358,-1.6363641888647589,24.12981414794922,1.5569651960220283,23.851640701293945,-1.0396031739727976,24.26533508300781,-0.024167410655176358
10602,2015-05-11,23.80884552001953,24.365192413330078,23.71611976623535,24.144079208374023,9052013.0,-0.016209807281756028,-1.4931480755634843,1.5666610213304573,52.441245833496474,55.379702290098265,0.3940626450237872,0.14898856727547027,-0.1827664158389517,1.252564730117875,10.241052319190906,0.6490726470947266,0.21828061896923145,-0.19258098602294993,-0.8292855617015569,0.444123589655657,-0.5109332738622534,0.12577130181635354,1.0644649804382382,13.450420428263127,-35.76125214024064,0.3183522878393038,5,0.48858642578125,0.36733150482177734,-0.2068486213684082,1.141225814819336,0.5706119537353551,0,-0.008088719965212432,-1.3235269828661012,24.201141357421875,-1.6363641888647589,24.12981414794922,1.5569651960220283,23.851640701293945,-0.008088719965212432
10603,2015-05-12,24.001426696777344,24.087018966674805,23.502140045166016,23.74464988708496,8184736.0,0.008088639854287871,1.7333259052924792,-0.7659636206396259,54.65518091942219,55.476582672714706,0.21641235103608736,-0.03469814247465308,-0.3642311663277482,1.049903135373718,10.514093850426413,0.5848789215087891,0.20229911284263835,-0.006775856018066406,-0.6402842551554926,0.6267325431193598,-0.3235300555867795,0.3099783435506467,0.8473134448065238,44.30381889204051,-7.690921287208198,0.31675419956871265,5,0.22467899322509766,0.17475032806396484,-0.43331050872802734,0.9486446380615234,0.4350929260253871,1,0.015750346083730937,-1.4931480755634843,23.80884552001953,-1.3235269828661012,24.201141357421875,-1.6363641888647589,24.12981414794922,0.015750346083730937
10604,2015-05-13,23.60199737548828,23.98002815246582,23.502140045166016,23.815977096557614,6326104.0,-0.016641899097718738,-1.3103437147006616,-0.8333296193128924,50.0,54.76830604128609,0.5969956712929587,0.3500988799711493,0.03753346103594879,1.4242993463066504,11.038199681832586,0.4992866516113281,0.24309817921259125,-0.38552045822143555,-1.0445022312717,0.27346131482882896,-0.7150113447465678,-0.05602957169630329,1.1928787622388732,8.860763778408101,-44.87425529227398,0.3294908865251315,5,0.6241083145141602,0.5741796493530273,-0.033881187438964844,1.348073959350586,0.3138370513916051,2,0.03505587896925255,1.7333259052924792,24.001426696777344,-1.4931480755634843,23.80884552001953,-1.3235269828661012,24.201141357421875,0.03505587896925255
10605,2015-05-14,23.9229679107666,23.94436454772949,23.66619110107422,23.673324584960934,7185671.0,0.013599295439786108,-1.1080909189462385,-1.1666681522814946,45.532659232164214,53.142569290481845,0.24848384987481964,0.03958431541940399,-0.268126211236698,1.0690885729706388,11.442598359904137,0.3423671722412074,0.24129048600201486,-0.06989946365356303,-0.7247419530463652,0.5849430257392392,-0.39732070834996236,0.2575217810428363,0.8201987832581068,37.34183856532589,-12.61752416829718,0.3274212446964004,5,0.30313777923583984,0.25320911407470703,-0.35485172271728516,0.8559198379516602,-0.09985733032226562,3,0.010733404956338566,-1.3103437147006616,23.60199737548828,1.7333259052924792,24.001426696777344,-1.4931480755634843,23.80884552001953,0.010733404956338566
10606,2015-05-15,24.607702255249023,24.76462173461914,23.880170822143555,24.029956817626953,14988502.0,0.028622466369411237,-1.0162620361895527,2.314283531344277,59.277499706902255,52.73936721851638,-0.4400345985115237,-0.5906049562157634,-0.9373253248184277,0.3528369842147363,12.049192980961038,0.8844509124755859,0.24935830499306988,0.5609832763671889,-0.11074419394348567,1.2327107466778635,0.2251195412118534,0.8968470115225244,-1.1055622100830078,87.57055403804782,33.63708042896788,0.33586373515533713,5,-0.4243927001953125,-0.43152523040771484,-1.039586067199707,0.17118549346923828,-1.2125530242919922,4,-0.01999996434529483,-1.1080909189462385,23.9229679107666,-1.3103437147006616,23.60199737548828,1.7333259052924792,24.001426696777344,-0.01999996434529483
10607,2015-05-18,24.600570678710934,24.664764404296875,24.39372253417969,24.50784683227539,6356388.0,-0.00028981074559975006,1.4516329382536814,0.1604925636750735,56.69566018106715,53.14865713136644,-0.5237637173536989,-0.5658591165351083,-0.8983251204339773,0.3349231694807422,13.33012346869826,0.27104187011718395,0.23546944735929287,0.524251079559324,-0.19115179623564416,1.2396539553542922,0.16654964166183817,0.8819525174568099,-1.0731809997558557,87.00566849573323,31.835352118708933,0.35770143789748493,5,-0.4671897888183558,-0.42439365386962535,-1.0324544906616175,0.17831707000732777,-1.2196865081787038,0,-0.014207014166154108,-1.0162620361895527,24.607702255249023,-1.1080909189462385,23.9229679107666,-1.3103437147006616,23.60199737548828,-0.014207014166154108
10608,2015-05-19,24.693294525146484,24.786020278930664,24.39372253417969,24.45078468322754,6862650.0,0.0037691746117007874,-1.2000010696388603,2.61539885629664,56.92040922169138,53.87212828792525,-0.6139621457973163,-0.6047638225634202,-0.9535367804370054,0.21481942305010193,14.704891394894478,0.392297744750973,0.20243637844205153,0.5631233215332045,-0.16843041281037685,1.294677055876786,0.19734645436141562,0.9289001887049935,-1.1411602050781262,92.77769441840495,36.89940851514852,0.36577686717179064,5,-0.5492143630981445,-0.5171175003051758,-1.125178337097168,0.08559322357177734,-1.847360610961914,1,-0.012709403804826547,1.4516329382536814,24.600570678710934,-1.0162620361895527,24.607702255249023,-1.1080909189462385,23.9229679107666,-0.012709403804826547
10609,2015-05-20,24.48644828796387,24.743223190307614,24.43651962280273,24.67902946472168,9242825.0,-0.008376615642435636,-1.0975593848240448,-0.7941169530850457,52.64055577700595,53.4004951894718,-0.34374748251761744,-0.3471830973779042,-0.7114983527303487,0.3858577998488535,16.1539534880977,0.3067035675048828,0.10728069861997369,0.31276779174805114,-0.39315177770669507,1.0186873612027973,-0.04019199297932374,0.665727576475426,-0.8849585295410201,73.24842066178093,18.900937434389796,0.3529597847273735,5,-0.3423681259155309,-0.31027126312256215,-0.9183320999145543,0.10342311859130504,-1.5834522247314453,2,-0.0020390325527807063,-1.2000010696388603,24.693294525146484,1.4516329382536814,24.600570678710934,-1.0162620361895527,24.607702255249023,-0.0020390325527807063
10610,2015-05-21,24.57917213439941,24.700428009033203,24.42225456237793,24.500713348388672,5470604.0,0.003786741357713286,-1.3636481503990925,-0.4074063069487253,52.881351630276846,53.44939583355849,-0.4090417473210479,-0.38255993246961495,-0.7603287013476212,0.2534017556932966,17.597029434980065,0.27817344665527344,0.09673052978275365,0.35663290023803285,-0.31722323554055265,1.0304890360166183,0.019704832348740098,0.6935609681273256,-0.930301155156247,77.16528469698399,26.30896545482595,0.33692806788929264,5,-0.43509197235107067,-0.4029951095581019,-0.9076318740844691,-0.07489299774169567,-1.8972892761230398,3,-0.026987796980808776,-1.0975593848240448,24.48644828796387,-1.2000010696388603,24.693294525146484,1.4516329382536814,24.600570678710934,-0.026987796980808776
10611,2015-05-22,24.536376953125,24.643367767333984,24.35806083679199,24.500713348388672,4928030.0,-0.001741115650291447,1.2856990052412307,0.4545520845995101,46.110059621971324,52.74593069894459,-0.35055740336634145,-0.33799395596201975,-0.6930073494694753,0.25102920770485326,18.032456214825913,0.28530693054199574,0.1314527889238768,0.30171213150024556,-0.3861305766770542,0.9895548396775453,-0.042209222588404316,0.6456334855888954,-0.8420200018943369,41.66659238592755,-3.9589230023619493,0.34392135408864904,5,-0.39229679107666016,-0.3601999282836914,-0.8345232009887695,-0.035663604736328125,-2.125534057617191,4,-0.02906975117163013,-1.3636481503990925,24.57917213439941,-1.0975593848240448,24.48644828796387,-1.2000010696388603,24.693294525146484,-0.02906975117163013
10612,2015-05-26,24.172611236572266,24.522111892700195,23.965763092041016,24.50784683227539,7515141.0,-0.01482556765604326,2.058830314915215,-9.399935822013049,48.69740338106006,52.083955416904345,0.07848886828913848,0.05795468300437889,-0.30153851384908137,0.5730894370282158,18.14088930541658,0.5706138610839844,0.1035748534253429,-0.08059854507446218,-0.7386467404416557,0.5774496502927313,-0.40962264275805893,0.24842555260913457,-0.4345877522336039,25.217474206547596,-19.36767749573283,0.329024097683596,5,-0.02853107452392578,0.05349445343017578,-0.49928760528564453,0.32810211181640625,-1.5406570434570312,1,-0.03216293010326343,1.2856990052412307,24.536376953125,-1.3636481503990925,24.57917213439941,-1.0975593848240448,24.48644828796387,-0.03216293010326343
10613,2015-05-27,24.21540641784668,24.322397232055664,24.136947631835934,24.17974281311035,6143844.0,0.0017703996004232447,-2.058862392248039,-0.10638370505234411,55.70470882707661,52.7178119532462,0.07737560706235058,0.029597432839661764,-0.3224603753723372,0.5000308511198952,18.303249913102064,0.18544960021973012,0.09604995823005069,-0.046005916595458274,-0.697517281828997,0.6055054486380804,-0.3717615992122276,0.2797497660213111,-0.435463061724338,32.110114250527,-15.44471805293336,0.32575568261676896,5,0.010699272155761719,0.010699272155761719,-0.5402994155883789,0.2603425979614258,-1.3552055358886683,2,-0.034462450595064476,2.058830314915215,24.172611236572266,1.2856990052412307,24.536376953125,-1.3636481503990925,24.57917213439941,-0.034462450595064476
10614,2015-05-28,24.21540641784668,24.315263748168945,24.037090301513672,24.21540641784668,6822693.0,0.0,1.7857088283607747,0.0,51.47059690996048,53.377582806334665,0.19393220153131452,0.038894381830495206,-0.3056546473497619,0.46387967746995074,18.129066519834414,0.27817344665527344,0.11971571378319368,-0.05064210891723775,-0.6993102573099748,0.5980260394754993,-0.37497618311360625,0.27369196527913076,-0.39521998481200526,33.980569921282736,-14.274269632600024,0.3243340741963688,5,0.11768913269042969,0.010699272155761719,-0.46005725860595703,0.2603425979614258,-1.4336662292480433,3,-0.05655376911835819,-2.058862392248039,24.21540641784668,2.058830314915215,24.172611236572266,1.2856990052412307,24.536376953125,-0.05655376911835819
10615,2015-05-29,24.12981414794922,24.26533508300781,23.95149803161621,24.24393653869629,8175202.0,-0.00353462041563668,2.999975690097497,-100.0,48.780475078592765,52.2112467365225,0.3486114390202246,0.11996379928149281,-0.22207023880788412,0.524642093661992,17.784791321518906,0.313837051391598,0.11763872436898382,-0.12945833206176616,-0.7809828992422325,0.5220662351187002,-0.45522061565199934,0.19630395152846702,-0.27099436107870645,25.773076509556457,-22.236027948190827,0.32576228359023357,5,0.23894500732421875,0.09629154205322266,-0.3744649887084961,0.17475128173828125,-0.7560615539550781,4,-0.050842417483810576,1.7857088283607747,24.21540641784668,-2.058862392248039,24.21540641784668,2.058830314915215,24.172611236572266,-0.050842417483810576
10616,2015-06-01,24.24393653869629,24.407989501953125,24.07988548278809,24.25820350646973,7224506.0,0.004729518016481249,1.0909068809179192,0.12501462403693384,58.22101707034211,52.38073083533082,0.1983176564189506,-0.0015405397710210877,-0.32610847782698826,0.3892902614540077,17.308974744384678,0.3281040191650355,0.17643715574349272,-0.01069965362548686,-0.6612243564275673,0.6398250491765936,-0.33596200502652707,0.31456269777555335,-0.34802873214336927,51.24980779901459,-1.0840281566931083,0.32526235140104015,6,0.12482261657714844,-0.017830848693847656,-0.4885873794555664,-0.41726016998291016,-0.9914398193359375,0,-0.06443069498745346,2.999975690097497,24.12981414794922,1.7857088283607747,24.21540641784668,-2.058862392248039,24.21540641784668,-0.06443069498745346
10617,2015-06-02,24.058488845825195,24.17974281311035,23.766048431396484,24.087018966674805,7510093.0,-0.007649240154341097,2.8667035102419196,1.9997326203203576,51.081100028403405,51.73191870274327,0.3338974656834246,0.12989708661127253,-0.1313739177822626,0.5516451720135898,15.724135506426546,0.4778881072998047,0.2357600450145796,-0.1576310157775893,-0.7539774609654906,0.43871542941031194,-0.4558042383715417,0.1405422068163631,0.7275314331054688,45.55564799353463,-7.471971860869353,0.2981732225939506,6,0.19614696502685547,0.1676168441772461,-0.19793272018432617,-0.2318124771118164,-0.8773193359375036,1,-0.0684850142033463,1.0909068809179192,24.24393653869629,2.999975690097497,24.12981414794922,1.7857088283607747,24.21540641784668,-0.0684850142033463
10618,2015-06-03,23.83737564086914,24.136947631835934,23.766048431396484,24.09415054321289,10629543.0,-0.009190652263033727,1.1666629526462637,9.000133707714935,54.782629589783504,51.969926904162996,0.47028608303605424,0.3344522854241738,0.0929692060420777,0.7449565159825653,14.222313682374132,0.3708992004394496,0.1653534416111455,-0.3573462486267083,-0.9765317450712416,0.2618392478178251,-0.6669389968489767,-0.04775350040443982,0.9282452011108404,11.111177138239018,-45.54094259043535,0.30959274822226757,6,0.3958625793457031,0.3887300491333008,0.023180484771728516,-0.06062793731689453,-0.4778900146484375,2,-0.05056854688681467,2.8667035102419196,24.058488845825195,1.0909068809179192,24.24393653869629,2.999975690097497,24.12981414794922,-0.05056854688681467
10619,2015-06-04,23.95863151550293,24.27246856689453,23.73038482666016,23.7589168548584,8605055.0,0.005086796317707698,-3.222185907625659,-0.7777810791537914,50.78865231475234,51.737404757993616,0.2975793875785975,0.23359964853034398,-0.020132051998125178,0.5970049748524708,13.904843244106408,0.5420837402343714,0.10908842183604861,-0.24143991470337056,-0.8499008439619224,0.3670210145551813,-0.5456703793326483,0.06279054992590716,0.7869978782653817,33.68434386083397,-24.36071929488027,0.30423046462927594,6,0.22824478149414062,0.2674741744995117,-0.09807538986206055,-0.1818838119506836,-0.6348075866699183,3,-0.04584696888193118,1.1666629526462637,23.83737564086914,2.8667035102419196,24.058488845825195,1.0909068809179192,24.24393653869629,-0.04584696888193118
10620,2015-06-05,23.84450721740723,23.915834426879886,23.59486389160156,23.78744697570801,9037572.0,-0.0047633896794920805,2.2142911716392963,0.2857088283607747,27.4261065401748,49.661409971127334,0.3313803473663661,0.34283063569316496,0.10949677812702063,0.6819045227027765,13.484549458244768,0.36376762390137074,0.03599416809006328,-0.3412988662719698,-0.9697450969485004,0.2871473644045608,-0.6555219816102351,-0.027075750933704512,0.8605123936767569,30.70169265702189,-22.633347787913376,0.31422311533826613,6,0.2139806747436488,0.3815984725952113,0.016048908233639025,-0.06775951385498402,-0.4707546234130895,4,-0.044570727300782376,-3.222185907625659,23.95863151550293,1.1666629526462637,23.83737564086914,2.8667035102419196,24.058488845825195,-0.044570727300782376
10621,2015-06-08,23.61626243591309,23.915834426879886,23.566333770751953,23.9087028503418,7737498.0,-0.009572216335320793,1.2790778664312021,-5.125116994250568,24.253669166825475,46.94543950287905,0.4641963579985031,0.5533833386671958,0.3582716744686216,0.8806672907482351,12.469888158413447,0.34950065612793324,-0.011418051160895004,-0.540299701690671,-1.2182265393040765,0.13762713592273457,-0.8792631204973738,-0.2013362828839682,1.0221478320019521,7.070698885522006,-40.27004069038836,0.33896341880670255,6,0.3708992004394496,0.6098432540893519,0.26925802230834606,0.1604852676391566,-0.18544960021973012,0,-0.010268764694542298,2.2142911716392963,23.84450721740723,-3.222185907625659,23.95863151550293,1.1666629526462637,23.83737564086914,-0.010268764694542298
10622,2015-06-09,23.61626243591309,23.74464988708496,23.487873077392575,23.57346534729004,8741750.0,0.0,-1.3999893036687951,-0.14634464496521632,20.3921186171399,43.021818368441636,0.42128121329104573,0.5673015837735491,0.38129454807095087,0.8462165304865046,12.259157734048138,0.25677680969238637,-0.07301284123672147,-0.5306705474853466,-1.2343735793153527,0.17303248434465957,-0.8825220634003479,-0.1788190315703453,0.9363817122289042,16.36376454343544,-24.187300965675828,0.3518515159150023,6,0.3316688537597621,0.6027097702026332,0.26925802230834606,0.1604852676391566,0.3423690795898402,1,-0.015403187423915221,1.2790778664312021,23.61626243591309,2.2142911716392963,23.84450721740723,-3.222185907625659,23.95863151550293,-0.015403187423915221
10623,2015-06-10,24.379457473754886,24.457916259765625,24.144079208374023,24.286733627319336,14859798.0,0.032316503930834184,1.5143027413587604,2.1665923879132643,47.74772821446811,42.60816629116471,-0.35335501936148006,-0.1750975677115747,-0.375747959150349,0.048672831263100846,12.831959998860004,0.8416538238525355,-0.08472468101790298,0.2136229515075705,-0.4939214293261074,0.9211673323412484,-0.14014923890926667,0.5673951419244077,-0.8915843963623118,91.91182542834824,53.2042417219874,0.35377219041683844,6,-0.4065628051757848,-0.20328140258789418,-0.26925802230835316,-0.5955772399902379,-0.4921531677246129,2,-0.04915154347290884,-1.3999893036687951,23.61626243591309,1.2790778664312021,23.61626243591309,2.2142911716392963,23.84450721740723,-0.04915154347290884
10624,2015-06-11,24.429386138916016,24.550642013549805,24.286733627319336,24.52924346923828,8358584.0,0.0020479809780376,2.699967911006525,-1.0769325708643187,46.78898857494738,42.38689001298189,-0.41318997637679544,-0.16850128019616406,-0.41973687966008555,-0.036915670481619145,13.497487974311134,0.26390838623046875,-0.08167457083530749,0.22218217849731303,-0.44197680846531995,0.886341165459946,-0.10989731498400346,0.5542616719786295,-0.941513061523441,88.59057030098873,52.486059123271886,0.3320794934813167,6,-0.4101285934448242,-0.29243946075439453,-0.3191866874694824,-0.6455059051513672,-0.613409042358402,3,-0.04379563639509387,1.5143027413587604,24.379457473754886,-1.3999893036687951,23.61626243591309,1.2790778664312021,23.61626243591309,-0.04379563639509387
10625,2015-06-12,24.17974281311035,24.472183227539066,24.158344268798828,24.315263748168945,6052855.0,-0.010218976620455567,-2.519991442935113,1.3571455858196126,42.977509733062796,40.6931669755064,-0.1740194688928618,0.10684322232246046,-0.14945656894564152,0.1767346951765525,14.077159954311478,0.3138389587402379,-0.11709059241578146,-0.04029989242553711,-0.6911174066645813,0.6105176218135071,-0.3657086495450592,0.285108864693985,-0.6493589782714864,65.1006735499295,28.472863100231265,0.3254087571195218,6,-0.16048526763916016,-0.04279613494873047,-0.04992866516112926,-0.3958625793457031,-0.7988586425781214,4,-0.03539817982734117,2.699967911006525,24.429386138916016,1.5143027413587604,24.379457473754886,-1.3999893036687951,23.61626243591309,-0.03539817982734117
10626,2015-06-15,24.11554908752441,24.24393653869629,23.965763092041016,24.06562042236328,16396530.0,-0.002654855598841821,-1.2285670626886198,-0.3684203118842276,48.72609593561703,40.4314998540857,-0.14522463426814625,0.13942391870507365,-0.07713329307740935,0.19576904068803103,13.14343523956431,0.27817344665527344,-0.13892506127988824,-0.0798859596252477,-0.7057251146277324,0.545953195377237,-0.39280553712648825,0.23303361787599286,-0.5443549255371067,59.06044002390517,20.12225249689456,0.31291957750124166,6,-0.0962915420532191,0.021397590637210584,0.02496433258056996,-0.3316688537597621,-0.7346649169921804,0,-0.030760091376647147,-2.519991442935113,24.17974281311035,2.699967911006525,24.429386138916016,1.5143027413587604,24.379457473754886,-0.030760091376647147
10627,2015-06-16,24.25107002258301,24.315263748168945,23.95863151550293,24.07988548278809,5360827.0,0.00561964956994121,1.3809451044810894,3.4285823432786944,50.76453174577221,39.985044538084445,-0.28000011936155644,-0.02489987929037696,-0.2131296603344417,0.023846035139332145,12.213614609355279,0.3566322326660156,-0.1425068687726494,0.07311000823974823,-0.523954285712751,0.6701743021922475,-0.2254221387365014,0.37164215521599786,-0.6406979465332086,49.397520490747546,9.199242137073291,0.29853214697624886,6,-0.23181247711181996,-0.11412334442139027,-0.0196146965026891,-0.4671897888183629,-1.9686164855957067,1,-0.033823546182738085,-1.2285670626886198,24.11554908752441,-2.519991442935113,24.17974281311035,2.699967911006525,24.429386138916016,-0.033823546182738085
10628,2015-06-17,24.379457473754886,24.472183227539066,24.108417510986328,24.25107002258301,5301523.0,0.005294094283358142,1.3181680057371596,0.7499944289693593,53.33332816598361,40.26778629933237,-0.36141326743768687,-0.1876243403686857,-0.3398206895928517,-0.14193314526955092,11.171876649988317,0.3637657165527379,-0.18424626015564627,0.21718931198120472,-0.3378667394643209,0.7722453634267303,-0.06033871374155808,0.49471733770396753,-0.7314746002050825,71.0842053714115,28.85605236549692,0.27752802572276236,6,-0.36019992828369496,-0.24251079559326527,-0.14265298843384144,-0.5955772399902379,-2.332382202148441,2,-0.017261498074966908,1.3809451044810894,24.25107002258301,-1.2285670626886198,24.11554908752441,-2.519991442935113,24.17974281311035,-0.017261498074966908
10629,2015-06-18,24.43651962280273,24.62910079956055,24.3865909576416,24.40085601806641,10094680.0,0.0023405832188543307,-6.555562158307693,0.27778107915373595,56.3050014350757,43.476552398765804,-0.3839327635936485,-0.2620544777818701,-0.38529067070905043,-0.23609314442227713,10.18689483202388,0.24964332580566406,-0.18826672546976653,0.2767478942871051,-0.27258869359811655,0.8260844821723268,0.002079600344494281,0.5514161882297159,-0.7524303836529285,71.27665929864297,25.853068773468493,0.2746682939426109,6,-0.3780326843261683,-0.29957294464110973,-0.23537826538085582,-0.6526393890380824,-2.5891590118408168,3,-0.022475185715889023,1.3181680057371596,24.379457473754886,1.3809451044810894,24.25107002258301,-1.2285670626886198,24.11554908752441,-0.022475185715889023
10630,2015-06-19,23.915834426879886,24.42225456237793,23.89443778991699,24.34379577636719,12880454.0,-0.021307665901692974,-1.2424284168857427,-11.999946518346599,44.22111734471063,45.69515775186416,0.16531930593777844,0.21754048640412904,0.14002563208133978,0.24329259925910307,8.744146056309592,0.5420818328857422,-0.19868907658581847,-0.21077041625976278,-0.732915510676694,0.31137467815716846,-0.4718429634682302,0.050302130948704615,-0.17504449410543899,2.912442396314303,-40.048522921434945,0.26107254720846645,6,0.14265251159667613,0.22111225128173473,0.28530693054198863,-0.13195419311523793,-1.8045635223388707,4,-0.004175364678475901,-6.555562158307693,24.43651962280273,1.3181680057371596,24.379457473754886,1.3809451044810894,24.25107002258301,-0.004175364678475901
10631,2015-06-22,23.823110580444336,24.06562042236328,23.66619110107422,24.02282524108887,8541965.0,-0.0038770901646373312,1.800016044711262,0.46666518105850413,45.71428372979489,48.50873165327026,0.3246059895035458,0.26781961936881515,0.2380081444581208,0.2984279682031712,7.441720490624745,0.3994293212890625,-0.20788281868428982,-0.2678309440612807,-0.7691506262180923,0.23348873809553083,-0.5184907851396865,-0.017171102982874942,0.8059902191162145,16.296385799913576,-25.248441347583427,0.2506598410784062,6,0.3245353698730469,0.31383609771728516,0.37803077697753906,-0.0392303466796875,-1.6119842529296875,0,-0.018562916392417583,-1.2424284168857427,23.915834426879886,-6.555562158307693,24.43651962280273,1.3181680057371596,24.379457473754886,-0.018562916392417583
10632,2015-06-23,23.39514923095703,23.78031349182129,23.37375259399414,23.72325134277344,6643237.0,-0.017964125551203414,-1.1923211420578435,1.642854414180376,42.51206574929077,47.92699137936167,0.8022714014737993,0.6688408551614629,0.6721122362930032,0.6855889864425251,7.280724371556127,0.4493579864501953,-0.16883954527171596,-0.6569191932678216,-1.2446913256355039,-0.06914706090013922,-0.9508052594516627,-0.3630331270839804,1.214693374633793,1.7044384074485945,-41.885250270019846,0.2938860661838415,6,0.6062774658203125,0.6847372055053711,0.7845940589904785,0.3887310028076172,-0.8202552795410156,1,-0.000609744365551057,1.800016044711262,23.823110580444336,-1.2424284168857427,23.915834426879886,-6.555562158307693,24.43651962280273,-0.000609744365551057
10633,2015-06-24,23.38088417053223,23.495006561279297,23.309558868408203,23.39514923095703,12916626.0,-0.000609744365551057,-1.3636606741299881,0.04347750261596359,39.84960692719611,47.155948974055974,0.7375544315097926,0.6507439722485877,0.6848928219095072,0.6698314808208998,7.15465455126901,0.18544769287109375,-0.09644498033379989,-0.6294581413269,-1.2831921949675014,0.024275912313701298,-0.9563251681471989,-0.30259111450660114,1.1795148345947268,5.405307739007511,-37.808224587229034,0.32686702682030017,6,0.5884456634521449,0.6669054031372035,0.7738947868347132,0.4029960632324183,-0.49215507507324574,2,-0.04697985865433252,-1.1923211420578435,23.39514923095703,1.800016044711262,23.823110580444336,-1.2424284168857427,23.915834426879886,-0.04697985865433252
10634,2015-06-25,22.84593391418457,23.366619110107425,22.84593391418457,23.366619110107425,9076127.0,-0.022879812946589806,-1.0000000000000135,36.500735392441484,34.71615975486995,46.23802119870121,1.1446423419609744,1.1360839049590439,1.2072830389730562,1.171229795515199,7.55912017401764,0.5349502563476598,-0.027464740304715463,-1.0959347724914537,-1.9231077504325285,-0.26876179455037885,-1.509521261461991,-0.6823482835209163,1.639414682739261,0.0,-42.945711252984886,0.4135864889705371,6,0.8915834426879883,0.9486446380615234,1.314194679260254,0.9379463195800781,0.2995719909668004,3,-0.03496721322835172,-1.3636606741299881,23.38088417053223,-1.1923211420578435,23.39514923095703,1.800016044711262,23.823110580444336,-0.03496721322835172
10635,2015-06-26,22.902996063232425,22.981454849243164,22.631954193115234,22.8815975189209,8697447.0,0.002497693868072748,2.92001198001904,-0.04109689401405107,38.47927417243025,45.09948544723601,0.9917176022498069,1.035489171012724,1.1445033424690756,1.0705846962853123,8.31618401706063,0.3495006561279297,-0.07627691464469422,-0.9775317192077608,-1.9199474944754158,-0.035115943940105865,-1.4487396068415883,-0.5063238315739333,1.451199359072266,18.90550705510805,-27.397618008880453,0.47120788763382787,6,0.7275314331054652,0.7631950378417933,1.2571325302123988,0.880884170532223,-0.25677680969238637,4,-0.0460915877274759,-1.0000000000000135,22.84593391418457,-1.3636606741299881,23.38088417053223,-1.1923211420578435,23.39514923095703,-0.0460915877274759
10636,2015-06-29,22.68188285827637,23.124107360839844,22.67474937438965,22.8815975189209,6825216.0,-0.009654335369293499,-3.199967911006525,-9.33309564132104,35.91398480190374,43.44942467569507,1.1041967376747337,1.1948368969191314,1.366409464081979,1.25481448520015,8.667772841211594,0.4493579864501953,-0.1395102542829676,-1.120542240142818,-2.1869068207399565,-0.054177659545679546,-1.6537245304413872,-0.5873599498442488,1.5000884411093764,4.3478260869568315,-43.85285426483563,0.5331822902985686,6,0.9486446380615199,0.9557781219482386,1.4782457351684535,1.1019973754882777,-0.049928665161136365,0,-0.025157168710407296,2.92001198001904,22.902996063232425,-1.0000000000000135,22.84593391418457,-1.3636606741299881,23.38088417053223,-0.025157168710407296
10637,2015-06-30,22.41084289550781,22.91012763977051,22.310983657836914,22.78887367248535,9965556.0,-0.011949623603212611,-1.0740623359645163,1.8928544141804389,15.151556077470573,39.20700555474918,1.2144627812280575,1.4083153944208817,1.6197030645859805,1.4823510909073754,9.936766059730415,0.5991439819335973,-0.18614878158178172,-1.3091999053955128,-2.5349395759546454,-0.08346023483638021,-1.9220697406750809,-0.6963300701159447,1.6161266932508873,8.43389408942749,-32.82329960384672,0.6128698352795668,6,1.0591993331909215,1.0591993331909215,1.7492856979370153,1.3730373382568395,0.406560897827152,1,-0.008911604482006896,-3.199967911006525,22.68188285827637,2.92001198001904,22.902996063232425,-1.0000000000000135,22.84593391418457,-0.008911604482006896
10638,2015-07-01,22.631954193115234,22.639087677001953,22.425106048583984,22.47503662109375,6624590.0,0.009866264229255961,1.5000111420612814,-0.4150920548746915,20.000000000000142,35.173116506407446,0.8039431136854915,1.1512940611300024,1.3956956480176714,1.2368026552854552,11.274337248618561,0.22824478149414418,-0.24906141513376667,-1.0278175354003913,-2.344439772286151,0.2888047014853683,-1.6861286538432694,-0.3695064169575133,1.1890970839328467,30.40543348444404,-4.663462793043273,0.6583111184428797,7,0.7346649169921875,0.8380880355834961,1.5531387329101562,1.2018547058105469,0.5064201354980469,2,-0.0025212246902026614,-1.0740623359645163,22.41084289550781,-3.199967911006525,22.68188285827637,2.92001198001904,22.902996063232425,-0.0025212246902026614
10639,2015-07-02,22.86020088195801,23.059913635253906,22.7318115234375,22.781740188598636,7775212.0,0.010085151591205044,-2.6799657717401466,0.500012155099064,27.817778866514416,33.35052334216343,0.3671955399562208,0.8817438177561243,1.1671453749808869,0.9911201838318071,12.050649363769692,0.4279594421386719,-0.3312089158019411,-0.7446493148803661,-2.099854944505463,0.6105563147447306,-1.4222521296929145,-0.06704650006781776,0.7796422807847314,67.54411685365892,34.775595315513286,0.6776028148125484,7,0.3281011581420863,0.6098413467407191,1.36590480804443,0.9736080169677699,0.09272384643554332,3,0.0012479423802216338,1.5000111420612814,22.631954193115234,-1.0740623359645163,22.41084289550781,-3.199967911006525,22.68188285827637,0.0012479423802216338
10640,2015-07-06,22.781740188598636,22.974321365356445,22.56062889099121,22.78887367248535,6550705.0,-0.003432196145804589,1.1886819108357383,-0.09091793076619353,27.68498202162023,31.34726759681068,0.2993467127939269,0.9238695874660756,1.244844380678387,1.0455896352728722,13.214752004537694,0.4136924743652344,-0.4439914878227107,-0.7699716567993136,-2.1682688790608893,0.6283255654622621,-1.4691202679301014,-0.07082304566852571,0.6986398335554078,57.89482326282969,27.276727645894198,0.6991486111307875,7,0.2639083862304652,0.6883020401000941,1.497860431671139,1.2125530242919922,0.10698890686034801,0,0.015967424504945704,-2.6799657717401466,22.86020088195801,1.5000111420612814,22.631954193115234,-1.0740623359645163,22.41084289550781,0.015967424504945704
10641,2015-07-07,23.37375259399414,23.46647644042969,22.8815975189209,22.888729095458984,9898541.0,0.02598626797138981,-1.3428582343278592,-67.99251336901781,37.26710275354812,30.764493930617057,-0.4057827779920231,0.32965921031449597,0.6366294386838192,0.4412126762933042,13.98697042483376,0.6847362518310547,-0.5683814217304572,-0.16583375930786204,-1.565978788918347,1.2343112703026229,-0.8659062741131045,0.5342387554973804,-1.0627689361572266,91.97538506233765,61.10002580267591,0.7000725148052431,7,-0.47075748443603516,0.09628963470458984,0.9236798286437988,0.6205406188964879,-0.05706214904785156,1,-0.031126082024203527,1.1886819108357383,22.781740188598636,-2.6799657717401466,22.86020088195801,1.5000111420612814,22.631954193115234,-0.031126082024203527
10642,2015-07-08,23.25249671936035,23.4593448638916,23.10984230041504,23.231098175048828,8850405.0,-0.005187693937726778,-1.648646695334803,0.04411857234989697,33.60998981401136,30.071203140263194,-0.3429556161495242,0.4450850979157579,0.7558057066454253,0.5472233914303786,14.60028892250665,0.3495025634765625,-0.627597493959037,-0.26890134811401367,-1.6742935170326092,1.1364908208045819,-0.9715974325733114,0.4337947363452841,-0.9184032058715808,79.45210246566684,51.446133111963945,0.7026960844592985,7,-0.3637666702270508,0.2175455093383789,1.044935703277588,0.741796493530277,0.10698890686035156,2,-0.026687135310009324,-1.3428582343278592,23.37375259399414,1.1886819108357383,22.781740188598636,-2.6799657717401466,22.86020088195801,-0.026687135310009324
10643,2015-07-09,23.18116950988769,23.43081283569336,23.074180603027344,23.302425384521484,12499391.0,-0.0030675075598772805,-1.1276634482444712,-5.666547820661544,31.818194374998342,29.74920698694413,-0.33853805107034773,0.4448440358050938,0.8161336222152222,0.6133275171217853,14.271269251832125,0.3566322326660156,-0.6949943376861611,-0.2803141593933134,-1.6328594231283624,1.0722311043417356,-0.9565867912608397,0.3959584724742129,-0.8244283378601018,68.50386903195175,44.072321856538025,0.6762726318675247,7,-0.292439460754391,0.2888727188110387,1.0592012405395543,0.8131237030029368,0.4136943817138672,3,-0.015692293540132685,-1.648646695334803,23.25249671936035,-1.3428582343278592,23.37375259399414,1.1886819108357383,22.781740188598636,-0.015692293540132685
10644,2015-07-10,23.359485626220703,23.46647644042969,23.10984230041504,23.18116950988769,11091222.0,0.007692283008281953,-1.2222235427648025,-1.4705771318012226,41.05504291746784,30.03540351417053,-0.4876249661467824,0.19211366493236426,0.6263640382664306,0.43555550127969056,13.718987502825453,0.356634140014652,-0.7186550640835065,-0.04850301742553853,-1.3221949436865366,1.2251889088354595,-0.6853489805560393,0.5883429457049623,-0.9805497488250694,88.18887192714605,58.51399732555026,0.6368459631304998,7,-0.47075557708740234,0.11055660247802734,0.8701863288879395,0.6348075866699254,0.4707565307617223,4,-0.009465589317567358,-1.1276634482444712,23.18116950988769,-1.648646695334803,23.25249671936035,-1.3428582343278592,23.37375259399414,-0.009465589317567358
10645,2015-07-13,23.32382392883301,23.495006561279297,23.14550590515137,23.437946319580078,17462471.0,-0.0015266473739328212,2.062532904357968,-0.6400004278577902,41.82243720548976,30.691898225680085,-0.43135249385140284,0.16903054900769732,0.6453229098945954,0.46233450461716785,13.462308342427717,0.34950065612792613,-0.736719028864588,-0.04136877059936239,-1.2623030270877678,1.179565485889043,-0.6518358988435651,0.5690983576448403,-0.9231372401766968,72.09323296113588,39.0437175805093,0.6104671282442024,7,-0.4208288192749059,0.1462182998657191,0.8826670646667445,0.6704692840576172,0.6419391632080043,0,-0.015902160879415206,-1.2222235427648025,23.359485626220703,-1.1276634482444712,23.18116950988769,-1.648646695334803,23.25249671936035,-0.015902160879415206
10646,2015-07-14,23.37375259399414,23.502140045166016,23.216833114624023,23.38088417053223,8406672.0,0.002140672357734852,1.2857164686556901,0.06249059883345276,49.60002567137784,34.51950595833645,-0.41663181315485787,0.06395808708801809,0.5766277773898167,0.4091899268504555,13.688781351433088,0.2853069305419922,-0.687179144067386,0.04564971923828054,-1.1232685967067866,1.2145680351833477,-0.5388094387342548,0.6301088772108159,-0.9292931104329085,70.00008913688752,31.623029881279642,0.584459157972534,7,-0.4101295471191406,0.09628963470458984,0.7685441970825195,0.6205406188964879,1.0057048797607457,1,-0.020750775750907113,2.062532904357968,23.32382392883301,-1.2222235427648025,23.359485626220703,-1.1276634482444712,23.18116950988769,-0.020750775750907113
10647,2015-07-15,23.43081283569336,23.452211380004886,23.18830108642578,23.359485626220703,3869520.0,0.0024412101338782133,3.624962395961936,-10.001604707135964,50.91863498638727,37.95490984571279,-0.350670779811729,-0.06082300880935776,0.4852111944476576,0.3495546002270373,13.794948112422723,0.2639102935791051,-0.6550671407493809,0.14372282028198313,-0.9435526279827506,1.230998268546717,-0.39991490385038375,0.68736054441435,-0.922892518435841,83.33318477185414,39.10061703963158,0.5436377241323663,7,-0.3994283676147461,0.039229393005371094,0.6758208274841309,0.5634803771972692,0.6776046752929688,2,-0.00487061168331393,1.2857164686556901,23.37375259399414,2.062532904357968,23.32382392883301,-1.2222235427648025,23.359485626220703,-0.00487061168331393
10648,2015-07-16,23.95863151550293,24.037090301513672,23.43081283569336,23.43081283569336,12491399.0,0.022526690965049,-1.297294464981986,7.399962562840946,70.52633356743439,42.700304812481676,-0.7493073548002265,-0.6553874694541548,-0.053373444820778104,-0.18223770419693608,13.709059452215685,0.6062774658203125,-0.5748005540803227,0.6925827980041497,-0.31936104533446397,1.7045266413427633,0.18661087633484286,1.1985547196734565,-1.391058014570902,91.53853274228882,39.98781078843159,0.5059719216693076,7,-0.6597719192504883,-0.4885892868041992,0.12482023239135742,0.035661697387698865,-0.42082786560058594,3,-0.02500751718204508,3.624962395961936,23.43081283569336,1.2857164686556901,23.37375259399414,2.062532904357968,23.32382392883301,-0.02500751718204508
10649,2015-07-17,23.887304306030273,24.09415054321289,23.72325134277344,23.95863151550293,11913495.0,-0.002977098647162002,1.1666870940065976,-0.13513581879745165,68.06282319356353,47.18673160936427,-0.577716897261606,-0.6612166929296919,0.019473652861897506,-0.1268419562534362,13.334931077588497,0.3708992004394496,-0.4013116059855193,0.6487163543701158,-0.2533302797081305,1.550762988448362,0.19769303733099264,1.099739671409239,-1.2021694610517137,78.1956036134573,21.585390210357133,0.45102331703912363,7,-0.3994302749633789,-0.41726207733154297,0.18723106384277344,0.10698890686035512,-0.6062774658203125,4,-0.012242503828901685,-1.297294464981986,23.95863151550293,3.624962395961936,23.43081283569336,1.2857164686556901,23.37375259399414,-0.012242503828901685
10650,2015-07-20,23.815977096557614,23.851640701293945,23.60199737548828,23.851640701293945,6661463.0,-0.002985988228678127,12.999893036688416,0.5000000000000498,72.02215430382215,51.04840400383915,-0.3847115697769503,-0.6300574969985746,0.08255552531598198,-0.06860606586750251,14.099415712933505,0.2853069305419922,-0.2439684639554045,0.5823820114135714,-0.30486511844768316,1.469629141274826,0.13875844648294589,1.0260055763441969,-0.9899406817556198,69.29142645380504,5.819611712738094,0.4436235649306266,7,-0.23181152343749645,-0.34593486785888317,0.2621250152587926,0.17831611633301492,-2.1326675415039027,0,0.0005989701941253589,1.1666870940065976,23.887304306030273,-1.297294464981986,23.95863151550293,3.624962395961936,23.43081283569336,0.0005989701941253589
10651,2015-07-21,23.38088417053223,23.79457855224609,23.37375259399414,23.7589168548584,15344049.0,-0.018268951312027992,-1.1454520702463888,10.59995721467421,67.70828908416954,54.83710392274563,0.05755151133829628,-0.24221210895401057,0.5018778545697913,0.3567686649126074,14.588829082997634,0.442224502563473,-0.13398591790519632,0.1694004058837919,-0.6770936424016227,1.0158944541692065,-0.2538466182589154,0.5926474300264992,-0.42803634288914694,21.25994365438023,-47.14247902978308,0.4232470241427066,7,0.20328140258788707,0.08915805816650035,0.6972179412841761,0.6134090423583984,-0.9557781219482457,1,0.025015261067240946,12.999893036688416,23.815977096557614,1.1666870940065976,23.887304306030273,-1.297294464981986,23.95863151550293,0.025015261067240946
10652,2015-07-22,23.38088417053223,23.537803649902344,23.32382392883301,23.388017654418945,14871435.0,0.0,-2.5294469263199115,0.01887001887000965,64.87249549456061,58.50980404714144,0.08680718323937242,-0.2564857657962669,0.4984289045098187,0.34740735331246597,14.46984793616204,0.21397972106933238,-0.0087524336375715,0.17011365890503427,-0.6757525921709373,1.0159799099810058,-0.2528194666329533,0.5930467844430218,-0.3139060713321662,7.40727902088036,-63.083314863175254,0.42293312553798634,7,0.22111225128173473,0.08915805816650035,0.6972179412841761,0.6134090423583984,-0.7560615539550817,2,0.04270896241302946,-1.1454520702463888,23.38088417053223,12.999893036688416,23.815977096557614,1.1666870940065976,23.887304306030273,0.04270896241302946
10653,2015-07-23,22.282453536987305,23.29529190063477,22.168331146240234,23.28816032409668,23963685.0,-0.04697985865433252,1.2097920928719075,140.98395721932155,41.47367164743747,58.55631835047139,1.1670792897640183,0.7962584330949838,1.5743672014036783,1.4424081682945697,14.963156167598468,1.2125530242919957,0.021456713480731082,-0.8733954429626465,-1.8104774087638873,0.06368652283859433,-1.341936425863267,-0.4048544600620261,1.811697006225586,5.925913454110395,-62.2548933631952,0.4685409829006205,7,0.8487873077392578,1.116262435913086,1.7956485748291016,1.893723487854004,0.11412239074706676,3,0.0819462709063008,-2.5294469263199115,23.38088417053223,-1.1454520702463888,23.38088417053223,12.999893036688416,23.815977096557614,0.0819462709063008
10654,2015-07-24,22.047075271606445,22.446504592895508,22.03994369506836,22.282453536987305,16648610.0,-0.01056339083082336,-2.25715901103267,0.2340426338947049,39.63782869391913,58.313584071407995,1.3373511313024053,1.021070404655255,1.7969310418120443,1.6707891988615984,14.718068618362977,0.40656089782714844,0.06976580686677636,-1.0688307762146003,-2.1223966942458965,-0.015264858183304142,-1.5956137352302484,-0.5420478171989522,2.0085588836669928,0.39364068680245634,-66.23430854513964,0.5267829590156474,7,1.0199718475341797,1.2874469757080078,2.031026840209961,2.1291017532348633,-0.10698890686035156,4,0.06761569777083976,1.2097920928719075,22.282453536987305,-2.5294469263199115,23.38088417053223,-1.1454520702463888,23.38088417053223,0.06761569777083976
10655,2015-07-27,21.847360610961914,22.34664726257324,21.847360610961914,22.03994369506836,16697820.0,-0.009058555757812226,-4.185155839911223,0.8181855015153234,25.791839873288694,55.66823009384253,1.4590378691484638,1.1991242661763017,1.9708989472036471,1.866829794565227,14.214030415414362,0.4992866516113246,0.1262647732561888,-1.215763664245607,-2.410547413514884,-0.020979914976329894,-1.8131555388802454,-0.6183717896109684,2.1276459259033196,0.0,-60.80178534252814,0.5973918746346385,7,1.1233949661254883,1.2874469757080078,2.2503561973571777,2.3288164138793945,-0.4778881072998047,0,0.06562194192595983,-2.25715901103267,22.047075271606445,1.2097920928719075,22.282453536987305,-2.5294469263199115,23.38088417053223,0.06562194192595983
10656,2015-07-28,22.111270904541016,22.37517738342285,21.9543514251709,22.00428009033203,21402091.0,0.01207973348719693,-3.0689362643847744,-0.5555566560033277,32.684005109733675,53.64216010754769,1.1144029573541552,0.9383847659291078,1.6617033049504997,1.5967566695841242,14.029501426819325,0.5278167724609375,0.1308185442385259,-0.9233227729797377,-2.181982369692669,0.3353368237331935,-1.5526525713362034,-0.2939929746232721,1.7360768767700172,15.611900992802491,-41.06145078323236,0.629329798356466,7,0.8594846725463867,0.8594846725463867,1.9864459037780762,2.064906120300293,-0.7417984008789062,1,-0.019354896031752444,-4.185155839911223,21.847360610961914,-2.25715901103267,22.047075271606445,1.2097920928719075,22.282453536987305,-0.019354896031752444
10657,2015-07-29,22.21112632751465,22.639087677001953,21.86162567138672,22.4179744720459,18003362.0,0.004516041769137891,1.3956015539138764,-1.9333262024458944,35.40771473167153,49.740091348018474,0.920098630469564,0.8672650465326157,1.5170190834544393,1.4992286875615157,13.037142688786062,0.7774620056152344,0.1337978001869473,-0.8134815216064446,-2.095921877045299,0.46895883383241,-1.4547016993258737,-0.17226134388701553,1.5162222235754363,25.12313389089916,-28.8122481421153,0.6412201777194274,7,0.7596292495727539,0.7596292495727539,1.9311699867248535,1.9650506973266602,-0.6276741027832031,2,0.009633897800322755,-3.0689362643847744,22.111270904541016,-4.185155839911223,21.847360610961914,-2.25715901103267,22.047075271606445,0.009633897800322755
10658,2015-07-30,22.574893951416016,22.66761779785156,22.196861267089844,22.196861267089844,14019579.0,0.016377720721471922,-1.4905599451053808,-1.8275855709648865,38.82116671286556,46.491018405718705,0.37929272358614696,0.525970194977603,1.1087361758428145,1.1418635348220292,11.96629018392513,0.4707565307617152,0.10872501739298457,-0.4468608856201186,-1.733227119190385,0.8395053479501478,-1.09004400240525,0.1963222311650128,1.0396553232663805,88.69575934017166,37.47831308984859,0.6431831167851332,7,0.27460670471191406,0.3958616256713867,1.4657626152038574,1.5870180130004883,-1.3766059875488281,3,0.0022116899095334652,1.3956015539138764,22.21112632751465,-3.0689362643847744,22.111270904541016,-4.185155839911223,21.847360610961914,0.0022116899095334652
10659,2015-07-31,22.888729095458984,23.16690444946289,22.738943099975586,22.78887367248535,12143563.0,0.013901954300134634,-3.2856869992073268,0.26414494596312776,44.25609340322589,43.40590052787468,-0.1017908758012247,0.22596736135313833,0.7597830238388141,0.835979123405675,11.507190853379246,0.592010498046875,0.07849605526700643,-0.13445215225219798,-1.4201271858601885,1.1512228813557925,-0.777289669056195,0.5083853645517991,0.6197888594001846,78.91882437798216,29.088627004645744,0.6428375168039957,7,-0.06775951385498047,0.08202648162841797,1.11983060836792,1.2410860061645508,-1.2838783264160156,4,-0.021501987535963885,-1.4905599451053808,22.574893951416016,1.3956015539138764,22.21112632751465,-3.0689362643847744,22.111270904541016,-0.021501987535963885
10660,2015-08-03,23.14550590515137,23.23823165893555,22.86020088195801,22.87446594238281,11122627.0,0.011218482626164317,-1.5238219545272818,2.7143239164900526,47.142841452973336,41.1208507910751,-0.5181664620777546,-0.0022764306845459714,0.4671586938539498,0.5921435543994669,10.682956034749395,0.37803077697753906,-0.05882723960989722,0.10413637161255096,-1.1774428063155327,1.3857155495406346,-0.5366532173514891,0.744925960576591,0.26334260907396256,93.2641761969025,44.085727748509356,0.6407895889640411,8,-0.45292377471924183,-0.1747503280639684,0.6205420494079554,0.752496719360348,-1.8972892761230504,0,-0.052080068819623127,-3.2856869992073268,22.888729095458984,-1.4905599451053808,22.574893951416016,1.3956015539138764,22.21112632751465,-0.052080068819623127
10661,2015-08-04,22.64621925354004,23.20256805419922,22.61768913269043,23.15263938903809,10096223.0,-0.021571645642889492,-1.0759513380677395,-1.868433460236553,41.15755917309219,38.4858578664675,-0.149804920256436,0.46347311545497405,0.9254366001231453,1.0918051077995514,11.068580479940868,0.5848789215087891,-0.20764559494659096,-0.3587736129760728,-1.6419288241645873,0.9243815982124417,-1.00035121857033,0.28280399261818445,0.6689399864894874,56.99478204001992,11.635324382009749,0.6415776055942567,8,-0.07489299774169922,0.3245363235473633,1.0021400451660156,1.1447935104370117,-1.4265327453613281,1,-0.056377920551941574,-1.5238219545272818,23.14550590515137,-3.2856869992073268,22.888729095458984,-1.4905599451053808,22.574893951416016,-0.056377920551941574
10662,2015-08-05,22.631954193115234,22.96005630493164,22.61768913269043,22.76034164428711,7640900.0,-0.0006299091369335041,-3.3636562537984687,0.2535196414447649,33.090897598899275,37.554438527741034,-0.2826738541751226,0.4520414239310746,0.9094086929331873,1.1097825714895464,11.475044549324263,0.34236717224121094,-0.374859437866256,-0.34201154708862447,-1.6299687790801904,0.9459456849029415,-0.9859901630844092,0.3019670689071603,0.606277465820316,41.78080435475408,2.1692197685283503,0.6439786159957834,8,-0.0891580581665039,0.33880138397216797,1.0021400451660156,1.1590585708618164,-1.447931289672848,2,-0.0557831497307103,-1.0759513380677395,22.64621925354004,-1.5238219545272818,23.14550590515137,-3.2856869992073268,22.888729095458984,-0.0557831497307103
10663,2015-08-06,22.81740379333496,22.85306739807129,22.29671859741211,22.66761779785156,11249508.0,0.008194148796754952,4.032253055802358,-1.1666716187307147,36.74911343580597,37.23347016572846,-0.4294186417625738,0.2508007786030042,0.6938168626090118,0.9257447979345699,12.034604492374587,0.5563488006591797,-0.5073458566064453,-0.13837366104126048,-1.4242829371687726,1.1475356150862517,-0.7813282991050166,0.5045809770224956,0.3851642608642578,55.30302416414092,19.722247976115938,0.6429546380637564,8,-0.27460765838623047,0.1533517837524414,0.6526384353637695,0.8131237030029297,-1.3052768707275355,3,-0.05407940271293954,-3.3636562537984687,22.631954193115234,-1.0759513380677395,22.64621925354004,-1.5238219545272818,23.14550590515137,-0.05407940271293954
10664,2015-08-07,23.13837432861328,23.28816032409668,22.68901634216309,22.76034164428711,11055892.0,0.01406691743659616,-1.3013758846542882,2.5238186193986487,42.096514189428845,39.045100645299584,-0.647388900858914,-0.09231736433196147,0.34581233540055223,0.6053335519175533,12.366679316847936,0.5991439819335902,-0.6284070951555272,0.19365243911743235,-1.0813988073834864,1.468703685618351,-0.44387318413302523,0.8311780623678899,-1.2910137176513672,84.8921029393941,51.362348763506716,0.637525623250459,8,-0.563481330871582,-0.1676187515258789,0.2799563407897949,0.4921531677246094,-1.3908710479736328,4,-0.08384713364875218,4.032253055802358,22.81740379333496,-3.3636562537984687,22.631954193115234,-1.0759513380677395,22.64621925354004,-0.08384713364875218
10665,2015-08-10,22.952924728393555,23.23823165893555,22.79600524902344,23.14550590515137,8231703.0,-0.008014806813389508,1.3396199759835683,-0.509429963975428,44.69965482344779,40.38017283571226,-0.3225415594110608,0.06737503319293126,0.5042749376259898,0.7812725335955619,12.78429920549955,0.4422264099121094,-0.5924677100563436,0.026747798919679155,-1.2358151837893523,1.2893107816287106,-0.6045336924348348,0.6580292902741931,-1.0767481231689437,66.1870600479799,29.82033126468265,0.6312814913545152,8,-0.37803173065185547,0.017830848693847656,0.3762474060058594,0.6776027679443359,-0.798858642578125,0,-0.05873212130055794,-1.3013758846542882,23.13837432861328,4.032253055802358,22.81740379333496,-3.3636562537984687,22.631954193115234,-0.05873212130055794
10666,2015-08-11,22.888729095458984,23.209699630737305,22.781740188598636,22.988588333129886,8959201.0,-0.0027968389080785805,-1.7272716222704763,0.5185306235639103,43.99999069877756,41.33487016539071,-0.1525031486946773,0.09841669926033347,0.5365021316367979,0.8408404564504224,13.251905847459478,0.4279594421386683,-0.5254437929563913,-0.013196659088134055,-1.258070449377005,1.2316771312007369,-0.6356335542325695,0.6092402360563014,-0.9843128158569314,59.71208212373581,18.869127250790683,0.6224368951444351,8,-0.14621829986572266,0.08202648162841797,0.36911630630493164,0.7417984008789062,-0.3708972930908203,1,-0.07167337511789307,1.3396199759835683,22.952924728393555,-1.3013758846542882,23.13837432861328,4.032253055802358,22.81740379333496,-0.07167337511789307
10667,2015-08-12,23.31669044494629,23.388017654418945,22.68901634216309,22.71041488647461,12840357.0,0.01869747104360675,-1.1538461538461664,-6.071301690382747,65.07275108743025,44.25171287367567,-0.45499572779152686,-0.3568275189820156,0.08686461962983216,0.4112624359070267,13.538837030342771,0.6990013122558558,-0.3742417040959971,0.42047080993652486,-0.8152078306321542,1.656149450505204,-0.19736851034781466,1.0383101302208644,-1.3845992844543424,93.46400887871293,46.2130138863554,0.617839320284339,8,-0.4743223190307617,-0.3459348678588867,-0.1301717758178711,0.31383705139160156,-1.2696151733398438,2,-0.0899357454574814,-1.7272716222704763,22.888729095458984,1.3396199759835683,22.952924728393555,-1.3013758846542882,23.13837432861328,-0.0899357454574814
10668,2015-08-13,23.359485626220703,23.4593448638916,22.94579124450684,23.1954345703125,7497335.0,0.001835388318743636,1.823510906040249,0.27058827230599347,70.26429421705095,47.14151296410068,-0.4188377634818323,-0.4709568830668047,0.02957187412174278,0.3652608135184181,13.404222829901503,0.5135536193847621,-0.25374354698781687,0.49322328567505025,-0.6603278149261094,1.6467743862762099,-0.08355226462553134,1.0699988359756318,-1.3691574059716771,87.03679860550562,32.45999696767555,0.5767755503005805,8,-0.48145389556884766,-0.3887300491333008,-0.1800994873046875,0.2710418701171875,-1.5905838012695348,3,-0.09312973571371752,-1.1538461538461664,23.31669044494629,-1.7272716222704763,22.888729095458984,1.3396199759835683,22.952924728393555,-0.09312973571371752
10669,2015-08-14,23.59486389160156,23.65192604064941,23.16690444946289,23.245363235473636,6110196.0,0.010076346249535906,1.0923014896759577,2.1304383211254074,76.68842650447277,50.424355747600615,-0.6073907236700826,-0.7687833085645472,-0.22177678517236643,0.12972057551784033,13.292476753786886,0.4850215911865199,-0.13479694831934097,0.7432235717773388,-0.3622449526799052,1.8486920962345827,0.1904893095487168,1.2959578340059608,-1.516394672733977,94.07398750500153,31.247180031721513,0.5527342622286229,8,-0.6205415725707972,-0.6241083145141566,-0.4154777526855433,0.03566360473633168,-3.2952919006347585,4,-0.08827077700310326,1.823510906040249,23.359485626220703,-1.1538461538461664,23.31669044494629,-1.7272716222704763,22.888729095458984,-0.08827077700310326
10670,2015-08-17,23.830242156982425,24.02282524108887,23.48074150085449,23.502140045166016,7877417.0,0.009975826368917806,-1.9230785053841783,0.9387739509602506,76.48347992895702,54.34945805380782,-0.8218510755120185,-1.0572434996607605,-0.4670404732667741,-0.10023869882336456,13.741563960407676,0.5420837402343821,-0.03909404729348154,0.9778885841369664,-0.1302149727107711,2.085992140984704,0.4238368057130977,1.5319403625608352,-1.6258963923722973,85.56141856141856,16.06981199153033,0.5540517784238695,8,-0.6704702377319371,-0.8594865798950231,-0.6508560180664098,-0.1997146606445348,-3.131240844726566,0,-0.08739898078343777,1.0923014896759577,23.59486389160156,1.823510906040249,23.359485626220703,-1.1538461538461664,23.31669044494629,-0.08739898078343777
10671,2015-08-18,23.965763092041016,23.98002815246582,23.559200286865234,23.70185470581055,9637208.0,0.005686930672623491,1.8780605523016918,0.8043483315893305,76.73910958286942,59.199259385360065,-0.8387098288481916,-1.2086692032123523,-0.603717744677958,-0.22585316217764273,14.77586777292359,0.42082786560058594,0.02190620029336543,1.0841655731201172,-0.1101830568801212,2.2785142031203556,0.48699125811999977,1.6813398881202346,-1.5795693797830133,95.72186472186446,19.76623872388332,0.5971743150001192,8,-0.8059911727905273,-0.9950075149536133,-0.7792444229125977,-0.335235595703125,-3.231098175048828,1,-0.07559521469304886,-1.9230785053841783,23.830242156982425,1.0923014896759577,23.59486389160156,1.823510906040249,23.359485626220703,-0.07559521469304886
10672,2015-08-19,24.379457473754886,24.45078468322754,23.773181915283203,23.887304306030273,14742871.0,0.017261890644794775,1.1348288274212641,1.8648636928681257,77.08776034553739,63.68133126421911,-1.093439475852115,-1.6271416003544168,-1.0137851390354307,-0.6261098963184573,16.268739875016887,0.6776027679443359,0.0659486740335602,1.4479312896728551,0.09300531079398411,2.802857268551726,0.7704683002334214,2.125394279112289,-1.8296006086137986,95.26062987136453,20.052504158167622,0.6774629894394348,8,-0.8095569610595739,-1.2303848266601598,-1.1626248359680211,-0.7489299774169957,-3.338088989257816,2,-0.07636042243314112,1.8780605523016918,23.965763092041016,-1.9230785053841783,23.830242156982425,1.0923014896759577,23.59486389160156,-0.07636042243314112
10673,2015-08-20,24.108417510986328,24.56490707397461,24.07275390625,24.25107002258301,9997241.0,-0.01111755514085333,-3.5999982172622498,-0.2898538929581883,68.54665812810616,66.62023614629436,-0.6928736975361218,-1.2778047182696497,-0.766796737749253,-0.3560552155812573,15.774364654916731,0.4921531677246094,0.1828727809919748,1.0855931282043443,-0.32990281326956605,2.5010890696782546,0.3778451574673909,1.7933410989412977,-1.330449307674865,67.34701673770321,-7.086385786025474,0.707747970736955,8,-0.48145580291748047,-0.9022836685180664,-0.8577041625976562,-0.4778900146484375,-3.2810287475585938,3,-0.08550300899843466,1.1348288274212641,24.379457473754886,1.8780605523016918,23.965763092041016,-1.9230785053841783,23.830242156982425,-0.08550300899843466
10674,2015-08-21,23.537803649902344,24.21540641784668,23.48074150085449,24.07988548278809,16347040.0,-0.023668656842530278,-1.2391284759665138,3.8000160447111924,55.445555564380896,67.81422511750915,-0.06665144458256478,-0.6216555644847368,-0.22897050853111978,0.20978969379069667,14.579436896346746,0.734664916992191,0.33158184371133714,0.4404428482055671,-0.9144112223418368,1.795296918752971,-0.23698418706813484,1.117869883479269,-0.5096640046980383,5.263231969599986,-64.0292525015922,0.6774270352737024,8,0.0891580581665039,-0.33166980743408203,-0.1533527374267578,0.09272384643554688,-2.7460784912109375,4,-0.07515152438441364,-3.5999982172622498,24.108417510986328,1.1348288274212641,24.379457473754886,1.8780605523016918,23.965763092041016,-0.07515152438441364
10675,2015-08-24,23.28102684020996,23.9229679107666,22.93152618408203,23.29529190063477,28640196.0,-0.010909123617124261,-1.7800041181205326,0.02631532650498339,59.447977108337945,69.53066805190475,0.26994911984263226,-0.2655815030767634,-0.0005931277695658821,0.46891152350995924,12.894494401768936,0.9914417266845703,0.4542654124260608,0.11198272705077983,-1.109552387234043,1.3335178413356026,-0.4987848300916333,0.722750284193193,1.2838802337646484,21.397376343181975,-47.40792799982242,0.6107675571424116,8,0.3459348678588867,-0.07489299774169922,0.19793128967285156,0.3067045211791992,-2.0970039367675746,0,-0.12806371770912284,-1.2391284759665138,23.537803649902344,-3.5999982172622498,24.108417510986328,1.1348288274212641,24.379457473754886,-0.12806371770912284
10676,2015-08-25,21.68330955505371,23.86590576171875,21.66191291809082,23.6590576171875,37104771.0,-0.06862744053869407,-1.1837480404839096,138.50260730040674,40.404047809687356,66.78970102104444,1.8759746746313226,1.3685988582436188,1.5516430515679254,2.0536708836370643,11.809962744005787,2.2039928436279297,0.4942238077660761,-1.464336490631105,-2.775588896277757,-0.15308408498445303,-2.1199626934544327,-0.8087102878077772,2.8489299011230464,0.7370540832651666,-68.5336272526391,0.6556262028233265,8,1.430100440979004,1.430100440979004,1.843794345855713,1.8651924133300781,-0.8559207916259766,1,-0.0453947419926235,-1.7800041181205326,23.28102684020996,-1.2391284759665138,23.537803649902344,-3.5999982172622498,24.108417510986328,-0.0453947419926235
10677,2015-08-26,22.425106048583984,22.70328140258789,21.88302421569824,22.23965835571289,25258432.0,0.034210483028287664,1.211536681442789,-0.09386201430500811,46.433195489334636,64.1418011624093,1.1112685582665662,0.6784390625929149,0.7676785571945253,1.2979734702680759,11.339171718170668,1.0199718475341797,0.5518221700498032,-0.7332389831542976,-2.0154881696748284,0.5490102033662332,-1.374363576414563,-0.0921143898940322,1.9923203460693344,26.289861071415665,-42.89915631663745,0.6411245932602652,8,0.6883039474487305,0.6883039474487305,1.1019978523254395,1.1233959197998047,-1.1554908752441406,2,-0.07538163377820628,-1.1837480404839096,21.68330955505371,-1.7800041181205326,23.28102684020996,-1.2391284759665138,23.537803649902344,-0.07538163377820628
10678,2015-08-27,22.62482261657715,22.67474937438965,22.246789932250977,22.5820255279541,10507990.0,0.008905936389351998,5.000106966171948,0.23077714238696673,45.225470352765015,60.64591714555287,0.8899706933836669,0.508738079496414,0.5231063549762922,1.0857178429369014,10.914182629297898,0.4279594421386719,0.6270367304609188,-0.5360188484191895,-1.8136713420141355,0.7416336451757566,-1.1748450952166642,0.10280739837828534,1.6823832390136708,37.70950263152784,-28.27484719904976,0.6388262467974737,8,0.4885873794555664,0.4885873794555664,0.9111967086791992,0.9236793518066406,-1.0128402709960973,3,-0.0699874716772314,1.211536681442789,22.425106048583984,-1.1837480404839096,21.68330955505371,-1.7800041181205326,23.28102684020996,-0.0699874716772314
10679,2015-08-28,22.39657592773437,22.72467994689941,22.06134033203125,22.53923034667969,10386997.0,-0.010088330534602341,1.5833314763231416,-3.333273910330855,44.86841841371643,57.13313253274836,1.0397004856547731,0.7359562625940583,0.7010807720608732,1.3045264682654185,11.69891910749516,0.6633396148681605,0.5707773981385671,-0.739657878875736,-2.0576968073892132,0.5783810496377413,-1.3986773431324728,-0.08063841461899912,1.8048182103564478,32.49204517463483,-32.08418984249712,0.6590194642567382,8,0.7168340682983434,0.7168340682983434,0.8684024810791051,1.0805997848510778,-0.8487873077392507,4,-0.07006370837086151,5.000106966171948,22.62482261657715,1.211536681442789,22.425106048583984,-1.1837480404839096,21.68330955505371,-0.07006370837086151
10680,2015-08-31,21.940086364746094,22.25392341613769,21.619115829467773,22.225391387939453,14465275.0,-0.02038211396515266,2.708323119777215,1.9999732591720043,41.84051064522311,53.25551042856544,1.3408834225202142,1.1568192177733607,1.1177429176092026,1.7482582704893446,12.852129461354666,0.777460098266598,0.4777187719551783,-1.1358764648437507,-2.5582434578716438,0.28649052818414233,-1.8470599613576972,-0.4246929683298042,2.1597285245447253,14.285738540618778,-48.80291387976272,0.711183496513947,8,1.1519250869750977,1.1519250869750977,1.2606983184814453,1.472895622253418,-0.4493579864501953,0,-0.05234077874460441,1.5833314763231416,22.39657592773437,5.000106966171948,22.62482261657715,1.211536681442789,22.425106048583984,-0.05234077874460441
10681,2015-09-01,21.36947250366211,21.854494094848636,21.21968650817871,21.6904411315918,13170809.0,-0.02600782201116869,-1.0459823816168945,1.1250016713241022,33.65269909813894,48.42939251218783,1.681289013315208,1.7147966211296435,1.644066847308121,2.303463947703875,13.76007380374637,0.7203998565673828,0.3163719471440132,-1.642652988433838,-3.2489421363393127,-0.036363840528363056,-2.4457975623865735,-0.8395084144811022,2.581500442039328,9.952601229326428,-47.25749797518204,0.803144573952737,9,1.5228242874145508,1.5228242874145508,1.6833090782165527,1.9472179412841797,0.6562061309814453,1,-0.008678248851858306,2.708323119777215,21.940086364746094,1.5833314763231416,22.39657592773437,5.000106966171948,22.62482261657715,-0.008678248851858306
10682,2015-09-02,21.36947250366211,21.640514373779297,21.27674865722656,21.5406551361084,11358163.0,0.0,-1.0400156168940358,0.5333313525077193,33.1725108754346,44.49893170633543,1.3515515232985003,1.7026614870279708,1.6126603377000635,2.290746567312574,14.717084586605122,0.3637657165527379,0.12430089543891754,-1.579528903961183,-3.3405016345403418,0.18144382661797565,-2.460015269250764,-0.6990425386716019,2.3629975270375105,9.952601229326428,-41.68831625522379,0.8804863652895799,9,1.348073959350586,1.5228242874145508,1.601283073425293,1.9472179412841797,0.6134090423583984,2,-0.02536720268324255,-1.0459823816168945,21.36947250366211,2.708323119777215,21.940086364746094,1.5833314763231416,22.39657592773437,-0.02536720268324255
10683,2015-09-03,21.583452224731445,21.647645950317386,21.355207443237305,21.46932983398437,9485091.0,0.010013336596524036,1.411766093829838,-0.6666703807284968,32.929789921094624,41.99717996819251,0.828908051056942,1.4666955311222623,1.3695729117760251,2.061406318364284,15.147324252363092,0.2924385070800817,-0.09277260301167445,-1.30385160446167,-3.1676984111823323,0.5599952022589925,-2.2357750078219993,-0.3719282011013405,1.9479951241665034,24.17058488055262,-21.189789326937284,0.9319234033603304,9,0.9878749847412109,1.3088445663452148,1.387303352355957,1.7332382202148438,0.5492153167724609,3,-0.014540632708978318,-1.0400156168940358,21.36947250366211,-1.0459823816168945,21.36947250366211,2.708323119777215,21.940086364746094,-0.014540632708978318
10684,2015-09-04,21.198287963867188,21.46932983398437,21.105562210083008,21.39800262451172,8129357.0,-0.017845350079025657,1.1250027855153437,-1.7500041782962035,28.217241930177806,38.527098281730275,0.94688785221053,1.790880392991852,1.7377993717599693,2.4264227415833233,16.663959101124735,0.4778900146484375,-0.3759566375364578,-1.5920115470886245,-3.5974087282445133,0.41338563406726436,-2.594710137666567,-0.5893129565106818,2.1482185177732234,8.07461566058547,-30.870423365859686,1.0026985905779444,9,1.2874460220336914,1.636946678161621,1.7118401527404785,2.1184024810791016,0.6205425262451172,4,0.019515461928765854,1.411766093829838,21.583452224731445,-1.0400156168940358,21.36947250366211,-1.0459823816168945,21.36947250366211,0.019515461928765854
10685,2015-09-08,21.60485076904297,21.633380889892575,21.376604080200195,21.44793128967285,5387606.0,0.019179039640784934,1.4000106964265486,-0.785718378729419,31.299444451494836,37.51547568637555,0.3101732872696559,1.347217516743509,1.3168342752000086,2.0050605705020494,18.123441037769034,0.4350929260253871,-0.6177994395474045,-1.1180450439453118,-3.189945335986149,0.9538552480955254,-2.1539951899657304,-0.08209489792489322,1.517561285441701,66.66675155861587,33.4617674592872,1.0359501460204192,9,0.3102703094482422,1.2303838729858398,1.2910118103027344,1.7118396759033203,0.07132530212402344,1,-0.0026411730244214615,1.1250027855153437,21.198287963867188,1.411766093829838,21.583452224731445,-1.0400156168940358,21.36947250366211,-0.0026411730244214615
10686,2015-09-09,21.24821662902832,21.761768341064453,21.205421447753906,21.640514373779297,6325964.0,-0.016507132765094634,-1.3283563027088297,-2.4999939225243404,24.971505723553364,35.13084349017763,0.668945833618416,1.6597428311516111,1.6617532899709353,2.3492268265909644,19.69969264349201,0.5563468933105469,-0.7953677522818516,-1.3926535606384292,-3.564399177037643,0.7790920557607848,-2.478526368838036,-0.3067807524388222,1.6725104410161826,21.739269447536778,-3.466715746739716,1.085872808199606,9,0.6669044494628906,1.5870180130004883,1.5834522247314453,2.0470752716064453,0.8345222473144531,2,0.011413275452786475,1.4000106964265486,21.60485076904297,1.1250027855153437,21.198287963867188,1.411766093829838,21.583452224731445,0.011413275452786475
10687,2015-09-10,21.21968650817871,21.47646141052246,21.14122772216797,21.433666229248047,9125898.0,-0.0013427066067573934,1.23809857316584,0.545452335458024,25.97865604047125,32.992308566589436,0.5682645321034663,1.605426610023983,1.6867329875099202,2.357366075351891,21.785359900036067,0.3352336883544922,-0.9881433441817435,-1.3163334846496575,-3.5522335916217287,0.9195666223224137,-2.434283538135695,-0.19838343116362012,1.5195240758696436,17.391531823241998,-2.381289102286786,1.1179500534860365,9,0.6954345703125,1.6155481338500977,1.5513544082641602,2.0542078018188477,0.5064201354980504,3,0.03798322497149953,-1.3283563027088297,21.24821662902832,1.4000106964265486,21.60485076904297,1.1250027855153437,21.198287963867188,0.03798322497149953
10688,2015-09-11,21.184022903442386,21.27674865722656,21.0770320892334,21.169757843017575,5620758.0,-0.0016806848075997527,1.0000000000000355,-0.0666654781748663,28.51563356874479,31.1753324727037,0.4224866733616963,1.5491808055946414,1.7112303841288146,2.3784882596960166,24.11458224017389,0.1997165679931605,-0.9734126234728606,-1.2432239532470675,-3.521709262538444,1.035261356044309,-2.3824666078927557,-0.10398129860137928,1.3918228432094324,15.625113161875623,-5.735918602233999,1.1392426546456877,9,0.4814548492431605,1.6369466781616175,1.57275295257568,2.061341285705563,0.3423671722412074,4,0.0377104314048069,1.23809857316584,21.21968650817871,-1.3283563027088297,21.24821662902832,1.4000106964265486,21.60485076904297,0.0377104314048069
10689,2015-09-14,21.512126922607425,21.704708099365234,21.319543838500977,21.319543838500977,7513038.0,0.015488277210638834,-2.9999801919401006,13.500334269280863,34.06172223789946,30.311022649667738,-0.0494727173209597,1.1141669549728341,1.3681843324468232,2.0376031016321043,25.775651609639066,0.520685195922848,-1.0447442534108653,-0.8109830856323192,-3.054890766750251,1.4329245954856127,-1.9329369261912852,0.3109707549266467,0.8838611851541813,63.541959726907834,40.442884772434255,1.121953840558965,9,-0.0463638305664098,1.3088426589965785,1.244648933410641,1.726103782653805,0.2995719909667933,0,0.028846083938094624,1.0000000000000355,21.184022903442386,1.23809857316584,21.21968650817871,-1.3283563027088297,21.24821662902832,0.028846083938094624
10690,2015-09-15,21.74750328063965,21.818830490112305,21.46932983398437,21.619115829467773,7263482.0,0.010941566070106434,1.5789421831898027,0.6666600639800212,50.76660607799995,32.2125678696523,-0.3520630153960518,0.7533830361433651,1.1228223730424851,1.790912322435208,26.704047515573603,0.34950065612793324,-1.1267779913128457,-0.47146978378295756,-2.6117999952118893,1.6688604276459742,-1.5416348894974234,0.5986953219315083,0.49021010489857275,90.38455604809265,61.794190446716534,1.0701651057144654,9,-0.2995719909667969,1.0734663009643555,1.0253210067749023,1.490727424621582,-0.021396636962887072,1,0.0032797884222486307,-2.9999801919401006,21.512126922607425,1.0000000000000355,21.184022903442386,1.23809857316584,21.21968650817871,0.0032797884222486307
10691,2015-09-16,22.15406608581543,22.196861267089844,21.71897315979004,21.776033401489254,10977380.0,0.01869468876170788,1.0615373222748816,2.944467554076567,46.48150339883062,33.6913448166963,-0.7103254167337525,0.21516486215500663,0.6917071311281973,1.3642372162228895,27.390485497083773,0.4778881072998047,-1.1876285726002322,0.025677871704100852,-1.9504234963251932,2.001779239733395,-0.9623728123105444,1.013728555718746,-1.0770339965820312,96.17841880523852,64.51708293502685,0.9880506840146464,9,-0.5171194076538086,0.6669034957885742,0.6187582015991211,1.0841646194458008,-0.035663604736328125,2,-0.021571210124466278,1.5789421831898027,21.74750328063965,-2.9999801919401006,21.512126922607425,1.0000000000000355,21.184022903442386,-0.021571210124466278
10692,2015-09-17,22.517831802368164,22.781740188598636,22.054208755493164,22.14693260192871,9648985.0,0.016419817253575886,-1.6153877800100236,0.981129981129972,48.667841434800366,35.44001720710805,-0.9991355927815633,-0.31117422070146716,0.3110187865060965,0.9901285773001973,26.905089977325353,0.7275314331054723,-1.1849958231311213,0.4825248718261719,-1.2008120347006717,2.1658617783530154,-0.35914358143725167,1.3241933250895954,-1.4184031295776371,84.51885185922794,51.40747541987602,0.8416684532634222,9,-0.5884456634521484,0.30313777923583984,0.33880138397216797,0.7203989028930664,-1.219686508178711,3,-0.019322150100598567,1.0615373222748816,22.15406608581543,1.5789421831898027,21.74750328063965,-2.9999801919401006,21.512126922607425,-0.019322150100598567
10693,2015-09-18,22.047075271606445,22.50356674194336,22.01854515075684,22.111270904541016,12851153.0,-0.02090594400444057,-6.999968540103914,-0.17308107663351469,45.89614897929477,37.40434021256549,-0.5092512873951982,-0.0029159191561731745,0.7613329902007919,1.4437136639296462,26.234366949476733,0.4992866516113246,-1.086371104211743,0.11483545303344656,-1.2577996878824145,1.4874705939493076,-0.571482117424484,0.8011530234913771,-0.8803541381835949,49.756069563220905,15.882012976346083,0.6863175704579307,9,-0.11768913269042969,0.7738943099975586,0.8594865798950195,1.1911554336547852,-1.2410850524902344,4,-0.014558331387521828,-1.6153877800100236,22.517831802368164,1.0615373222748816,22.15406608581543,1.5789421831898027,21.74750328063965,-0.014558331387521828
10694,2015-09-21,21.76890182495117,22.25392341613769,21.754636764526367,22.06134033203125,10625197.0,-0.012617249373368167,-2.111124316615143,4.555426805716548,47.90209234440182,39.249078867332926,-0.15826772078503737,0.14328746177866591,1.0096616926455866,1.7017848813768914,27.098480492730765,0.4992866516113246,-0.9858062135232153,-0.07489290237426971,-1.2212369990791068,1.0714511943305673,-0.6480649507266882,0.4982791459781488,-0.5375799293212857,22.82609169559967,-12.967020382009924,0.5731720483524191,9,0.1604843139648473,1.0520677566528356,1.1554918289184606,1.4693288803100621,-1.405136108398434,0,-0.011140284026161185,-6.999968540103914,22.047075271606445,-1.6153877800100236,22.517831802368164,1.0615373222748816,22.15406608581543,-0.011140284026161185
10695,2015-09-22,20.2995719909668,21.81169891357422,20.26390838623047,21.74037170410156,31520325.0,-0.06749673666589118,-1.0471701207129251,4.9268467669348635,39.25501355823375,40.83613529340853,1.2364643671537685,1.4522597658439729,2.432607366387284,3.1399865691790723,29.13349125897149,1.54779052734375,-0.9329961188219471,-1.3951499938964815,-2.5299146859908284,-0.2603853018021347,-1.9625323399436567,-0.8277676478493063,2.482168197631836,1.4164411102754353,-36.09023239019009,0.5673823460471735,9,1.2232522964477504,2.1148357391357386,2.6729669570922816,2.93865871429443,0.0713272094726527,1,0.07449058153936972,-2.111124316615143,21.76890182495117,-6.999968540103914,22.047075271606445,-1.6153877800100236,22.517831802368164,0.07449058153936972
10696,2015-09-23,20.69900131225586,21.034236907958984,20.2995719909668,20.499286651611328,20879145.0,0.019676736113786175,-1.452381861939888,-0.1386137565297057,43.76657570936409,42.8125708121744,0.8391852757173375,1.0280143948838294,1.9888693511951026,2.7102968524756506,29.509717065918878,0.734664916992184,-0.801091641348286,-0.9465052604675286,-2.1656005319032445,0.27259001096818736,-1.5560528961853883,-0.33695762474966884,2.032382240295412,17.280460339573132,-22.732115510865277,0.6095476357178581,9,0.8238229751586914,1.7154064178466797,2.366262435913086,2.539229393005371,-0.3067035675048828,2,0.049621009049009235,-1.0471701207129251,20.2995719909668,-2.111124316615143,21.76890182495117,-6.999968540103914,22.047075271606445,0.049621009049009235
10697,2015-09-24,20.734664916992188,20.855920791625977,20.292438507080078,20.592010498046875,20532570.0,0.0017229625815431415,1.9259178559755965,0.7142911716392253,41.8381387077522,44.292849160953004,0.812979576168857,0.9056467471723266,1.9065584139051097,2.6364147421125494,29.908913259180547,0.5634822845458984,-0.7123054429345395,-0.8263195991516099,-2.052215250421309,0.3995760521180891,-1.4392674247864576,-0.21337177351676218,1.9473691322326694,21.01912238359566,-20.129979548796964,0.6129478256348493,9,0.7881593704223633,1.6797428131103516,2.330598831176758,2.503565788269043,-0.8202571868896484,3,0.06673546785667761,-1.452381861939888,20.69900131225586,-1.0471701207129251,20.2995719909668,-2.111124316615143,21.76890182495117,0.06673546785667761
10698,2015-09-25,21.04136848449707,21.198287963867188,20.72753143310547,20.95577621459961,14567341.0,0.014791826573167244,1.3571343300687146,0.5999973259172104,48.46795900057094,45.89354213458317,0.5407813835023774,0.4998604226846197,1.5387938921965585,2.3018853084309967,30.097641004952557,0.47075653076171875,-0.5375121255290978,-0.4404433250427253,-1.5784266445994746,0.6975399945140239,-1.0094349848210982,0.12854833473564753,1.5923030514678977,39.068051576617876,-6.005960051968003,0.5689916597783746,9,0.48145580291748047,1.3730392456054688,2.318118095397949,2.19686222076416,-0.8059902191162109,4,0.012203427257194477,1.9259178559755965,20.734664916992188,-1.452381861939888,20.69900131225586,-1.0471701207129251,20.2995719909668,0.012203427257194477
10699,2015-09-28,20.827388763427734,21.28388023376465,20.741796493530273,20.89871597290039,13579071.0,-0.010169477390550519,-3.470577131801236,-0.8333370473537605,42.11286649917724,44.93201551471398,0.7235002522573311,0.6221509333224766,1.6902666923582075,2.4931179077136996,30.01393844030436,0.542083740234375,-0.37357321954728917,-0.5759636878967278,-1.6636592124917762,0.5117318366983206,-1.119811450194252,-0.03211592559920362,1.758887509542543,36.405467486888284,-5.691947832139007,0.5438477622975234,9,0.6954355239868164,1.4122686386108398,2.5891590118408203,2.410841941833496,-0.4921531677246094,0,-0.001027423291252827,1.3571343300687146,21.04136848449707,1.9259178559755965,20.734664916992188,-1.452381861939888,20.69900131225586,-0.001027423291252827
10700,2015-09-29,20.791725158691406,21.08416557312012,20.641939163208008,20.962909698486328,9951676.0,-0.001712341625799585,1.1379278548244125,2.399989303668842,45.04643046524016,44.77256296653726,0.6809367640832562,0.5980324868195268,1.664019645632866,2.5011544384752185,29.468607899541094,0.4422264099121129,-0.23449781862984054,-0.5542092323303223,-1.643845131041683,0.5354266663810385,-1.0990271816860009,-0.009391282974643644,1.7481037565440758,50.35965686868629,5.452145893736535,0.5448179493556801,9,0.7310991287231445,1.301712989807129,2.6248226165771484,2.446505546569824,-0.03566169738769531,1,-0.020583161756530632,-3.470577131801236,20.827388763427734,1.3571343300687146,21.04136848449707,1.9259178559755965,20.734664916992188,-0.020583161756530632
10701,2015-09-30,21.184022903442386,21.2268180847168,20.7774600982666,20.93437957763672,9415692.0,0.018867974723443703,1.6808641378250544,-1.4583286908078201,49.64131730048398,44.88072695161321,0.15261718148728676,0.20145781095045479,1.2271198113909527,2.0820914443241243,28.389897282981014,0.44935798645019887,-0.1423576233125594,-0.15263900756835724,-1.2445853210948847,0.9393073059581702,-0.698612164331621,0.3933341491949065,1.3102876012129947,89.9280686262631,39.8239979777146,0.5459731567632632,9,0.1997146606445277,0.880884170532223,2.2325248718261683,2.054207801818844,-0.6847362518310582,2,-0.03838381910316013,1.1379278548244125,20.791725158691406,-3.470577131801236,20.827388763427734,1.3571343300687146,21.04136848449707,-0.03838381910316013
10702,2015-10-01,20.827388763427734,21.21968650817871,20.72753143310547,21.16262435913086,10433964.0,-0.016835052607344858,1.1904717437625747,-1.342858234327826,46.63072125439178,44.96234609329067,0.2729483681076701,0.5432508703080003,1.5340881435837552,2.415878644693322,27.27717034275993,0.4921550750732422,-0.19124825068143636,-0.4821689605712898,-1.5973500348464746,0.6330121137038951,-1.0397594977088822,0.07542157656630266,1.6223136988591484,28.8888822861761,-24.520003924996644,0.5575905371375918,10,0.43152713775634766,0.6954355239868164,2.2860212326049805,2.318118095397949,-0.7917251586914062,3,-0.02089032972970495,1.6808641378250544,21.184022903442386,1.1379278548244125,20.791725158691406,-3.470577131801236,20.827388763427734,-0.02089032972970495
10703,2015-10-02,21.269615173339844,21.269615173339844,20.77032852172852,21.034236907958984,10017991.0,0.021232926265276397,3.2424193313128717,-0.7021279016841147,47.7572465353087,44.94625211450255,-0.32537512425984616,0.0804307756731788,1.0817217540991777,1.950069901201637,26.084237968247603,0.4992866516113246,-0.24601321991027092,-0.0242506980895989,-1.1320117838726773,1.0835103876934795,-0.5781312409811399,0.5296298448019421,1.1363714074259121,97.77782399676731,43.76491996708444,0.5538805428915401,10,-0.2318115234375,0.25320911407470703,1.843794822692871,1.8758916854858398,-0.7203998565673828,4,-0.06371565410059576,1.1904717437625747,20.827388763427734,1.6808641378250544,21.184022903442386,1.1379278548244125,20.791725158691406,-0.06371565410059576
10704,2015-10-05,21.61198234558105,21.93295288085937,21.3409423828125,21.390869140625,13188614.0,0.016096538157885698,-2.6889213746218856,0.9393951671717594,48.77102006787304,46.00358617112913,-0.7737055637642563,-0.24174893996021396,0.7405719802742006,1.5922495786542932,24.123999355558862,0.6633377075195277,-0.339932401412252,0.2974317550659151,-0.8182361131422162,1.4130996232740465,-0.2604021790381523,0.8552656891699826,0.7511626712940007,75.13810032458555,24.663252556737334,0.5578339341040662,10,-0.4992866516113246,-0.08915805816650035,1.5014276504516637,1.5335245132446325,-1.112695693969723,0,-0.06369633558772836,3.2424193313128717,21.269615173339844,1.1904717437625747,20.827388763427734,1.6808641378250544,21.184022903442386,-0.06369633558772836
10705,2015-10-06,21.54778861999512,21.704708099365234,21.30527877807617,21.56918716430664,11087156.0,-0.0029702840100207517,1.7316971361113709,-0.09677641964338177,44.13792467514267,46.04484716732675,-0.5742172149312417,-0.19188753114061186,0.8117006531668132,1.6353350028451388,22.47701939897756,0.39942932128906605,-0.3950556479516152,0.2360911369323766,-0.8767391327212124,1.3489214065859656,-0.3203239978944197,0.7925062717591729,0.7733716642670387,68.04733634182976,22.388966383175614,0.5564151348267947,10,-0.4350929260253942,-0.02496433258056996,1.565621376037594,1.5977182388305629,-0.9557781219482457,1,-0.056272736180770555,-2.6889213746218856,21.61198234558105,3.2424193313128717,21.269615173339844,1.1904717437625747,20.827388763427734,-0.056272736180770555
10706,2015-10-07,21.4907283782959,21.76890182495117,21.433666229248047,21.619115829467773,10018552.0,-0.002648078775298268,-1.764695704151104,5.999821730993063,39.442822033353345,45.77870087017132,-0.43922965615328025,-0.12198141912141836,0.8666678615477323,1.659807589868958,20.511276876563972,0.33523559570312145,-0.44895647775672387,0.16690530776977397,-0.9482949233159204,1.2821055388554683,-0.3906948077730732,0.7245054233126211,0.7892868680056289,63.31370215890194,21.638540310869168,0.5576001155428467,10,-0.20328235626220703,0.032095909118652344,1.601283073425293,1.6333799362182617,-1.1198291778564453,2,-0.034185203221597016,1.7316971361113709,21.54778861999512,-2.6889213746218856,21.61198234558105,3.2424193313128717,21.269615173339844,-0.034185203221597016
10707,2015-10-08,22.025678634643555,22.097003936767575,21.291013717651367,21.44793128967285,11374566.0,0.02489214171483911,1.2376249682284286,-4.500029712384122,49.782937132649444,45.92480955151337,-0.8624911881462971,-0.625523670678767,0.3325784555385951,1.095163423126138,18.46750814542256,0.8059902191162074,-0.3213587984020947,0.6615559577941887,-0.4952741513797001,1.8183860669680776,0.08314090320724432,1.2399710123811332,0.21401447445655108,94.62375639772293,51.74129798391486,0.5784150545869445,10,-0.6562070846557617,-0.5028543472290039,0.8666181564331055,0.8666181564331055,-1.8116989135742188,3,-0.06930056541510643,-1.764695704151104,21.4907283782959,1.7316971361113709,21.54778861999512,-2.6889213746218856,21.61198234558105,-0.06930056541510643
10708,2015-10-09,21.982881546020508,22.125534057617188,21.86162567138672,22.01854515075684,11044395.0,-0.0019430542564864428,1.1142996852174445,-0.061728721121410146,52.27963142907193,47.05445009927944,-0.7510795685383655,-0.5479006277317602,0.3640297255026397,1.1062357444822801,16.257811355733363,0.26390838623046875,-0.23916673364811913,0.5788159370422363,-0.6066427470334155,1.7642746211178881,-0.013913404995587797,1.1715452790800605,0.2172958686222053,82.9060473705743,35.9380609466415,0.5927293420378257,10,-0.5991449356079102,-0.46005725860595703,0.8220400810241699,0.9094152450561523,-1.5477886199951172,4,-0.08857883063272376,1.2376249682284286,22.025678634643555,-1.764695704151104,21.4907283782959,1.7316971361113709,21.54778861999512,-0.08857883063272376
10709,2015-10-12,22.132667541503906,22.37517738342285,22.03994369506836,22.06847381591797,8638143.0,0.006813756202517229,-4.529446926319763,-1.799978607337504,77.16701209508268,50.623403613706394,-0.7780619015157235,-0.6838763170050761,0.1942871189000286,0.9285766485171507,15.155716942139419,0.39229583740234375,-0.13610945042624678,0.6975749015808113,-0.5314738003732593,1.9266236035348818,0.08305055060377597,1.3120992525578465,-1.8687591552734375,77.63162061455206,23.873007757200043,0.6145243509770355,10,-0.5813131332397461,-0.6098432540893555,0.599144458770752,0.7596292495727539,-2.3823108673095703,0,-0.07154366827957381,1.1142996852174445,21.982881546020508,1.2376249682284286,22.025678634643555,-1.764695704151104,21.4907283782959,-0.07154366827957381
10710,2015-10-13,21.818830490112305,22.23965835571289,21.776033401489254,22.1184024810791,10186371.0,-0.0141798113943149,-1.4074022719844446,-4.666686474922748,67.0282022085417,52.555279714601696,-0.338840944677699,-0.38411542147849786,0.47583133259477606,1.2109521436160904,14.079537755341956,0.46362495422363637,-0.0993575951433705,0.38017148971557546,-0.8531008651983143,1.6134438446294652,-0.2364646877413712,0.9968076671725221,-1.5126967239379887,48.68423367475115,-9.288393241722602,0.6166361774569452,10,-0.26747608184814453,-0.2960062026977539,0.8416538238525391,1.016404151916504,-1.761770248413086,1,-0.060477294559804995,-4.529446926319763,22.132667541503906,1.1142996852174445,21.982881546020508,1.2376249682284286,22.025678634643555,-0.060477294559804995
10711,2015-10-14,21.676176071166992,21.897289276123047,21.562053680419922,21.86162567138672,13610336.0,-0.006538133151085201,1.6111049210770658,0.6190485286065376,63.86552639074357,54.47025806308523,-0.13302158521481644,-0.29418187837983467,0.5999654123536473,1.3216793908725109,13.657132404571437,0.335235595703125,-0.005255534686746444,0.2614115715026841,-0.9313518231631797,1.454174966168548,-0.334970125830246,0.8577932688356142,-1.3286614326477064,35.52621856604517,-26.000446777159,0.5963816973329311,10,-0.1034231185913086,-0.1533517837524414,0.6990017890930176,1.1590585708618164,-1.5905838012695312,2,-0.050016459063655705,-1.4074022719844446,21.818830490112305,-4.529446926319763,22.132667541503906,1.1142996852174445,21.982881546020508,-0.050016459063655705
10712,2015-10-15,22.082738876342773,22.218259811401367,21.24821662902832,21.761768341064453,17028131.0,0.018756205146191807,2.277104241506516,-1.730769626346049,64.89795851542684,56.37478161643169,-0.38307033255469847,-0.7747330213775676,0.17968458992709202,0.8910377272296159,14.50117716035546,0.9700431823730469,0.0905932683272006,0.689729022979737,-0.43208515154211113,1.8115431975015852,0.12882193571881473,1.2506361102406593,-1.694670982925416,74.05069289771382,9.283162441558687,0.5609070872609238,10,-0.2710418701171875,-0.5599145889282227,0.29243898391723633,0.7524957656860352,-2.111268997192383,3,-0.0775193550713591,1.6111049210770658,21.676176071166992,-1.4074022719844446,21.818830490112305,-4.529446926319763,22.132667541503906,-0.0775193550713591
10713,2015-10-16,21.72610664367676,22.21112632751465,21.647645950317386,22.175464630126953,13256611.0,-0.016149818854583886,1.1643961067743016,-1.3999976230233844,62.352957214908116,57.88388574388003,0.05042792414740305,-0.46734067453937556,0.5121933622615842,1.2205895320426556,15.329801974881235,0.5634803771972621,0.12972709129347848,0.34914522171020934,-0.7420365912672544,1.440327034687673,-0.19644568477852076,0.8947361281989394,-1.2982965604592955,42.40520468746858,-24.877970900326872,0.5455909064887315,10,0.08559036254882457,-0.20328235626221058,0.6490712165832484,1.1091279983520472,-1.9900150299072301,4,-0.06959953513104566,2.277104241506516,22.082738876342773,1.6111049210770658,21.676176071166992,-1.4074022719844446,21.818830490112305,-0.06959953513104566
10714,2015-10-19,21.526390075683594,21.72610664367676,21.36947250366211,21.66191291809082,11067108.0,-0.00919246928447226,1.7026921548078897,0.30159215256820265,59.662280741362856,59.60881419568227,0.26454628060206176,-0.30221895038815205,0.6746209496685616,1.391789404230849,15.567737396869585,0.356634140014652,0.2174014136381892,0.1615542411804185,-0.9166011380380326,1.2397096203988696,-0.37752344842880703,0.700631930789644,-1.0596326464620205,28.057468146463744,-39.65761465398623,0.5390776896092254,10,0.2853069305419922,-0.0035657882690429688,0.7168335914611816,1.2945795059204102,-1.7118396759033203,0,-0.05069578065905911,1.1643961067743016,21.72610664367676,2.277104241506516,22.082738876342773,1.6111049210770658,21.676176071166992,-0.05069578065905911
10715,2015-10-20,21.81169891357422,21.904422760009766,21.512126922607425,21.54778861999512,10141647.0,0.01325391005586729,-1.3404320689125735,-1.9473491618932084,58.49421377615309,61.72563550043779,0.02303204340263676,-0.49374935521712615,0.36054813639326966,1.0807000848839294,14.0416455691724,0.3922958374023402,0.2791671029438767,0.3712567329406724,-0.5990458261496094,1.3415592920309543,-0.11389454660447029,0.8564080124858151,-1.3067730852686203,58.088371196778496,-6.5353184252448955,0.4851512795451414,10,-1.9073486328125e-06,-0.28887462615966797,0.331667423248291,1.0092706680297852,-2.0542106628417933,1,-0.09450626691426744,1.7026921548078897,21.526390075683594,1.1643961067743016,21.72610664367676,2.277104241506516,22.082738876342773,-0.09450626691426744
10716,2015-10-21,21.72610664367676,22.00428009033203,21.669044494628906,21.847360610961914,6450462.0,-0.003924145030453796,-1.8484838662625804,-0.4594514508726845,63.125008008370024,63.2080878199623,0.1626257959953641,-0.34494928740039654,0.4178583241392886,1.137930220726009,12.496758426388412,0.335235595703125,0.3106990497489761,0.23430919647217152,-0.6777371865698392,1.1463555795141822,-0.22171399504883382,0.6903323879931769,-1.1837757842688177,49.264818652646355,-19.057899321794466,0.45602319152100584,10,0.08559036254882457,-0.20328235626221058,0.40834379196166637,1.0948629379272425,-2.0256786346435582,2,-0.07682215821504801,-1.3404320689125735,21.81169891357422,1.7026921548078897,21.526390075683594,1.1643961067743016,21.72610664367676,-0.07682215821504801
10717,2015-10-22,22.1184024810791,22.14693260192871,21.776033401489254,21.81169891357422,7646648.0,0.01805642602405788,1.0392309023317468,-2.529431196124154,62.57926899247469,64.35249199367372,-0.2404163064636542,-0.6622158408537508,-0.012540782994872046,0.7222265633306364,10.95127128287064,0.4208259582519496,0.38963305177350094,0.5574181556701667,-0.3221551368988216,1.436991448239155,0.11763150938567435,0.9972048019546591,-1.53941469119086,88.9831372700099,23.378919537940078,0.43978664628449343,10,-0.3067054748535156,-0.5955781936645508,0.11055564880371094,0.7025671005249023,-2.639087677001953,3,-0.09190583329517499,-1.8484838662625804,21.72610664367676,-1.3404320689125735,21.81169891357422,1.7026921548078897,21.526390075683594,-0.09190583329517499
10718,2015-10-23,21.298145294189453,22.047075271606445,21.28388023376465,22.01141166687012,10878539.0,-0.03708482959342685,-1.0576938405564198,-2.3255887712141208,45.92593436272982,60.881261134523406,0.5280239004153948,0.18789841483682324,0.7579164394288895,1.5175990813172824,9.788599753335841,0.8345222473144531,0.48449500870970397,-0.27567787170410085,-1.130462622505103,0.5791068790969014,-0.703070247104602,0.15171450369640027,-0.6832337124305177,1.652861512349499,-60.15343709322139,0.4273923754005016,10,0.44579219818115234,0.08559226989746094,1.0770325660705566,1.5228242874145508,-1.4336662292480469,4,-0.06229065473607254,1.0392309023317468,22.1184024810791,-1.8484838662625804,21.72610664367676,-1.3404320689125735,21.81169891357422,-0.06229065473607254
10719,2015-10-26,20.80599021911621,21.39800262451172,20.67047119140625,21.30527877807617,13131412.0,-0.02310788419719867,1.1249975626673054,0.7000029415146577,41.33333273908895,58.02627563791755,0.9076480906227786,0.7150280261090565,1.1859377917298346,1.979818885078,9.074877851282876,0.7275314331054688,0.4654533297137142,-0.7667630195617683,-1.625526001450499,0.0919999623269625,-1.1961445105061337,-0.3373815286174029,-0.15587332132399823,9.178636620242322,-49.69682959136971,0.4293814909443656,10,0.6383752822875977,0.5135526657104492,1.5691876411437988,2.014979362487793,-1.305276870727539,0,-0.05142262368092787,-1.0576938405564198,21.298145294189453,1.0392309023317468,22.1184024810791,-1.8484838662625804,21.72610664367676,-0.05142262368092787
10720,2015-10-27,20.363765716552734,20.77032852172852,20.256776809692386,20.713266372680664,9980137.0,-0.021254672231709848,1.215375627897758,0.699997325907,37.92049092216774,55.1434939191869,1.253594723358443,1.184264854852536,1.5499794797840778,2.3910549332738427,8.395255688590533,0.5492134094238246,0.4187711168773234,-1.1875895500183091,-2.144062163131359,-0.23111693690525925,-1.665825856574834,-0.7093532434617842,2.011411666870117,5.660322143804074,-50.47866550450919,0.4782363065565246,10,0.8737525939941406,0.9522113800048828,2.0114121437072754,2.4572038650512695,-1.0057048797607422,1,-0.026970223701111906,1.1249975626673054,20.80599021911621,-1.0576938405564198,21.298145294189453,1.0392309023317468,22.1184024810791,-0.026970223701111906
10721,2015-10-28,20.370899200439453,20.66333770751953,20.11412239074707,20.427959442138672,13285913.0,0.0003503027871176734,1.0810832297418405,0.1632621876347284,30.000023052575983,51.2659455344257,1.1642719930552943,1.1732435765334728,1.4587651996123583,2.356304293342358,8.02724397391534,0.5492153167724609,0.2509344108418574,-1.139799880981446,-2.222775730886017,-0.05682403107687506,-1.6812878059337315,-0.5983119560291605,1.9619101715087908,12.631617466301611,-37.04315589697426,0.5414879249522854,10,0.7917251586914062,0.8737506866455078,1.5977168083190918,2.043508529663086,-1.319543838500973,2,-0.03011211943426606,1.215375627897758,20.363765716552734,1.1249975626673054,20.80599021911621,-1.0576938405564198,21.298145294189453,-0.03011211943426606
10722,2015-10-29,20.392297744750977,20.427959442138672,19.90727424621582,20.2995719909668,10738339.0,0.0010504467230911807,5.347917078445279,-1.6250501403930384,30.675949235680335,47.74627798117816,0.981033511826702,1.177973102991892,1.3384643012558186,2.307132649654598,7.661982476912982,0.5206851959228516,0.1401215921550545,-1.096646785736084,-2.252448410854562,0.059154839382394186,-1.674547598295323,-0.5187459731768449,1.851764147949222,22.66675699188499,-21.862454004618105,0.5779008125592382,10,0.6348056793212891,0.7489280700683594,1.5763182640075684,2.0221099853515625,-1.3052787780761719,3,-0.03392799302843952,1.0810832297418405,20.370899200439453,1.215375627897758,20.363765716552734,1.1249975626673054,20.80599021911621,-0.03392799302843952
10723,2015-10-30,19.91440773010254,20.75606346130371,19.76462173461914,20.449357986450195,18535141.0,-0.023434829200228213,-1.3760702123282975,-5.769165895300025,25.040165133101823,43.899376246926934,1.312982279357044,1.6328455184986765,1.7185974507794057,2.742002651141412,7.142981153483893,0.9914417266845703,0.030118081589495915,-1.5067764282226577,-2.8589403113237175,-0.15461254512159783,-2.182858369773186,-0.8306944866721295,2.189446903808598,9.170304147077989,-29.884004933746954,0.6760819415505295,10,1.0413694381713867,1.155491828918457,2.054208278656006,2.5,-0.9843082427978516,4,-0.02184814792998868,5.347917078445279,20.392297744750977,1.0810832297418405,20.370899200439453,1.215375627897758,20.363765716552734,-0.02184814792998868
10724,2015-11-02,20.23537826538086,20.278173446655273,19.950071334838867,19.950071334838867,11103279.0,0.016117503449180726,-1.2999939832735004,-0.5333335710312763,32.21156915993461,40.97908240068044,0.882418934114579,1.2684915967716535,1.3199796258796361,2.378644564613353,7.864473635406723,0.3637657165527344,-0.12062583653109726,-1.1169756889343248,-2.564996390292883,0.3310450124242337,-1.840986039613604,-0.39296533825504554,1.6813377365869187,46.80852677894081,8.601700350249182,0.7240103506792791,11,0.7203989028930664,0.8345212936401367,1.7332377433776855,2.1790294647216797,-1.2838802337646484,0,-0.018329244730452943,-1.3760702123282975,19.91440773010254,5.347917078445279,20.392297744750977,1.0810832297418405,20.370899200439453,-0.018329244730452943
10725,2015-11-03,20.335235595703125,20.385164260864254,20.042795181274414,20.22824478149414,8819842.0,0.004934789407574636,2.310342283859625,0.37500250696937487,34.78967867112,37.83071247431933,0.6158650514400783,1.131128666475778,1.1503123884626518,2.2405361138643087,8.486920074808442,0.3423690795898402,-0.24584154019134985,-0.9564907073974602,-2.470109554988195,0.5571281401932744,-1.7133001311928275,-0.19968128360209292,1.4093128648767603,57.55394853030295,18.22284057630658,0.7568094237953666,11,0.6205415725708008,0.7346639633178711,1.5460052490234375,2.079172134399414,-1.4479312896728516,1,-0.04103823845005217,-1.2999939832735004,20.23537826538086,-1.3760702123282975,19.91440773010254,5.347917078445279,20.392297744750977,-0.04103823845005217
10726,2015-11-04,20.75606346130371,20.75606346130371,20.2995719909668,20.34236717224121,15362275.0,0.02069451635414077,1.2068917822366307,3.8666524048917887,35.00003019143959,34.766352607537655,0.04801534768989768,0.687698155794358,0.7146324270532602,1.7845408791797404,8.999870237389409,0.4564914703369105,-0.34519836177623375,-0.49892959594726705,-2.0277954158213056,1.0299362239267715,-1.2633625058842881,0.265503313989754,0.8300908611993165,100.0,62.37309620953588,0.76443290993702,11,0.14978504180908203,0.31383609771728516,1.052067756652832,1.6583442687988281,-2.2539234161376953,2,-0.06735393862704586,2.310342283859625,20.335235595703125,-1.2999939832735004,20.23537826538086,-1.3760702123282975,19.91440773010254,-0.06735393862704586
10727,2015-11-05,20.499286651611328,20.834522247314453,20.456491470336914,20.7774600982666,8656649.0,-0.012371170967515166,-1.0784408311791818,-0.6724098185305399,35.80859462047445,33.642203747287056,0.05695720853799813,0.8688021879174457,0.929353177101941,2.0021362661646123,9.204032534568967,0.37803077697753906,-0.4755767498374297,-0.6793868064880364,-2.198627481793075,0.8398538688170021,-1.4390071441405539,0.08023353116448106,0.94114506386099,68.66665715874895,30.336988014638266,0.7596203376525185,11,0.08202552795410156,0.570612907409668,1.2250356674194336,1.915121078491211,-2.3395137786865234,3,-0.07063325247754582,1.2068917822366307,20.75606346130371,2.310342283859625,20.335235595703125,-1.2999939832735004,20.23537826538086,-0.07063325247754582
10728,2015-11-06,20.035663604736328,20.328102111816406,19.778886795043945,20.22111320495605,13547666.0,-0.02261654538298563,1.7500131318195926,0.6666689522294394,33.74808903793975,32.79939889160381,0.360583464310686,1.2427829192993265,1.338227272215999,2.421434185863106,9.73714999024028,0.7203998565673828,-0.6410007028350115,-1.0456489562988267,-2.5971220139406483,0.5058241013429949,-1.8213854851197375,-0.2699124274779159,1.2707033122677345,24.324382924057332,-14.67243123397018,0.7757365288209099,11,0.26390838623046875,1.034235954284668,1.3552064895629883,2.378744125366211,-1.7403717041015625,4,-0.04734780223786894,-1.0784408311791818,20.499286651611328,1.2068917822366307,20.75606346130371,2.310342283859625,20.335235595703125,-0.04734780223786894
10729,2015-11-09,20.54921531677246,20.834522247314453,20.09272575378418,20.11412239074707,19264742.0,0.02563187934113298,-2.104490121732189,-2.3461518682698,36.88888378278693,32.68477587611705,-0.21592947751304692,0.6371895355249642,0.782123518143095,1.8651825075369182,9.551455743601721,0.798858642578125,-0.8369825662768839,-0.4529246330261216,-1.938716303326757,1.0328670372745137,-1.1958204681764393,0.289971202124196,0.6338119856408078,72.97296808966189,34.88782838611458,0.7428958351503183,11,-0.24964332580566406,0.5206842422485352,0.7310986518859863,1.8651924133300781,-1.6904430389404297,0,-0.0787921000636086,1.7500131318195926,20.035663604736328,-1.0784408311791818,20.499286651611328,1.2068917822366307,20.75606346130371,-0.0787921000636086
10730,2015-11-10,20.499286651611328,20.691869735717773,20.328102111816406,20.363765716552734,9634824.0,-0.002429711518978528,-2.517243287105341,0.311475841026855,37.16417582812311,33.480792851177846,-0.1617670821748689,0.614709035405987,0.802758909402634,1.8800012331253626,9.878668146380651,0.3637676239013672,-0.9144039403716384,-0.43687610626220774,-1.8867260745121683,1.0129738619877529,-1.1618010903871898,0.28804887786277433,0.5702682053784116,68.24324202241547,30.26803916881154,0.7249249841249811,11,-0.19971466064453125,0.570612907409668,0.8184733390808105,1.915121078491211,-1.5263900756835938,1,-0.07550451126910085,-2.104490121732189,20.54921531677246,1.7500131318195926,20.035663604736328,-1.0784408311791818,20.499286651611328,-0.07550451126910085
10731,2015-11-11,20.592010498046875,20.67047119140625,20.456491470336914,20.570613861083984,8633937.0,0.00452327185874335,1.3999786073376832,0.157884366379553,32.961783778512924,33.73477446704813,-0.2456618493326772,0.460191949199924,0.6996106890432117,1.7538307241658622,10.581918333798843,0.21397972106933594,-0.9322415696852389,-0.289943981170655,-1.7039237133382557,1.1240357509969456,-0.9969338472544536,0.41704588491314354,0.37314970915321766,77.02694156908305,43.624180225646825,0.7069898660838001,11,-0.2924385070800781,0.4778890609741211,0.7257494926452637,1.822397232055664,-1.4051342010498047,2,-0.08278483502998846,-2.517243287105341,20.499286651611328,-2.104490121732189,20.54921531677246,1.7500131318195926,20.035663604736328,-0.08278483502998846
10732,2015-11-12,20.370899200439453,20.67047119140625,20.363765716552734,20.477888107299805,9635666.0,-0.010737722653569648,-4.05881427650103,-5.000267427348904,38.05148432307868,35.180476599267784,-0.03118453306493052,0.5760134086602946,0.9075133521219598,1.9467033732312942,10.853719363170484,0.3067054748535156,-0.8993816000685406,-0.4254632949829116,-1.7369215688899224,0.8859949789240993,-1.0811924319364188,0.23026584197059563,0.49821792895416195,56.08114090164186,17.891313258131163,0.6557291369535058,11,-0.0641946792602539,0.699000358581543,1.034235954284668,2.043508529663086,-0.8059921264648438,3,-0.09173670425079339,1.3999786073376832,20.592010498046875,-2.517243287105341,20.499286651611328,-2.104490121732189,20.54921531677246,-0.09173670425079339
10733,2015-11-13,20.213979721069336,20.599143981933594,20.15691947937012,20.37803077697754,20467938.0,-0.007703119917589651,-2.1795093320168957,1.533346406860036,41.6499154187525,36.229181739136436,0.1929933905987582,0.6470123272385209,1.0422301841080568,2.074412812946079,11.258542708981098,0.442224502563473,-0.8365098347129134,-0.5067764282226577,-1.7658531528688002,0.7523002964234848,-1.136314790545729,0.12276193410041358,0.5667777767423203,16.34598819793528,-24.459621152413764,0.6295383623230721,11,0.09272480010986328,0.8559198379516602,1.232168197631836,2.200428009033203,-0.5848789215087891,4,-0.1016230785075638,-4.05881427650103,20.370899200439453,1.3999786073376832,20.592010498046875,-2.517243287105341,20.499286651611328,-0.1016230785075638
10734,2015-11-16,20.43509292602539,20.44222450256348,20.164051055908203,20.213979721069336,9891531.0,0.01093862801918144,1.3636481503990512,-1.347831647482851,51.072968515621675,38.03843616630329,0.003563698243215896,0.35832124448981517,0.8134428110878353,1.8336204150451323,12.227896275947888,0.278173446655277,-0.7716181503279742,-0.2310983657836907,-1.4366175527709082,0.9744208212035268,-0.8338579592772994,0.37166122770991805,0.26437371073086524,51.99987164311048,6.46984130353141,0.6027595934936092,11,-0.1283884048461914,0.6348066329956055,1.0181875228881836,1.9793148040771484,-0.6134090423583984,0,-0.10471207706941488,-2.1795093320168957,20.213979721069336,-4.05881427650103,20.370899200439453,1.3999786073376832,20.592010498046875,-0.10471207706941488
10735,2015-11-17,19.750356674194336,20.54921531677246,19.6861629486084,20.392297744750977,13292642.0,-0.03350786092873592,-1.2407384481298622,-2.9032235803566038,42.245987775400266,38.843542564521144,0.6667230424238362,0.9283033639689933,1.4692832354273975,2.4935848591573553,13.179519567172326,0.8630523681640625,-0.6439470242399032,-0.812767505645752,-1.956829720307514,0.3312947090160101,-1.3847986129766312,-0.2407363983148727,0.8743223703909493,6.521709642852298,-41.386450883163505,0.5720311073308808,11,0.5099859237670898,1.2125539779663086,1.7867326736450195,2.664051055908203,0.04279708862305043,1,-0.04514269848742747,1.3636481503990512,20.43509292602539,-2.1795093320168957,20.213979721069336,-4.05881427650103,20.370899200439453,-0.04514269848742747
10736,2015-11-18,20.05706024169922,20.099857330322266,19.607702255249023,19.757488250732425,13340310.0,0.015529014111710593,1.5555467519733779,-0.4666658743411263,46.08982581848227,39.98590158652201,0.27986984970142004,0.5166359918458134,1.1481491365821697,2.1671720093598736,14.039713431154624,0.4921550750732422,-0.5671557327964969,-0.42261161804199077,-1.4466859236341456,0.6014626875501641,-0.9346487708380664,0.08942553475408488,0.4921550750732422,42.28181415190678,-8.45490152279011,0.5120371527960774,11,0.16405200958251953,0.8559207916259766,1.4800291061401367,2.3573474884033203,-0.25677490234375,2,-0.0540539666684291,-1.2407384481298622,19.750356674194336,1.3636481503990512,20.43509292602539,-2.1795093320168957,20.213979721069336,-0.0540539666684291
10737,2015-11-19,20.08559226989746,20.392297744750977,20.049928665161133,20.106990814208984,8358163.0,0.0014225428778900095,-6.384552092975419,-0.07143039054640928,52.230489738504595,42.039501664362554,0.20839945003916327,0.34572803815500563,1.106140347193147,2.1232242540897843,14.459688998620585,0.34236907958984375,-0.5095397123024625,-0.2924390792846694,-0.9798757637740287,0.39499760520468996,-0.6361574215293473,0.05127926296000851,0.463623046875,48.201523275253415,-7.471140475658473,0.34371834224467906,11,0.13551998138427734,0.8273887634277344,1.4621963500976562,2.328815460205078,-0.14978599548339488,3,-0.044744310290879885,1.5555467519733779,20.05706024169922,-1.2407384481298622,19.750356674194336,1.3636481503990512,20.43509292602539,-0.044744310290879885
10738,2015-11-20,19.97146987915039,20.32097053527832,19.671897888183594,20.171184539794922,13596876.0,-0.005681803613932113,1.6,9.333095641322757,46.36542642223929,43.09245084652393,0.34917817122239114,0.3745674032511346,1.2063317234523296,2.2175802811511396,15.668162227678812,0.6490726470947266,-0.48757412109282683,-0.3402276992797866,-0.8975488957916937,0.21709349723212057,-0.6188882975357402,-0.061567101023833004,0.46476387023925625,38.63649255303632,-17.407360416705004,0.2786605982559529,11,0.1783161163330078,0.9379444122314453,1.6957907676696777,2.4429378509521484,-0.2211132049560547,4,-0.020357179898922717,-6.384552092975419,20.08559226989746,1.5555467519733779,20.05706024169922,-1.2407384481298622,19.750356674194336,-0.020357179898922717
10739,2015-11-23,19.73609161376953,20.021398544311523,19.693294525146484,19.957204818725586,8903541.0,-0.011785725677937564,-1.139524760110197,1.1071455858196126,42.04545569649743,43.63481527634328,0.5108013524792909,0.5540902943234371,1.414179239514258,2.4279783488615507,15.938499444969345,0.32810401916503906,-0.4605290340624961,-0.522111034393312,-1.0850255762887073,0.04080350750208339,-0.8035683053410096,-0.2406537634456143,0.6562061309814453,13.63649255303632,-40.472429882017224,0.28145727094769696,11,0.40299510955810547,1.141225814819336,1.931169033050537,2.678316116333008,0.07132720947265625,0,-0.005421074055733444,1.6,19.97146987915039,-6.384552092975419,20.08559226989746,1.5555467519733779,20.05706024169922,-0.005421074055733444
10740,2015-11-24,19.814550399780273,19.87874412536621,19.543508529663086,19.664764404296875,11536357.0,0.0039753963219344435,1.410263091132245,-0.6774176852674528,36.2499818940899,44.00017062251851,0.36319172196067484,0.4557421352874229,1.300945733262168,2.325994788852693,15.72672674547241,0.335235595703125,-0.37954243315493486,-0.4161914825439439,-1.0101518914487535,0.17776892636086572,-0.7131716869963469,-0.11921127809154086,0.5064201354980469,31.932765555830205,-15.694964992370597,0.296980204452404,11,0.29243946075439453,1.030670166015625,1.852710247039795,2.5998573303222656,0.13552093505859375,1,0.00036001240213856534,-1.139524760110197,19.73609161376953,1.6,19.97146987915039,-6.384552092975419,20.08559226989746,0.00036001240213856534
10741,2015-11-25,19.757488250732425,19.843080520629886,19.600570678710934,19.793153762817386,6357369.0,-0.002879810437105945,2.5789784802466884,-0.23810979103793406,38.49555637330018,44.049511961432,0.32344127902015174,0.48959457604291856,1.3087463758762539,2.34950877201506,15.31759674209187,0.24250984191895242,-0.35180575644728407,-0.44258308410644176,-1.0685575028250014,0.18339133461211787,-0.7555702934657234,-0.12959587474716017,0.45463760375976037,25.209995281005337,-18.940333870680963,0.3129872093592805,11,0.3138380050659144,1.087732315063473,1.909772396087643,2.6569194793701136,0.3281040191650355,2,0.0018051642816308,1.410263091132245,19.814550399780273,-1.139524760110197,19.73609161376953,1.6,19.97146987915039,0.0018051642816308
10742,2015-11-27,19.700428009033203,19.85734748840332,19.65763282775879,19.793153762817386,3152818.0,-0.002888031159381188,-1.2400068457251656,2.5998716508905217,44.05062519886537,44.316257492555664,0.30775746898516587,0.5187611808984443,1.3031393501301665,2.3742845682846436,14.609314849997917,0.19971466064453125,-0.3262542531181367,-0.4650498390197768,-1.1219992715080949,0.19189959346854124,-0.7935245552639358,-0.13657512277561779,0.41809141998290755,20.183556011324438,-25.380982675026768,0.32847471624415836,11,0.3459339141845703,1.1447925567626953,1.9668326377868652,2.713979721069336,0.40656280517578125,4,0.0050687898900714234,2.5789784802466884,19.757488250732425,1.410263091132245,19.814550399780273,-1.139524760110197,19.73609161376953,0.0050687898900714234
10743,2015-11-30,19.47931480407715,19.778886795043945,19.457916259765625,19.700428009033203,12201326.0,-0.01122377670447916,-1.432421493874896,2.3845932325413055,28.813543958036206,41.84298809726839,0.4623166909817016,0.7437388926449167,1.4729000814759132,2.5626386994062784,14.65855834494134,0.3209705352783203,-0.29759526250051493,-0.6644083976745598,-1.3823492207891306,0.05353242544001091,-1.0233788092318434,-0.30543798611727624,0.5587030990295396,3.797554048885173,-36.71786904837606,0.35897041155728504,11,0.5242509841918945,1.2731809616088867,2.18794584274292,2.9350929260253906,0.3780326843261719,0,0.02343467801246124,-1.2400068457251656,19.700428009033203,2.5789784802466884,19.757488250732425,1.410263091132245,19.814550399780273,0.02343467801246124
10744,2015-12-01,19.864479064941406,19.88587760925293,19.557775497436523,19.600570678710934,10181044.0,0.019772988153753834,1.139525627790699,-1.193544213168648,38.90273732168198,41.47151582463302,-0.013746860749503043,0.34716226599642397,1.0487679462266613,2.1437752995578236,14.608979565247232,0.40656280517578125,-0.28325849289077354,-0.26069917678832866,-0.9877746014587139,0.46637624788205656,-0.624236889123523,0.10283853554686573,0.08072257523071258,94.99988857938718,55.59626467049277,0.3635377123351932,12,0.06062793731689453,0.5634803771972656,1.6993584632873535,2.549928665161133,-0.021398544311519885,1,-0.00574504825291311,-1.432421493874896,19.47931480407715,-1.2400068457251656,19.700428009033203,2.5789784802466884,19.757488250732425,-0.00574504825291311
10745,2015-12-02,19.500713348388672,19.8502140045166,19.44365119934082,19.793153762817386,9425085.0,-0.018312371311802522,1.0000093828434706,-1.1081133820936067,32.57404645995058,39.96976256257395,0.3474175870330889,0.6800695782816248,1.4159035050877478,2.4719538925417233,14.84851697698702,0.42082786560058594,-0.28943995770528375,-0.5827387809753404,-1.353527118294874,0.1880495563441933,-0.968132949635109,-0.19734461231557177,0.3851642608642578,12.903378850483493,-20.843043992056536,0.38539416865976744,12,0.41726112365722656,0.6383733749389648,1.8812408447265625,2.913694381713867,0.5135517120361328,2,0.01572791053199385,1.139525627790699,19.864479064941406,-1.432421493874896,19.47931480407715,-1.2400068457251656,19.700428009033203,0.01572791053199385
10746,2015-12-03,19.358060836791992,19.600570678710934,19.286733627319336,19.41512107849121,7804373.0,-0.007315245809121462,-2.1428544141803516,0.19511749704871179,33.41122385799267,37.87873302029485,0.4252045698990514,0.7511278738313791,1.5474609322486472,2.5770312572445135,15.933607015702023,0.313837051391598,-0.36231695099149874,-0.6554911613464363,-1.4230039722911805,0.11202164959830796,-1.0392475668188084,-0.27173475587406415,0.5278167724609375,11.904852860653754,-18.230831383183997,0.38375640547237205,12,0.44579124450683594,0.7025671005249023,1.918686866760254,3.052781105041504,0.5706119537353516,3,0.030582117859744296,1.0000093828434706,19.500713348388672,1.139525627790699,19.864479064941406,-1.432421493874896,19.47931480407715,0.030582117859744296
10747,2015-12-04,19.05135536193848,19.579172134399414,19.00855827331543,19.500713348388672,15767172.0,-0.015843811910673744,-1.1333266778146605,7.87515042117924,31.848561225632352,36.265747998449626,0.6367348690732584,0.9948000107793469,1.8381289011702755,2.8430855481522705,17.37399248993692,0.5706138610839844,-0.35306509799641006,-0.889800071716305,-1.7337468844866244,-0.045853258945985687,-1.3117734781014647,-0.46782666533114536,0.7988586425781214,4.8781654375960635,-25.886405175566075,0.42197340638515923,12,0.46362304687499645,0.8701848983764613,2.15228176116943,3.2881593704223597,0.5920124053955043,4,0.054286788961231514,-2.1428544141803516,19.358060836791992,1.0000093828434706,19.500713348388672,1.139525627790699,19.864479064941406,0.054286788961231514
10748,2015-12-07,19.087018966674805,19.18687629699707,18.74464988708496,19.05135536193848,13479669.0,0.0018719720491684466,2.757580668687098,-0.07936568573768442,27.659578503248383,34.66731719919973,0.5167611322756045,0.9322176270355627,1.7766240606642327,2.75813768338465,17.967743444413635,0.4422264099121094,-0.3866679423366328,-0.8067042350769036,-1.7310863086905997,0.11767783853679248,-1.2688952718837498,-0.34451319827005733,0.5948638916015625,30.00006685251666,1.8422389048950834,0.4621910368068473,12,0.22824478149414062,0.7025671005249023,1.997145652770996,3.14907169342041,0.8202552795410156,0,0.05343798574911096,-1.1333266778146605,19.05135536193848,-2.1428544141803516,19.358060836791992,1.0000093828434706,19.500713348388672,0.05343798574911096
10749,2015-12-08,18.930099487304688,19.04422378540039,18.701854705810547,18.972896575927734,8023926.0,-0.008221267011055633,2.6922760464877094,-1.2000213926624363,33.52435156856386,34.3644693852524,0.6116487025967388,1.0135845837449793,1.9122443572665908,2.8654989722259145,19.54241187745911,0.3851642608642578,-0.4639434855761735,-0.8826679229736314,-1.8480273577865027,0.08269151183923995,-1.3653476403800688,-0.39998820556719394,0.6490726470947266,19.875728942267607,-10.563742138815094,0.482679717406436,12,0.3637666702270508,0.8380889892578125,2.0827388763427734,3.2346649169921875,0.6562061309814453,1,0.04898273259052255,2.757580668687098,19.087018966674805,-1.1333266778146605,19.05135536193848,-2.1428544141803516,19.358060836791992,0.04898273259052255
10750,2015-12-09,18.95149803161621,19.30099868774414,18.766048431396484,18.815977096557614,8177726.0,0.001130397879095968,-3.545451598787741,-3.166592387913444,24.919149584302858,32.85597974203047,0.5084171632817487,0.917315386499471,1.8705058606084854,2.795302436500087,20.93290105409044,0.5349502563476562,-0.5122127663977487,-0.7838799476623528,-1.7655335767475435,0.1977736814228379,-1.2747067622049464,-0.2930531331197592,0.452210617065429,27.77777777777789,-1.1156446190853266,0.4908268145425952,12,0.34236812591552734,0.8166904449462891,2.06134033203125,3.213266372680664,0.7631950378417969,2,0.04704548883292903,2.6922760464877094,18.930099487304688,2.757580668687098,19.087018966674805,-1.1333266778146605,19.05135536193848,0.04704548883292903
10751,2015-12-10,18.887304306030273,19.079885482788086,18.773181915283203,18.98002815246582,9749788.0,-0.0033872639238778923,1.0975593848240957,-0.6842031188425199,23.24842066178053,30.544623682354377,0.4874555583273832,0.8930349578523717,1.9005474676498082,2.816776673900222,22.398533993637386,0.3067035675048828,-0.5286142503313407,-0.7628383636474609,-1.7271943580370461,0.20151763074212425,-1.2450163608422535,-0.28066036645266834,0.4136943817138672,21.138255570508317,-5.093354726717646,0.48217799719479343,12,0.40656185150146484,0.8808841705322266,2.1255340576171875,3.1027097702026367,0.21397972106933594,3,0.05966763367256811,-3.545451598787741,18.95149803161621,2.6922760464877094,18.930099487304688,2.757580668687098,19.087018966674805,0.05966763367256811
10752,2015-12-11,18.502140045166016,18.930099487304688,18.4593448638916,18.73038482666016,10240208.0,-0.020392759846691533,-2.000012155099064,2.4615542847739715,20.738644564812702,29.64741263866288,0.7652405257268491,1.1921397153730204,2.2578769681720843,3.1565480385102234,23.955758374702736,0.47075462341308594,-0.5436192300948832,-1.0545646667480462,-2.084763810381098,-0.024365523114994403,-1.5696642385645703,-0.5394650949315221,0.798858642578125,5.084653578656103,-18.76908288677973,0.5150995718165259,12,0.67047119140625,1.1447935104370117,2.485733985900879,3.3416547775268555,1.0556354522705078,4,0.07710095923385007,1.0975593848240957,18.887304306030273,-3.545451598787741,18.95149803161621,2.6922760464877094,18.930099487304688,0.07710095923385007
10753,2015-12-14,18.159772872924805,18.55206871032715,17.895862579345703,18.537803649902344,15288389.0,-0.018504193104443623,2.2280828505078465,1.656251566861071,19.891024851667368,27.535000141994587,1.0066014084698942,1.446903635298355,2.5536006910462348,3.468609433731558,25.507895263280155,0.6562061309814453,-0.5813490032612556,-1.2942214965820327,-2.4504079362187454,-0.13803505694531992,-1.872314716400389,-0.7161282767636763,0.9728950500488267,18.781831311694376,-6.101414390483679,0.5780932198183567,12,0.7132654190063477,1.2054195404052734,2.665832996368408,3.6554908752441406,1.8330936431884766,0,0.08169677587879609,-2.000012155099064,18.502140045166016,1.0975593848240957,18.887304306030273,-3.545451598787741,18.95149803161621,0.08169677587879609
10754,2015-12-15,18.295291900634766,18.58059883117676,18.159772872924805,18.18830108642578,15000138.0,0.007462594860534466,-4.130545995721372,-0.2830214382659677,21.59998402668677,26.31565987163194,0.6985443633538537,1.2046179523114375,2.361014064142136,3.3070233150721435,27.113922994026428,0.4208259582519567,-0.6443946467062069,-1.0517124176025376,-2.2215746008984674,0.11814976569339208,-1.6366435092505043,-0.466781325954571,0.6348075866699219,28.426379402087154,4.251651448954963,0.5849310916479649,12,0.4529247283935547,1.0699005126953125,2.389443874359131,2.977889060974121,1.0770339965820348,1,0.08810913508983842,2.2280828505078465,18.159772872924805,-2.000012155099064,18.502140045166016,1.0975593848240957,18.887304306030273,0.08810913508983842
10755,2015-12-16,18.85877227783203,18.965763092041016,18.28102684020996,18.31669044494629,15691044.0,0.030799201251209052,-1.232560019651558,5.066620315898313,35.87443220245483,26.589349687683292,0.03847455231168695,0.6017705981549781,1.7479066409535022,2.723676693262732,27.67841037312044,0.6847362518310547,-0.6373350146819803,-0.4436528205871575,-1.6167436119748473,0.7294379708005323,-1.0301982162810042,0.14289257510668918,-0.9629096984863281,81.32525947655247,54.91524678327667,0.5865453956938458,12,-0.12125492095947266,0.43509387969970703,1.8259634971618652,2.4144086837768555,0.9985752105712891,2,0.03857798003687107,-4.130545995721372,18.295291900634766,2.2280828505078465,18.159772872924805,-2.000012155099064,18.502140045166016,0.03857798003687107
10756,2015-12-17,18.972896575927734,19.108417510986328,18.694721221923828,18.85877227783203,11402887.0,0.006051523207046383,1.1481444799889076,0.21052964916416556,38.76653201913571,27.358013109183666,-0.1520171832603623,0.42399750240125655,1.5862977325682834,2.5859341968348915,28.028753981067656,0.4136962890625,-0.6887393705365668,-0.27532033920288157,-1.4008161436736657,0.8501754652679026,-0.8380682414382754,0.28742756303251227,-1.0556359863281237,88.82352200941283,59.080201878079414,0.5627479022353928,12,-0.3744659423828125,0.3102703094482422,1.711839199066162,2.3002843856811523,1.0342369079589844,3,0.03909769341553493,-1.232560019651558,18.85877227783203,-4.130545995721372,18.295291900634766,2.2280828505078465,18.159772872924805,0.03909769341553493
10757,2015-12-18,19.18687629699707,19.286733627319336,18.73038482666016,18.901569366455078,24007287.0,0.011278178859670085,1.2941197289719113,2.4999665741885884,45.47462671765367,29.337462910784254,-0.38526652863390254,0.14676052742824908,1.3090951503077477,2.347746376069047,28.890628336421376,0.5563488006591761,-0.6851030379696859,-0.01640481948852468,-1.0706393379501442,1.0378296989730948,-0.5435220787193344,0.5107124397422851,-1.2219694305419893,92.82051844649808,57.325153989643596,0.5271172592308104,12,-0.5884456634521484,0.09629058837890625,1.4978594779968262,2.0863046646118164,1.2910118103027344,4,-0.004460979920470787,1.1481444799889076,18.972896575927734,-1.232560019651558,18.85877227783203,-4.130545995721372,18.295291900634766,-0.004460979920470787
10758,2015-12-21,19.56490707397461,19.62196922302246,19.144079208374023,19.308130264282227,13774370.0,0.019702570190474722,1.5769133853408688,0.9000020055754999,45.35398151555417,30.651866238227623,-0.7692778000114409,-0.2775191785852513,0.8723104335220455,1.9416516327606175,28.95684814351679,0.4778900146484375,-0.6686523336709982,0.3819540977478013,-0.6245086175308359,1.3884168130264385,-0.12127725989151728,0.8851854553871199,-1.520690601867674,96.09750434378799,65.31472072220838,0.5032313576393186,12,-0.8059911727905273,-0.31740379333496094,1.1233949661254883,1.7082738876342773,1.5263900756835938,0,-0.00036450858218350923,1.2941197289719113,19.18687629699707,1.1481444799889076,18.972896575927734,-1.232560019651558,18.85877227783203,-0.00036450858218350923
10759,2015-12-22,19.629100799560547,19.700428009033203,19.400856018066406,19.52924346923828,8734039.0,0.003281064680921819,1.4705771318012364,0.3888876508820798,52.19511304284306,33.68252884473208,-0.8089618786190123,-0.3690613329069876,0.744068536761727,1.8444712608781728,28.96489532413845,0.2995719909667969,-0.617648793661413,0.45149736404419016,-0.5436601070310658,1.4466548351194461,-0.04608137149343605,0.9490760995818164,-1.4586641073803683,94.9748379077502,59.3721476551145,0.49757873553762777,12,-0.8309555053710938,-0.40656185150146484,1.0592012405395508,1.6440801620483398,1.7689018249511719,1,0.01853196029034998,1.5769133853408688,19.56490707397461,1.2941197289719113,19.18687629699707,1.1481444799889076,18.972896575927734,0.01853196029034998
10760,2015-12-23,19.821683883666992,19.871612548828125,19.56490707397461,19.636234283447266,7327132.0,0.009811100675113815,1.1500036768884165,1.8571455858196126,57.79375683755698,37.52089953092947,-0.966797230947062,-0.5914041932825462,0.4984720333007786,1.6155865112572023,28.619866469795884,0.3067054748535156,-0.5501850725005255,0.6437237739562995,-0.3523995546162375,1.6398471025288366,0.14566210967003101,1.141785438242568,-1.4982480598015115,95.7575806686871,54.796165359711665,0.4980616642862689,12,-0.9379463195800781,-0.5991449356079102,0.8666181564331055,1.4514970779418945,1.6761760711669922,2,-0.02267002082605407,1.4705771318012364,19.629100799560547,1.5769133853408688,19.56490707397461,1.2941197289719113,19.18687629699707,-0.02267002082605407
10761,2015-12-24,19.793153762817386,19.871612548828125,19.721826553344727,19.73609161376953,2566081.0,-0.0014393389086945207,-2.499988857938719,0.3076962634605093,63.756633969034205,42.30067613139853,-0.8898350964497048,-0.5903317154631971,0.47716307233564237,1.6152527078746282,28.25619182743462,0.14978599548339844,-0.5006007576421219,0.6134103775024435,-0.3871988864067859,1.614019641411673,0.1131057455478306,1.1137150094570565,-1.2839367319563877,93.12505431767008,45.633070501782186,0.5003046319546142,12,-0.9094161987304723,-0.6490736007690465,0.8184728622436488,1.4407978057861293,2.7532081604003835,3,0.003243228762589867,1.1500036768884165,19.821683883666992,1.4705771318012364,19.629100799560547,1.5769133853408688,19.56490707397461,0.003243228762589867
10762,2015-12-28,19.80028533935547,19.843080520629886,19.51497840881348,19.721826553344727,6424665.0,0.0003603052158105413,3.000046506760747,1.3749707524149293,63.36898567781047,47.13156066763665,-0.7749545356094174,-0.6214612978403267,0.4061409699881011,1.5792334169557378,28.05848855074704,0.32810211181640625,-0.4304504384995411,0.6155490875244141,-0.3969258411191987,1.6280240161680268,0.10931162320260768,1.1217865518462204,-1.1275808463384145,90.19602188565871,38.81876908229665,0.506237464321806,12,-0.7845926284790039,-0.6562051773071289,0.766761302947998,1.3944358825683594,3.2025680541992223,0,0.01044672543784575,-2.499988857938719,19.793153762817386,1.1500036768884165,19.821683883666992,1.4705771318012364,19.629100799560547,0.01044672543784575
10763,2015-12-29,19.935806274414066,19.97146987915039,19.76462173461914,19.90727424621582,6692447.0,0.006844393034540319,3.1427943844904975,0.36365625379851374,69.00272455996203,52.39853183800056,-0.7063293804842168,-0.7599948695770458,0.21848407176577567,1.4123584400133105,27.427866975171256,0.20684814453125,-0.3408226694795147,0.728245449066165,-0.331661346005081,1.788152244137411,0.1982920515305402,1.2581988466017897,-1.1192328146996822,93.7499582171777,36.80220687692274,0.5299533975356234,12,-0.8095579147338903,-0.8273897171020543,0.6312403678894007,1.258914947509762,3.530670166015625,1,0.027191367403156086,3.000046506760747,19.80028533935547,-2.499988857938719,19.793153762817386,1.1500036768884165,19.821683883666992,0.027191367403156086
10764,2015-12-30,19.750356674194336,19.935806274414066,19.614835739135746,19.786020278930664,6220814.0,-0.009302337596334809,-1.093021231079264,-1.2499498629585983,64.2132089942242,55.54728481486383,-0.3271794470684135,-0.6150682760059212,0.35500628460593475,1.5599323212727967,27.162988918427878,0.3209705352783203,-0.20116361879240685,0.5485019683837891,-0.49765350276733145,1.5946574395349096,0.025424232808230585,1.0715797039593475,-0.7720977157589104,51.562467357196496,-8.700206874569808,0.5230777355755595,12,-0.41726112365722656,-0.7917261123657227,0.7792434692382812,1.4443645477294922,3.3309555053710938,2,0.06789449413923387,3.1427943844904975,19.935806274414066,3.000046506760747,19.80028533935547,-2.499988857938719,19.793153762817386,0.06789449413923387
10765,2015-12-31,19.807418823242188,19.864479064941406,19.486448287963867,19.714693069458008,7856668.0,0.0028891705597604567,2.6551864044187483,-2.600010696331158,66.41222984232311,58.61902901744021,-0.2632033732785608,-0.6829920438953216,0.23947327479330482,1.4679028464453197,26.78743603334578,0.37803077697753906,-0.014137980897626079,0.5902288436889656,-0.48301356590368627,1.6634712532816174,0.05360763889263964,1.1268500484852915,-0.6901103359066667,66.17654576843066,0.9250368571855745,0.5366212047963265,12,-0.45649147033691406,-0.8737525939941406,0.7007832527160645,1.3873023986816406,2.974321365356449,3,0.08030242685650335,-1.093021231079264,19.750356674194336,3.1427943844904975,19.935806274414066,3.000046506760747,19.80028533935547,0.08030242685650335
10766,2016-01-04,19.950071334838867,19.97146987915039,19.493581771850586,19.600570678710934,10260116.0,0.00720197380939358,1.4363540891786637,3.7691864650828317,78.27300456981538,62.26329322323595,-0.282359878888105,-0.8211176819488415,0.04156131143837882,1.2917825524855715,26.042781263832822,0.4778881072998047,0.1791088328885202,0.7032808303832994,-0.4179056363206577,1.8244672970872564,0.14268759703131906,1.2638740637352797,-0.7131802526492663,95.58812541537058,21.787129887686362,0.5605932333519791,1,-0.39229679107666016,-1.0164051055908203,0.526033878326416,1.2125530242919922,2.2467899322509766,0,0.07758311206096846,2.6551864044187483,19.807418823242188,-1.093021231079264,19.750356674194336,3.1427943844904975,19.935806274414066,0.07758311206096846
10767,2016-01-05,20.08559226989746,20.106990814208984,19.557775497436523,19.88587760925293,7834937.0,0.006793005036625166,3.5293914083022666,0.5714285714285656,90.90909827576985,67.32497286325992,-0.3095432065603845,-0.9224794150166673,-0.1614304427147495,1.1164087886386511,24.718758932076533,0.5492153167724609,0.3089714408632034,0.7870899200439467,-0.3901451904013271,1.9643250304892206,0.1984723648213098,1.3757074752665837,-0.7458601561333502,96.5516393467817,15.138775950305202,0.5886175552226367,1,-0.3316688537597656,-1.0841655731201172,0.3726811408996582,1.0770320892333984,1.5335235595703125,1,0.12251416937345172,1.4363540891786637,19.950071334838867,2.6551864044187483,19.807418823242188,-1.093021231079264,19.750356674194336,0.12251416937345172
10768,2016-01-06,20.106990814208984,20.171184539794922,19.80028533935547,19.893009185791016,9413729.0,0.0010653678529357613,1.1666629526462395,1.071436757458838,90.4458766881333,71.57505771273662,-0.2748657530220804,-0.9102133690437455,-0.22499886882417286,1.054193936216997,22.904115209224848,0.3708992004394531,0.4311890740452,0.757489871978759,-0.4685309183623829,1.983510662319901,0.14447947680818984,1.3705002671493283,-0.644497308373694,90.62504352379813,2.4060712282990977,0.6130103951705704,1,-0.27817440032958984,-1.0734672546386719,0.33880043029785156,1.055633544921875,1.619115829467777,2,0.14402267381050837,3.5293914083022666,20.08559226989746,1.4363540891786637,19.950071334838867,2.6551864044187483,19.807418823242188,0.14402267381050837
10769,2016-01-07,19.85734748840332,20.106990814208984,19.73609161376953,19.843080520629886,7724599.0,-0.012415747742285155,-2.2500125348887736,0.066673797554089,75.92595710543387,73.58974663138959,0.01180012615761683,-0.6192926080746801,-0.005429697206004391,1.2573965951608272,20.98809419138422,0.3708992004394531,0.5135655237742967,0.46148414611816335,-0.7678823350159014,1.6908506272522281,-0.15319909444886903,1.0761673866851957,-0.2995719909667969,54.16672469839748,-33.48157091937457,0.6146832405670318,1,-0.02853107452392578,-0.8238239288330078,0.5206832885742188,1.2624807357788086,2.268186569213867,3,0.18175282243180257,1.1666629526462395,20.106990814208984,3.5293914083022666,20.08559226989746,1.4363540891786637,19.950071334838867,0.18175282243180257
10770,2016-01-08,19.843080520629886,19.957204818725586,19.579172134399414,19.900142669677734,11168052.0,-0.0007184729874806228,3.4166193134338334,-3.9995989304820303,73.82806991521234,74.70879506985384,0.032878963748949275,-0.5637072878508533,-0.007766332320986891,1.2209101397591482,19.869436199956265,0.3780326843261719,0.5735871302452971,0.40263805389404794,-0.823538798379186,1.6288149061672819,-0.21045037224256902,1.015726480030665,0.3281040191650355,51.57870736561265,-34.437073451670905,0.6130884261366177,1,-0.014264106750491834,-0.8095569610595739,0.33345270156859996,1.1376609802246058,2.3323841094970668,4,0.16319198299724236,-2.2500125348887736,19.85734748840332,1.1666629526462395,20.106990814208984,3.5293914083022666,20.08559226989746,0.16319198299724236
10771,2016-01-11,20.014265060424805,20.22824478149414,19.843080520629886,19.935806274414066,11481679.0,0.008626913528720914,-1.9189029017454353,-1.3749707524150383,73.1999563586889,75.801125145507,-0.1158225023334083,-0.681051686674504,-0.19413759471002834,0.9972884648356555,18.440830091357192,0.38516426086425426,0.6102809357040684,0.5174745559692369,-0.7052471246392678,1.7401962365777415,-0.09388628433501722,1.128835396273491,-0.4350929260253906,68.08508217194519,-16.364803275765624,0.6113608403042529,1,-0.15691852569580078,-0.9522113800048828,0.01426553726196289,0.8951492309570312,2.4179744720458984,0,0.1382751312535626,3.4166193134338334,19.843080520629886,-2.2500125348887736,19.85734748840332,1.1666629526462395,20.106990814208984,0.1382751312535626
10772,2016-01-12,19.928672790527344,20.099857330322266,19.664764404296875,20.099857330322266,9571314.0,-0.004276563223233554,4.083320334261838,-2.1818402819983973,62.200923267466145,75.04536944634079,-0.011290589315755994,-0.5092152164737875,-0.1257295989655205,1.0228080128596844,16.606260506415076,0.4350929260253906,0.6117551116470636,0.36055564880371094,-0.7816419056150927,1.5027532032225146,-0.21054312840569267,0.9316544260131145,-0.3495006561279297,53.84615384615385,-27.92703994302159,0.5710987772094022,1,-0.07132625579833984,-0.8666191101074219,0.003567218780517578,0.90228271484375,2.353780746459961,1,0.11381533032348412,-1.9189029017454353,20.014265060424805,3.4166193134338334,19.843080520629886,-2.2500125348887736,19.85734748840332,0.11381533032348412
10773,2016-01-13,19.643367767333984,20.08559226989746,19.50784683227539,19.94293975830078,11297737.0,-0.014316308275630574,-1.0249961559802918,1.7499944289693594,50.416714020532645,73.51242556037505,0.25498388364436764,-0.11284999890250447,0.15412775885752694,1.2500991446461214,14.08132813602862,0.5777454376220703,0.5912215286536338,0.001070880889891157,-0.9290223617399498,0.9311641235197321,-0.4639757404250311,0.4661175022048134,0.5848770141601562,18.811954587816658,-58.75943880052964,0.4650466213149213,1,0.21397876739501953,-0.5813140869140625,0.07489156723022461,1.0485000610351562,2.9600563049316406,2,0.10058092306449451,4.083320334261838,19.928672790527344,-1.9189029017454353,20.014265060424805,3.4166193134338334,19.843080520629886,0.10058092306449451
10774,2016-01-14,19.90727424621582,20.042795181274414,19.3865909576416,19.636234283447266,13237824.0,0.013434889679187378,1.4210522612039815,-0.9047573569673123,52.399956358595446,71.95550628440532,0.017519309948802686,-0.26329820667566395,-0.12261951090297529,0.9382354855569233,11.599061946026538,0.6562042236328125,0.5779975145182767,0.1843782424926772,-0.5015656028697748,0.8703220878551292,-0.1585936801885488,0.5273501651739032,0.30656257629394545,61.86430499309945,-12.852842800378511,0.34297192268122534,1,-0.09985637664794922,-0.8452205657958984,-0.35484933853149414,0.6526393890380859,2.3395156860351562,3,0.09136521529594566,-1.0249961559802918,19.643367767333984,4.083320334261838,19.928672790527344,-1.9189029017454353,20.014265060424805,0.09136521529594566
10775,2016-01-15,19.586305618286133,19.950071334838867,19.229671478271484,19.51497840881348,14348769.0,-0.016123183111856787,-1.2444423315763515,0.2631612281232496,45.01715655192811,68.26041206019562,0.3395297747575192,0.12118315787090594,0.1782947006213611,1.2129936391095058,10.199869103764279,0.7203998565673828,0.5273644497242316,-0.17296705245971822,-0.7312439007551745,0.3853097958357381,-0.4521054766074464,0.10617137168800994,0.5944413696289068,35.71436757458838,-35.15932618264401,0.2791384241477283,1,0.1426525115966797,-0.5242519378662109,-0.05527830123901367,0.9522104263305664,3.0599136352539062,4,0.12964305208024451,1.4210522612039815,19.90727424621582,-1.0249961559802918,19.643367767333984,4.083320334261838,19.928672790527344,0.12964305208024451
10776,2016-01-19,19.714693069458008,19.921541213989254,19.59343719482422,19.707561492919922,12461397.0,0.006554960066180726,-1.7878645457712794,0.09998395550326736,48.05194015907454,63.49850560278504,0.19471951827190992,0.053986588293696514,0.01736461229334907,1.0641841319715155,9.101033553264468,0.33523559570312145,0.5048306107236797,-0.08166942596435689,-0.5013268836070566,0.3379880316783428,-0.29149815478570673,0.12815930285699295,0.40898938787841743,55.73770132477621,-12.167560730809797,0.20982872882134954,1,0.014265060424804688,-0.6526393890380859,-0.18366575241088867,0.8238229751586914,3.095577239990231,1,0.12481916669964144,-1.2444423315763515,19.586305618286133,1.4210522612039815,19.90727424621582,-1.0249961559802918,19.643367767333984,0.12481916669964144
10777,2016-01-20,19.10128402709961,19.579172134399414,18.73038482666016,19.550642013549805,15078650.0,-0.031114308510777233,2.3521198904745084,-63.00962824284568,34.39998060382011,57.27118381563913,0.7306575457070821,0.696357080472783,0.5987101426792947,1.6415524710275022,8.927784088191173,0.984308242797848,0.4539048406520294,-0.6907988548278823,-1.1375009603355224,-0.24409674932024217,-0.9141499075817023,-0.4674478020740622,0.9687577714929176,27.36844475657916,-35.72814940629618,0.22335105275381975,1,0.37803077697753906,-0.0392303466796875,0.42974328994750977,1.4372320175170898,3.530670166015625,2,0.17438385297267756,-1.7878645457712794,19.714693069458008,-1.2444423315763515,19.586305618286133,1.4210522612039815,19.90727424621582,0.17438385297267756
10778,2016-01-21,19.557775497436523,19.636234283447266,18.95863151550293,19.172611236572266,12674080.0,0.02389847036928372,1.5000017592810875,-0.8571434635154694,46.731246624994654,54.027327095590316,0.21016846798658761,0.2522362181800908,0.1297447941847203,1.148119976536968,9.481149830646734,0.6776027679443359,0.36654376123692956,-0.2339508056640618,-0.6814271731193848,0.21352556179126125,-0.4576889893917233,-0.010212621936400268,0.4050937434014159,63.043595158128085,-1.4495297898344006,0.22373818372766208,1,-0.078460693359375,-0.49572181701660156,-0.14800310134887695,0.8594856262207031,2.902994155883789,3,0.13931431209586753,2.3521198904745084,19.10128402709961,-1.7878645457712794,19.714693069458008,-1.2444423315763515,19.586305618286133,0.13931431209586753
10779,2016-01-22,19.99286651611328,20.035663604736328,19.586305618286133,19.62196922302246,9957845.0,0.022246447134736114,-1.0322618210676593,0.9629587445589466,52.78967863664169,51.689728064638025,-0.2276135824808101,-0.16253850260286384,-0.3295773309178678,0.6818873830075063,9.852603074754507,0.4778881072998047,0.2443818833157856,0.1829519271850586,-0.26626043107385655,0.6321642854439737,-0.041654251944400755,0.40755810631451794,-1.2624816894531214,96.72123002826072,31.100940325441954,0.2246061791294582,1,-0.5135517120361328,-0.7988576889038086,-0.873751163482666,0.1426534652709961,2.6676177978515625,4,0.13057445034449477,1.5000017592810875,19.557775497436523,2.3521198904745084,19.10128402709961,-1.7878645457712794,19.714693069458008,0.13057445034449477
10780,2016-01-25,19.3723258972168,20.042795181274414,19.358060836791992,19.97146987915039,11828814.0,-0.031038101434646914,-1.1818148668113115,-1.6153905490673934,42.401498302469086,48.26767716950249,0.35663168086122,0.4454496818811897,0.26063144878976985,1.2746506949488214,10.757418987308364,0.6847343444824219,0.10519891205600373,-0.41512079238891175,-0.9049671689892378,0.07472558421141429,-0.6600439806890748,-0.17019760408874873,-0.6158354949951175,48.91313668012936,-12.382859225683326,0.24492318830016235,1,0.04279518127441051,-0.11769008636474965,-0.3156213760376012,0.7631940841674769,3.68045616149902,0,0.14837991319602706,-1.0322618210676593,19.99286651611328,1.5000017592810875,19.557775497436523,2.3521198904745084,19.10128402709961,0.14837991319602706
10781,2016-01-26,19.85734748840332,19.97146987915039,19.41512107849121,19.429386138916016,9715860.0,0.025036827986473442,-1.437499216572725,-0.7142879881830148,47.2508624222809,46.606559297815245,-0.17096865329191502,-0.036381384520471016,-0.25270058918259153,0.7735012493751121,11.711132276093466,0.5991439819335902,0.040778169324632074,0.06669111251830984,-0.42415295199932146,0.5575351770359411,-0.1787309197405058,0.3121131447771255,-1.0494048950195278,85.86968685372793,27.83395736047727,0.24542203225881598,1,-0.4493589401245117,-0.39586448669433594,-0.8416557312011719,0.27817249298095703,3.7375164031982386,1,0.14044533222603972,-1.1818148668113115,19.3723258972168,-1.0322618210676593,19.99286651611328,1.5000017592810875,19.557775497436523,0.14044533222603972
10782,2016-01-27,20.00713348388672,20.271041870117188,19.714693069458008,19.950071334838867,8562575.0,0.007543101895702398,-1.108105764123023,0.13333481894150417,48.83333184771854,46.43062794528034,-0.34470386210983506,-0.17905660490091435,-0.4225120366159132,0.6082946645979774,12.013696402288435,0.5563488006591797,-0.013695482087037192,0.20613470077514506,-0.2941889456461446,0.7064583471964347,-0.044027122435498,0.4562965239857881,-1.1497967869873023,79.89132093459928,24.904799391377196,0.2501618232106442,1,-0.5064201354980469,-0.5064201354980469,-1.0663347244262695,0.1283864974975586,3.7874450683593714,2,0.14010686877353518,-1.437499216572725,19.85734748840332,-1.1818148668113115,19.3723258972168,-1.0322618210676593,19.99286651611328,0.14010686877353518
10783,2016-01-28,20.477888107299805,20.641939163208008,19.864479064941406,20.014265060424805,9535843.0,0.023529338862672278,-1.0373824768702484,8.124878831433634,56.89381463308792,46.92994553133506,-0.7650903059442768,-0.6399269297129351,-0.9031760257692696,0.1212836681628815,12.336805928571259,0.7774600982666016,-0.0693481226015642,0.6497852325439446,0.06680716491262118,1.232763300175268,0.3582961987282829,0.9412742663596063,-1.5357291000073232,87.22222717427152,30.804666785783382,0.29148903381566166,1,-0.7917261123657227,-0.7917261123657227,-1.5370893478393555,-0.34236812591552734,3.7161216735839844,3,0.10518985524916324,-1.108105764123023,20.00713348388672,-1.437499216572725,19.85734748840332,-1.1818148668113115,19.3723258972168,0.10518985524916324
10784,2016-01-29,21.091297149658203,21.16262435913086,20.65620422363281,20.68473625183105,16755582.0,0.029954702318142568,-1.1846112073327584,0.8769212414428723,62.23778316090013,48.8433484878875,-1.3330696501872907,-1.20974967764829,-1.5266991069132452,-0.4988298664347326,12.445903574864515,0.6847362518310547,-0.07550016556525208,1.196147251129151,0.3864610849779986,2.0058334172803036,0.7913041680535748,1.6009903342047274,-2.0131557298924783,96.04739824396927,37.405972259614195,0.40484308307557615,1,-1.1447925567626953,-1.1447925567626953,-2.088087558746338,-0.9557771682739258,3.323823928833008,4,0.06493069126781048,-1.0373824768702484,20.477888107299805,-1.108105764123023,20.00713348388672,-1.437499216572725,19.85734748840332,0.06493069126781048
10785,2016-02-01,21.39800262451172,21.47646141052246,20.87018585205078,20.970043182373047,13313813.0,0.01454180236887348,1.0731727997286755,1.0526330604489598,63.21528277958543,50.528164334610935,-1.5150877235161353,-1.4663640133797244,-1.8180887324477766,-0.8170160702581839,12.486292063537224,0.6062755584716797,-0.02698945812263176,1.423323535919188,0.37316743230026717,2.473479639538109,0.8982454841097258,1.9484015877286502,-2.111412910809481,96.19379756018121,37.14633483758364,0.525078051809461,2,-1.2945795059204102,-1.2945795059204102,-2.387660503387451,-1.2624826431274414,2.9743232727050817,0,0.058999978250630525,-1.1846112073327584,21.091297149658203,-1.0373824768702484,20.477888107299805,-1.108105764123023,20.00713348388672,0.058999978250630525
10786,2016-02-02,21.497859954833984,21.512126922607425,20.977174758911133,21.184022903442386,13831571.0,0.0046666659535725685,2.124985376125994,0.7333336304562834,64.94568218811767,53.92213117731067,-1.4923378538546501,-1.522372271902242,-1.91104156832359,-0.922195588320939,12.825570096303588,0.5349521636962926,0.00569040384391073,1.4457914352416985,0.19442383150581222,2.697159038977585,0.8201076333737554,2.0714752371096417,-1.9484856375133184,99.20625909273697,37.86912575884584,0.6256838018679436,2,-1.2624807357788086,-1.3766040802001918,-2.4447216987609863,-1.362339973449707,3.273895263671875,1,0.07232915774633653,1.0731727997286755,21.39800262451172,-1.1846112073327584,21.091297149658203,-1.0373824768702484,20.477888107299805,0.07232915774633653
10787,2016-02-03,22.54636192321777,22.631954193115234,21.504993438720703,21.56918716430664,21166555.0,0.04877238806963291,-1.0387107014265924,3.1136373305133915,74.13999565418064,56.967547736109104,-2.2358917612722102,-2.505526770114308,-2.9412328153369565,-1.9695212438677565,14.057203611839238,1.13409423828125,0.11496310882472471,2.371254920959469,0.6944327036197819,4.048077138299156,1.5328438122896237,3.2096660296293145,-2.722202241156957,96.90720725812108,28.943768850304707,0.8384111086698437,2,-1.5513544082641566,-1.8651924133300746,-3.532453060150143,-2.478601455688473,2.2253932952880895,2,0.0465042640561919,2.124985376125994,21.497859954833984,1.0731727997286755,21.39800262451172,-1.1846112073327584,21.091297149658203,0.0465042640561919
10788,2016-02-04,23.00285339355469,23.124107360839844,22.54636192321777,22.5820255279541,19930411.0,0.020246790674766757,-1.34781867295013,0.43065773216401954,74.9425605323621,59.42897905785582,-2.405244410986114,-2.8816894536977564,-3.370052497497646,-2.421600537496193,15.692475497871774,0.5777454376220739,0.232141380168418,2.6829532623291037,0.5839339730231856,4.781972551635022,1.6334436176761429,3.7324629069820645,-2.729446589725171,95.0867614916857,25.263257070368454,1.0495096446529597,2,-1.761769294738773,-2.075607299804691,-3.9229669570922887,-2.945792198181156,1.7118396759033203,3,0.03441856299937274,-1.0387107014265924,22.54636192321777,2.124985376125994,21.497859954833984,1.0731727997286755,21.39800262451172,0.03441856299937274
10789,2016-02-05,23.46647644042969,23.502140045166016,22.84593391418457,23.15263938903809,15345451.0,0.020155023333101152,2.407409241496173,0.7457610986470805,80.56181432881334,63.66901417189407,-2.5974703566199224,-3.2264856283651184,-3.792457777609968,-2.8833095546436276,17.3821269482916,0.6562061309814453,0.4732501505610358,2.966119861602788,0.4545199805113711,5.477719742694205,1.7103199210570779,4.2219198021484985,-2.679943536338314,98.64497623744309,23.494540832910587,1.2557999405457092,2,-2.0078458786010778,-2.350214004516605,-4.349143981933597,-3.409415245056156,1.1412258148193324,4,0.031003092530783816,-1.34781867295013,23.00285339355469,-1.0387107014265924,22.54636192321777,2.124985376125994,21.497859954833984,0.031003092530783816
10790,2016-02-08,23.08131217956543,23.623395919799805,22.902996063232425,23.366619110107425,14104961.0,-0.016413382803422194,-1.2444490003298203,-0.9090925665943556,75.4859736597858,66.80624875383906,-1.822514794263956,-2.726048214315842,-3.372230919436859,-2.5022098331454288,18.82933675748188,0.7203998565673793,0.6548499519378801,2.419044017791748,-0.32124598243108693,5.159334018014583,1.0488990176803306,3.7891890179031655,-1.7516578472591249,79.51479837564564,1.8299328253438603,1.3701450001114166,2,-1.4122676849365234,-1.9044218063354492,-3.9354491233825684,-3.027817726135254,1.7261066436767614,0,0.0577873947784755,2.407409241496173,23.46647644042969,-1.34781867295013,23.00285339355469,-1.0387107014265924,22.54636192321777,0.0577873947784755
10791,2016-02-09,22.781740188598636,23.10984230041504,22.660484313964844,22.902996063232425,13394007.0,-0.012978984411120886,-1.4705771318011882,0.42500150418161964,79.25171171460704,70.18606873904889,-1.189591573446112,-2.3278641604021466,-3.0385149040094,-2.2149772908394674,20.88049580310783,0.4493579864501953,0.7922202207637028,1.9810982704162647,-0.897423163973972,4.8596197048065015,0.5418375532211464,3.420358987611383,-0.9933375387936323,60.269319040240454,-22.797898350236473,1.4392607171951175,2,-1.037802696228031,-1.604849815368656,-3.639443397521976,-2.7603425979614293,2.1184024810790945,1,0.06981844650366908,-1.2444490003298203,23.08131217956543,2.407409241496173,23.46647644042969,-1.34781867295013,23.00285339355469,0.06981844650366908
10792,2016-02-10,22.196861267089844,22.41084289550781,21.79030036926269,22.111270904541016,15482286.0,-0.02567314510071983,1.4166610956360595,-0.7058656977018546,70.55555704116902,71.70404011772457,-0.2921582418537305,-1.6488847381646323,-2.423744822819252,-1.651772434203501,22.034294427266293,0.9914398193359446,1.0301099169845997,1.282809925079345,-1.6295890206833725,4.1952088708420625,-0.17338954780201377,2.7390093979607038,1.426534652709961,22.17892557253909,-60.80128326876577,1.4561994728813592,2,-0.057061195373535156,-1.0199708938598633,-2.951140880584717,-2.1754636764526367,2.653352737426758,2,0.11600261498384357,-1.4705771318011882,22.781740188598636,-1.2444490003298203,23.08131217956543,2.407409241496173,23.46647644042969,0.11600261498384357
10793,2016-02-11,21.619115829467773,22.168331146240234,21.39800262451172,21.9543514251709,13982707.0,-0.026028249249755997,1.0186937375979046,-3.9167446628337124,62.39131730130609,71.72109946665857,0.5190814822706749,-0.9650083414836175,-1.8150771569624773,-1.0917640228378573,22.672761492865373,0.798858642578125,1.2183730462085869,0.6062770843505874,-2.2582839220037982,3.470838090704973,-0.8260034188266054,2.03855758752778,1.9676181793212884,9.935915841223505,-68.36056288669486,1.4322805031771935,2,0.6276750564575195,-0.44222545623779297,-2.241440773010254,-1.5977182388305664,3.2596282958984375,3,0.14582647199386867,1.4166610956360595,22.196861267089844,-1.4705771318011882,22.781740188598636,-1.2444490003298203,23.08131217956543,0.14582647199386867
10794,2016-02-12,21.72610664367676,21.840227127075195,21.383737564086914,21.61198234558105,11950227.0,0.0049488986993240225,1.6666815229139043,-0.34043013199820055,69.45755129752324,72.41468485754055,0.5717318223065,-0.9789410128140297,-1.9016818460195744,-1.2116081499384705,23.070825060910543,0.45648956298828125,1.4097923482348946,0.6223262786865256,-2.209752817191937,3.4544053745649883,-0.7937132692527058,2.038365826625757,1.7730781097412063,15.286665428972093,-63.97020108798373,1.4160395479392318,2,0.5741786956787074,-0.5492162704467809,-2.294936656951908,-1.7047090530395543,3.2382297515869105,4,0.13755738544397955,1.0186937375979046,21.619115829467773,1.4166610956360595,22.196861267089844,-1.4705771318011882,22.781740188598636,0.13755738544397955
10795,2016-02-16,22.125534057617188,22.21112632751465,21.71897315979004,21.961484909057614,12974248.0,0.018384675197048006,1.9361796550958983,1.4374603068488905,69.01913167754272,72.86729035636556,0.32001011485223074,-1.2420632071824969,-2.2639343851529468,-1.5982357072337834,23.321147672704175,0.4921531677246094,1.54927743140221,0.8947922706603997,-1.8778962962605839,3.667480837581383,-0.4915520128000921,2.2811365541208914,1.2467238644409164,42.97517282226269,-33.981011069136656,1.3863442834604915,2,0.3780326843261719,-0.948643684387207,-2.694364070892334,-2.1540651321411133,2.639087677001953,1,0.11218568515309113,1.6666815229139043,21.72610664367676,1.0186937375979046,21.619115829467773,1.4166610956360595,22.196861267089844,0.11218568515309113
10796,2016-02-17,22.175464630126953,22.310983657836914,21.925819396972656,22.20399475097656,10483315.0,0.002256694567450479,2.1765085257660606,-0.1739120324616937,68.4914871135563,72.23967829629616,0.4205289939199055,-1.1575338619651951,-2.270744599439567,-1.6413238799595007,23.628060863417904,0.3851642608642578,1.6187258697885625,0.8216842651367173,-1.8853586612927629,3.5287271915661975,-0.5318371980780228,2.1752057283514574,1.0774820704528807,77.08333720211206,0.4778388433652623,1.3535214632147403,2,0.32810211181640625,-0.9985742568969727,-2.7442946434020996,-2.528532028198242,3.009984970092777,2,0.1186876684215914,1.9361796550958983,22.125534057617188,1.6666815229139043,21.72610664367676,1.0186937375979046,21.619115829467773,0.1186876684215914
10797,2016-02-18,22.432239532470703,22.567760467529297,22.15406608581543,22.18259620666504,10776753.0,0.011579234375766134,-1.6976822283443511,-8.750167134644759,67.29798453004497,71.39028096270539,0.16300515222965117,-1.2142206099106296,-2.470638801485549,-1.8902632296753978,22.547192396225142,0.4136943817138672,1.6727550080137448,0.9119113922119126,-1.6155361603097127,3.439358944733538,-0.35181238404889825,2.1756351684727235,0.7085546199195569,88.55419648854888,12.742578864673916,1.2637237762608124,2,0.07132720947265625,-1.2553491592407227,-2.9725394248962402,-3.067047119140625,2.6462192535400426,3,0.1100159051723184,2.1765085257660606,22.175464630126953,1.9361796550958983,22.125534057617188,1.6666815229139043,21.72610664367676,0.1100159051723184
10798,2016-02-19,22.282453536987305,22.368045806884766,22.06847381591797,22.33951568603516,10043928.0,-0.006677264446404596,4.250012534888774,-0.2285747029835494,61.48556517913728,69.27069772385249,0.22334280424972874,-0.8957689293217435,-2.265689595712985,-1.7383303132188885,21.52341935534575,0.3637657165527344,1.7127387589274896,0.6258914947509773,-1.7450282288375725,2.996811218339527,-0.5595683670432976,1.8113513565452521,0.7529172201047558,75.90359699018475,2.5421317883721883,1.1854598617942749,2,0.2211132049560547,-1.1055631637573242,-2.822753429412842,-2.9172611236572266,3.1740379333496094,4,0.11523688193793369,-1.6976822283443511,22.432239532470703,2.1765085257660606,22.175464630126953,1.9361796550958983,22.125534057617188,0.11523688193793369
10799,2016-02-22,22.603424072265625,22.631954193115234,22.2681884765625,22.460769653320312,9685717.0,0.014404631641911969,2.6428544141803876,-2.4999832870941385,61.591226888635525,67.72683697150246,-0.2602994949923385,-1.0657782308794843,-2.521571111346695,-2.0518490575240804,21.672071111092244,0.3637657165527344,1.6012359060076768,0.8163341522216783,-1.4542512560469412,3.0869195604902977,-0.3189585519126332,1.9516268563559898,0.3328486932461274,96.87505875716838,25.311101808030756,1.1352927041343104,2,-0.35663414001464844,-1.4265336990356445,-3.143723964691162,-3.238231658935547,2.667617797851566,0,0.10066262730045406,4.250012534888774,22.282453536987305,-1.6976822283443511,22.432239532470703,2.1765085257660606,22.175464630126953,0.10066262730045406
10800,2016-02-23,22.246789932250977,22.55349540710449,22.111270904541016,22.175464630126953,12213243.0,-0.01577788121279544,-3.4286055373565882,0.499986629586052,56.862743041828196,65.23917378563814,-0.038544632751548846,-0.5088435850894086,-2.103339921551708,-1.689191838527865,21.346594843945027,0.4921531677246094,1.427394538855701,0.31597681045532156,-1.6551843540416122,2.2871379749522553,-0.6696037717931453,1.3015573927037885,0.5963307211752849,45.45457001010216,-21.678709287756647,0.9855805822484668,2,-0.23894405364990234,-1.069899559020996,-2.81205415725708,-2.8815975189208984,3.3309555053710938,1,0.1221545432526916,2.6428544141803876,22.603424072265625,4.250012534888774,22.282453536987305,-1.6976822283443511,22.432239532470703,0.1221545432526916
10801,2016-02-24,22.64621925354004,22.71754646301269,22.168331146240234,22.25392341613769,12111878.0,0.017954469948494145,1.0533322874623983,5.500093595400505,51.03857531446495,63.0706202604488,-0.513186236307682,-0.7258390085893254,-2.4331913194581354,-2.0864781477643604,21.077011291209306,0.5492153167724574,1.1657865333540052,0.5759625434875488,-1.157890392202777,2.3098154791778747,-0.2909639243576123,1.44288901133271,0.1093384145258618,89.01090505170471,24.584507341537574,0.8669264678451626,2,-0.5955772399902344,-1.4693288803100586,-3.250713348388672,-3.281026840209961,2.7888736724853516,2,0.09354331764442114,-3.4286055373565882,22.246789932250977,2.6428544141803876,22.603424072265625,4.250012534888774,22.282453536987305,0.09354331764442114
10802,2016-02-25,22.81027030944824,22.81027030944824,22.510698318481445,22.639087677001953,8541825.0,0.0072440814103023055,2.5000278554636743,0.4363610727551942,47.867286765640785,61.45683908981932,-0.6493621029306951,-0.7052785215871644,-2.511906723273558,-2.2417160560982623,21.62665419380327,0.2995719909667933,0.9537783221266309,0.5998567581176708,-0.8639473983376078,2.0636609145729494,-0.13204532010997028,1.331758836345312,-1.4265327453613246,100.0,37.8222134852396,0.7319020782276393,2,-0.7132663726806605,-1.6333799362182582,-3.4147644042968714,-3.4450778961181605,2.517831802368171,3,0.10412762578213153,1.0533322874623983,22.64621925354004,-3.4286055373565882,22.246789932250977,2.6428544141803876,22.603424072265625,0.10412762578213153
10803,2016-02-26,22.631954193115234,22.924394607543945,22.225391387939453,22.72467994689941,18087342.0,-0.007817360948113916,1.840581170479516,-0.5416773445943592,40.13490466574609,58.19876724184409,-0.34896313309963034,-0.3766203859428572,-2.2375303615271953,-2.0625953137496467,22.872507056469,0.6990032196044922,0.7282007140433926,0.3138373374938972,-0.9106483292700709,1.5383230042578653,-0.29840549588808685,0.9260801708758812,-1.219685974121095,64.034941627122,6.202739943305474,0.6122428333819835,2,-0.3102703094482422,-1.3409404754638672,-3.361269950866699,-3.2667617797851562,2.0470752716064453,4,0.10809957337399312,2.5000278554636743,22.81027030944824,1.0533322874623983,22.64621925354004,-3.4286055373565882,22.246789932250977,0.10809957337399312
10804,2016-02-29,22.460769653320312,22.924394607543945,22.432239532470703,22.631954193115234,13608233.0,-0.007563842624204176,-3.3125198469072252,1.8461380232439255,42.27352889907232,55.227033599791824,-0.06996493013565797,-0.10285114146219598,-1.9746630531823222,-1.8970600365215446,23.9536417850623,0.4921550750732422,0.5985410323849898,0.07417917251586914,-1.0061204873117227,1.154478832343461,-0.465970657397925,0.6143290024296633,-0.9880163787841809,42.98223597326834,-11.607124505343059,0.5401498299137957,2,-0.03566265106201172,-0.9700412750244141,-3.1900854110717773,-3.0955772399902344,2.0114135742187536,0,0.13337574193828905,1.840581170479516,22.631954193115234,2.5000278554636743,22.81027030944824,1.0533322874623983,22.64621925354004,0.13337574193828905
10805,2016-03-01,22.660484313964844,22.79600524902344,22.261056900024414,22.660484313964844,13939105.0,0.008891710467945124,2.947348420874775,-0.0,48.451723676038974,53.00039321784545,-0.20765384009837007,-0.21411195971862185,-2.0966493793344014,-2.100294990390026,24.437016103398037,0.534948348999027,0.5797348454590541,0.21076974868774556,-0.7691866217466448,1.1907261191221359,-0.2792084365294478,0.700747933904939,-1.1296653861083996,65.09416112715851,10.75965520224591,0.4899781852171949,3,-0.16405010223388672,-1.1697559356689453,-3.323822498321533,-3.2952919006347656,1.8402290344238281,1,0.1152030786272098,-3.3125198469072252,22.460769653320312,1.840581170479516,22.631954193115234,2.5000278554636743,22.81027030944824,0.1152030786272098
10806,2016-03-02,23.05278205871582,23.074180603027344,22.01854515075684,22.54636192321777,10345638.0,0.017311975300952298,2.8441454707099765,100.0,61.49425964508211,52.35553489729402,-0.5167595882684566,-0.5100990331106097,-2.40873679576503,-2.492956485463875,25.034967194105317,1.0556354522705043,0.521611581745276,0.5253213882446275,-0.3805969167220269,1.4312396932112819,0.0723622357613003,0.9782805407279547,-1.4662201036718763,97.97292291903436,37.93631711586137,0.45295915248332663,3,-0.5064191818237305,-1.5335235595703125,-3.7179036140441895,-3.687589645385742,1.6975746154785156,2,0.10952965991155117,2.947348420874775,22.660484313964844,-3.3125198469072252,22.460769653320312,1.840581170479516,22.631954193115234,0.10952965991155117
10807,2016-03-03,23.59486389160156,23.609130859375,22.838802337646484,23.08844566345215,12849891.0,0.023514811856766293,1.8799903019585051,0.9999962336635014,76.78915297158989,54.05593354089987,-0.9795946444881984,-1.022000672357354,-2.86955376022296,-3.0407952124265627,24.397490587244018,0.7703285217285156,0.4550582574006832,1.0149781227111774,-0.009181860966219091,2.039138106388574,0.5028981308724809,1.5270581145498738,-1.9190448176786106,99.10303684384066,31.377028209825554,0.5120799918386973,3,-0.781025886535641,-1.9258193969726527,-4.1601281166076625,-4.300997734069821,1.0413703918457067,3,0.07799278024565548,2.8441454707099765,23.05278205871582,2.947348420874775,22.660484313964844,-3.3125198469072252,22.460769653320312,0.07799278024565548
10808,2016-03-04,23.79457855224609,23.98716163635254,23.33808708190918,23.437946319580078,11830917.0,0.00846432772666339,-1.3333287622391048,0.7042247155463636,77.35847057452348,55.80784950599852,-1.052990579760472,-1.2220133107022768,-2.9961942714499834,-3.2444805337860636,23.378830676135934,0.6490745544433594,0.39874527153202166,1.175106525421139,0.028254729107143106,2.321958321735135,0.6016806272641411,1.748532423578137,-1.9640945354869785,90.21733864795034,15.203023782507174,0.573425898156998,3,-0.7917251586914027,-1.8687582015991175,-4.293865203857418,-4.511411666870114,1.2268199920654332,4,0.06444844384207693,1.8799903019585051,23.59486389160156,2.8441454707099765,23.05278205871582,2.947348420874775,22.660484313964844,0.06444844384207693
10809,2016-03-07,24.19400978088379,24.286733627319336,23.75178337097168,23.880170822143555,9680249.0,0.01678664859563117,1.142858234327845,0.8800072735829971,77.35849342196552,58.085155103791564,-1.3444534357872477,-1.648673261648078,-3.3184727664932865,-3.6479917162283293,22.074323652395545,0.5349502563476562,0.34952330666814646,1.5381610870361335,0.24178432429896546,2.8345378497733016,0.8899727056675495,2.1863494684047176,-2.1478580021653357,95.91198670685108,16.14908892498275,0.6481883813685843,3,-1.0413703918457031,-1.7225408554077148,-4.507847785949707,-4.9108428955078125,0.5991439819335973,0,0.020047097948233228,-1.3333287622391048,23.79457855224609,1.8799903019585051,23.59486389160156,2.8441454707099765,23.05278205871582,0.020047097948233228
10810,2016-03-08,24.41512107849121,24.47931480407715,23.815977096557614,24.17974281311035,12513972.0,0.009139092676656135,2.6470600572573315,0.7499969612621702,78.33933397466751,61.11857273270296,-1.3696772543369313,-1.8601039400604087,-3.464479753947188,-3.8669275538541363,20.663123124481466,0.6633377075195348,0.3699748974091257,1.6925819396972663,0.18415765107991433,3.2010062283146183,0.9383697953885921,2.4467940840059406,-2.1000994779406525,97.39131513186042,16.575260746963906,0.7542121443086757,3,-1.1661911010742188,-1.740370750427246,-4.468616485595703,-4.88587760925293,0.5064201354980433,1,0.002337164287017357,1.142858234327845,24.19400978088379,-1.3333287622391048,23.79457855224609,1.8799903019585051,23.59486389160156,0.002337164287017357
10811,2016-03-09,24.3723258972168,24.50784683227539,24.21540641784668,24.30099868774414,10036217.0,-0.0017528146240533005,-1.411762855300206,0.30303226747485423,75.95420548538033,64.23934147934068,-1.1804183966098343,-1.783475964047259,-3.344609306300601,-3.819905894466885,19.727885884314205,0.29244041442871094,0.3716005464136565,1.5702574729919476,-0.10932121183399346,3.2498361578178887,0.7304681305789771,2.410046815404918,-1.7543032481725191,91.88032820606608,11.54560885093619,0.8397893424129704,3,-1.1091299057006871,-1.6298151016235387,-4.268902778625492,-4.686163902282718,0.1426525115966797,2,0.005267755392460716,2.6470600572573315,24.41512107849121,1.142858234327845,24.19400978088379,-1.3333287622391048,23.79457855224609,0.005267755392460716
10812,2016-03-10,24.77175521850586,24.85734748840332,24.32952880859375,24.429386138916016,10754321.0,0.016388641895465295,1.0555543175487465,4.799978607337444,81.21646309523308,68.80395908261701,-1.4218762738975315,-2.087117466046301,-3.6609627397813114,-4.219234816360299,20.53555358678969,0.5278186798095703,0.4472605616647911,1.8409420967102044,-0.02744099679429368,3.7093251902147024,0.9067505499579553,2.7751336434624534,-1.8513607001445997,94.36618834193314,12.914490271976092,0.9341915467522484,3,-1.3338088989257812,-1.6512126922607422,-4.593437671661377,-5.067760467529297,-0.21397972106933594,3,-0.0008638283449344808,-1.411762855300206,24.3723258972168,2.6470600572573315,24.41512107849121,1.142858234327845,24.19400978088379,-0.0008638283449344808
10813,2016-03-11,24.77175521850586,24.95007133483887,24.56490707397461,24.91440773010254,8004719.0,0.0,2.600007130950915,-0.41666295264623954,79.57198747229661,72.94823225741972,-1.214100869276173,-1.9381916362191873,-3.5805429203428503,-4.213438997791986,22.05148513590558,0.38516426086426137,0.5456065341870016,1.6833101272583022,-0.24995132946889242,3.616571583985497,0.7166793988947049,2.6499408556218995,-1.502709165537027,85.1190930969933,5.386258330297139,0.966630728363598,3,-1.2874469757080043,-1.6048507690429688,-3.933666706085205,-4.507846832275391,0.04992866516112926,4,-0.005470784523066485,1.0555543175487465,24.77175521850586,-1.411762855300206,24.3723258972168,2.6470600572573315,24.41512107849121,-0.005470784523066485
10814,2016-03-14,24.71469306945801,24.871612548828125,24.600570678710934,24.72895812988281,6663846.0,-0.0023035165875213703,-1.2353061465255841,0.09999866294067836,86.65254453344296,77.19276790824239,-0.8981466852406896,-1.7346906621444695,-3.436087426968445,-4.147665099350515,23.671943993724152,0.27104187011719105,0.6603563020846792,1.4768186569213917,-0.47498258053267506,3.4286198943754584,0.5009180381943601,2.4527192756484233,-1.10944196011517,79.24526397933386,-4.624285251478369,0.9759006187270329,3,-1.2303848266601562,-1.5477886199951207,-3.6305279731750524,-4.204708099365238,-0.5848789215087926,0,0.012409843569230139,2.600007130950915,24.77175521850586,1.0555543175487465,24.77175521850586,-1.411762855300206,24.3723258972168,0.012409843569230139
10815,2016-03-15,24.607702255249023,24.786020278930664,24.44365119934082,24.614835739135746,7039302.0,-0.004329036735690073,-1.042558033682294,0.5000668538579657,81.90253363412343,79.46035390702475,-0.542997534004428,-1.5096056621957317,-3.2429842146580263,-4.037051807359017,24.76435294330475,0.34236907958984375,0.8397912684602389,1.2457194328308105,-0.7238558695297215,3.2152947351913426,0.26093178165054454,2.2305070840110766,-0.7334871008069754,53.39792718134022,-28.589389002053892,0.9847876511802666,3,-0.7132654190063477,-1.4407978057861328,-3.320255756378174,-3.908700942993164,-0.8131237030029332,1,0.007536319549250159,-1.2353061465255841,24.71469306945801,2.600007130950915,24.77175521850586,1.0555543175487465,24.77175521850586,0.007536319549250159
10816,2016-03-16,24.80741882324219,24.85734748840332,24.279600143432614,24.52924346923828,7009860.0,0.008116018550678339,2.0565999656908938,-38.995721925114765,82.11008583493583,80.05156866961876,-0.5226013412111072,-1.5832045401138828,-3.3570910298879113,-4.23058111485695,25.646494752966216,0.5777473449707067,1.041739877869876,1.3138382911682172,-0.6735656387725086,3.301242221108943,0.32013632619785426,2.30754025613858,-0.7180324327207792,78.72354346836617,-0.944588067834701,0.9937019649703629,3,-0.6633396148681676,-1.6405143737793004,-3.3844513893127477,-4.047789573669437,-0.49215507507324574,2,0.004600333132608769,-1.042558033682294,24.607702255249023,-1.2353061465255841,24.71469306945801,2.600007130950915,24.77175521850586,0.004600333132608769
10817,2016-03-17,24.90014266967773,24.964336395263672,24.643367767333984,24.86447906494141,7643003.0,0.0037377466433010653,2.9130333682129983,0.12820547982773398,87.49996846579808,81.17840176864927,-0.4589650860208039,-1.5616247444683538,-3.36573148992694,-4.322779547842085,26.310138404508944,0.3209686279296875,1.2193972456813604,1.283166980743406,-0.7330239742534772,3.2993579357402893,0.27507150324496266,2.2912624582418495,-0.6386192902928265,90.62504352379764,8.608488083504,1.0080954774984416,3,-0.542082786560055,-1.7261056900024379,-3.439728736877438,-4.140513420104977,-0.5278167724609304,3,-0.015468355582286986,2.0565999656908938,24.80741882324219,-1.042558033682294,24.607702255249023,-1.2353061465255841,24.71469306945801,-0.015468355582286986
10818,2016-03-18,24.8502140045166,25.04279518127441,24.72182655334473,24.95007133483887,14195671.0,-0.002005155786594326,1.2500033426481858,-2.799978607338341,91.15477129868674,82.7113215327294,-0.27216861421534944,-1.3802274664053797,-3.2312558411236765,-4.259513299387937,27.202268197059464,0.3209686279296804,1.3223660725719384,1.1048502922058105,-0.880312091254698,3.090012675666319,0.1122691004755545,2.0974314839360666,-0.5706138610839879,74.76645323816568,-11.684220559183487,0.9925811917302547,3,-0.4208278656005895,-1.6369476318359375,-3.191868782043457,-4.090584754943848,-0.1569194793701172,4,-0.01176804783358909,2.9130333682129983,24.90014266967773,2.0565999656908938,24.80741882324219,-1.042558033682294,24.607702255249023,-0.01176804783358909
10819,2016-03-21,24.87874412536621,25.021398544311523,24.72895812988281,24.786020278930664,8188241.0,0.0011480835072255058,-1.8275855709648237,-0.9285632425411291,90.60049977064193,84.07367328783766,-0.21607756423443192,-1.296002981340628,-3.1651162983429018,-4.266546216625574,27.81619570006228,0.2924404144287145,1.3266115528581892,1.01961441040039,-0.9507343149910739,2.9899631357918537,0.034440047704659804,2.00478877309612,-0.4465049743652365,78.50470092519053,-10.207593822340101,0.9851743626957314,3,-0.24964332580566406,-1.6654777526855469,-3.166903495788574,-4.119114875793457,0.335235595703125,0,-0.002293533846069229,1.2500033426481858,24.8502140045166,2.9130333682129983,24.90014266967773,2.0565999656908938,24.80741882324219,-0.002293533846069229
10820,2016-03-22,24.964336395263672,25.106990814208984,24.700428009033203,24.85734748840332,5461912.0,0.0034403774348958915,1.0727256815297772,1.1538445715226067,89.41173694704122,85.56895456135554,-0.24090444286488832,-1.2306613486296243,-3.15263249419025,-4.322864259779127,28.8047421803929,0.40656280517578125,1.31871418373904,0.9693293571472168,-0.905343457290698,2.8440021715851316,0.03199294992825941,1.9066657643661742,-0.40998603820801094,82.75851735052142,-4.584815434289283,0.9373364072189567,3,-0.2710409164428711,-1.5513544082641602,-3.2257485389709473,-4.204707145690918,0.11412239074707387,1,-0.033428577235194656,-1.8275855709648237,24.87874412536621,1.2500033426481858,24.8502140045166,2.9130333682129983,24.90014266967773,-0.033428577235194656
10821,2016-03-23,24.76462173461914,25.32097053527832,24.614835739135746,24.95007133483887,16214551.0,-0.007999998777552975,-1.9117664408099662,-1.7333535378746343,78.08217547227201,85.22070038102653,0.02269616775426897,-0.9108012184875562,-2.860658978800828,-4.094853407065806,29.734273178187497,0.7061347961425746,1.2800141386715609,0.6636945724487298,-1.1276347255175239,2.4550238704149834,-0.23197007653439883,1.5593592214318583,0.34236907958984375,21.212096656564114,-61.9733475651518,0.8956646489831269,3,0.035663604736328125,-1.1412267684936523,-2.9243931770324707,-4.004992485046387,0.26390838623046875,2,-0.039170522884143244,1.0727256815297772,24.964336395263672,-1.8275855709648237,24.87874412536621,1.2500033426481858,24.8502140045166,-0.039170522884143244
10822,2016-03-24,25.18544960021973,25.22111320495605,24.500713348388672,24.76462173461914,8427702.0,0.016993106945473846,1.9275319632137502,-2.2692303736539268,80.18574646716635,85.28889582490095,-0.372444406027153,-1.2064165468212273,-3.179676438519998,-4.484992392297759,30.47403662758309,0.7203998565673793,1.225780063420899,0.9657634735107443,-0.7796309520870253,2.711157899108514,0.09306626071185775,1.8384606863096309,-0.5706138610839844,83.47823862751206,1.133442918520771,0.8726972127988851,3,-0.38516426086426137,-1.515691757202152,-3.34522104263306,-4.425820350646976,-0.15691947937012074,3,-0.03455113432015888,-1.9117664408099662,24.76462173461914,1.0727256815297772,24.964336395263672,-1.8275855709648237,24.87874412536621,-0.03455113432015888
10823,2016-03-28,25.078458786010746,25.3138370513916,24.928672790527344,25.15691947937012,6354705.0,-0.004248120081527196,-1.0377299468208177,-0.1864436739411229,71.98575709300582,83.65925277596348,-0.2429178752057517,-0.9557435701795818,-2.9608217101910945,-4.33999274357371,31.87361469735095,0.3851642608642578,1.1923535582283051,0.7364474296569874,-0.8784657425613389,2.3513606018753137,-0.07100915645217398,1.5439040157661488,-0.5777454376220739,70.43466937642323,-9.77286561680667,0.8074565861091625,3,-0.278173446655277,-1.4087009429931676,-3.238230228424076,-4.318829536437992,-0.2710399627685547,0,-0.028156949149835353,1.9275319632137502,25.18544960021973,-1.9117664408099662,24.76462173461914,1.0727256815297772,24.964336395263672,-0.028156949149835353
10824,2016-03-29,25.456491470336914,25.51355171203613,24.85734748840332,25.135520935058594,10605149.0,0.015073999863860932,2.0163997667822855,-4.090845001944769,74.01313474638309,82.78265289954788,-0.5639679998057687,-1.1571654363894694,-3.228799112239095,-4.682557462844763,33.44336312213299,0.656204223632809,1.1044551748887486,0.9646940231323242,-0.460050810868335,2.3894388571329834,0.2523216061319964,1.677066440132652,-0.9557781219482422,94.36630327728419,15.657726269681163,0.7123724170003289,3,-0.5599155426025426,-1.6904430389404297,-3.616262912750244,-4.69686222076416,-0.3067054748535156,1,-0.029980445108853337,-1.0377299468208177,25.078458786010746,1.9275319632137502,25.18544960021973,-1.9117664408099662,24.76462173461914,-0.029980445108853337
10825,2016-03-30,25.27104187011719,25.50641822814941,25.256776809692386,25.499286651611328,5944340.0,-0.007284963068685979,1.058830931856794,-0.7111082059174721,69.44439859230268,81.3753543170331,-0.3067906783246457,-0.8075132211044398,-2.922832707484755,-4.463952637006088,35.44558286641566,0.24964141845702414,1.0305059912186216,0.6487165451049854,-0.5259976006853933,1.8234306908953641,0.06135947220979432,1.2360736180001766,-0.7095582199096704,76.05641229409932,-0.9452950233424531,0.5873570728951901,3,-0.2639093399047887,-1.5049934387207067,-3.5592017173767125,-4.511412620544437,-0.03566360473633168,2,-0.002258005401642338,2.0163997667822855,25.456491470336914,-1.0377299468208177,25.078458786010746,1.9275319632137502,25.18544960021973,-0.002258005401642338
10826,2016-03-31,25.57774543762207,25.64193916320801,25.34950065612793,25.34950065612793,10134357.0,0.01213656204129654,-1.5624989554259667,-1.0000000000000155,68.16714230070458,79.22726252091161,-0.5506375528249166,-0.9648206997829369,-3.107109697287619,-4.74210033532696,37.198172418909444,0.3708972930908203,0.9489043210157604,0.8291719436645515,-0.1640013664970823,1.8223452538261853,0.33258528858373637,1.3257585987453666,-0.9591377037048332,94.37501984687377,18.76139423738084,0.4965866550808166,3,-0.5064191818237305,-1.7475032806396449,-3.985377311706543,-4.818116188049316,-0.128387451171875,3,-0.019520354240328275,1.058830931856794,25.27104187011719,2.0163997667822855,25.456491470336914,-1.0377299468208177,25.078458786010746,-0.019520354240328275
10827,2016-04-01,25.43509292602539,25.64193916320801,25.213979721069336,25.49215316772461,10703569.0,-0.005577212109823204,1.4000042785782005,-0.24999582170374207,64.04831152043957,76.21543365666192,-0.3622128182849984,-0.7138326282995671,-2.821389039504929,-4.567331573609277,38.16264776603702,0.4279594421386754,0.9040269003616572,0.5945079803466804,-0.28284554656966776,1.4718615072630286,0.1558312168885081,1.0331847438048527,-0.7346186777648924,73.63644761663943,-0.7427940832571522,0.4386767634581733,4,-0.3637666702270508,-1.6048507690429652,-3.821326732635498,-4.675463676452637,-0.29244041442871094,4,-0.015984325528442755,-1.5624989554259667,25.57774543762207,1.058830931856794,25.27104187011719,2.0163997667822855,25.456491470336914,-0.015984325528442755
10828,2016-04-04,25.32810211181641,25.51355171203613,25.249643325805664,25.456491470336914,6265538.0,-0.0042064251355459215,1.1764756773762586,2.250066853857405,62.72186914793552,73.11780803191675,-0.20149396218883453,-0.5123308938970972,-2.5843399024717435,-4.42111786698948,38.73393824194369,0.2639083862304652,0.8402466020669621,0.41084098815918324,-0.34061621235249007,1.1622981886708565,0.03511238790334659,0.7865695884150199,-0.5523106703601108,59.99995137984032,-13.1952040358643,0.3757286002558372,4,-0.25677585601806996,-1.4978599548339844,-3.6911549568176305,-4.568472862243656,-0.22111129760742543,0,-0.011827652527784172,1.4000042785782005,25.43509292602539,-1.5624989554259667,25.57774543762207,1.058830931856794,25.27104187011719,-0.011827652527784172
10829,2016-04-05,24.67902946472168,25.206846237182614,24.643367767333984,25.19971466064453,8585848.0,-0.0256265804768655,1.10666495523539,4.055516764963789,51.20773758157946,68.87291921353211,0.4651895881477657,0.18439533993098678,-1.8240961224767958,-3.7443984112745383,38.36508183756769,0.6847343444824254,0.7350541167166895,-0.2624826431274414,-0.9436839432720987,0.4187186570172159,-0.60308329319977,0.07811800694488724,0.9629096984863317,3.5712716722154285,-69.14856256274092,0.34060065007232887,4,0.39229679107666016,-0.8487873077392543,-2.8726806640625,-3.919400215148926,0.527816772460934,1,0.005202366596467778,1.1764756773762586,25.32810211181641,1.4000042785782005,25.43509292602539,-1.5624989554259667,25.57774543762207,0.005202366596467778
10830,2016-04-06,24.472183227539066,24.6861629486084,24.315263748168945,24.607702255249023,11322412.0,-0.008381457523615188,1.5365796390626325,0.2602705603522418,44.33734427374568,65.12349352480696,0.6647922513630355,0.4171217704472845,-1.4861852762975651,-3.510030271966432,37.493896269677364,0.3708992004394531,0.6168917947058574,-0.4721819877624469,-1.1445206448199698,0.20015666929507603,-0.8083513162912084,-0.13601265923368544,1.1497845077514661,11.828023463109098,-57.648375261430665,0.33616932852876136,4,0.5064182281494105,-0.6419410705566406,-2.5142655372619664,-3.712553977966312,0.8202552795410121,2,0.027688692980273766,1.10666495523539,24.67902946472168,1.1764756773762586,25.32810211181641,1.4000042785782005,25.43509292602539,0.027688692980273766
10831,2016-04-07,24.500713348388672,24.67902946472168,24.41512107849121,24.472183227539066,6307177.0,0.0011658183736340533,-2.699967911006525,-0.21052483427395152,43.10344827586209,61.0032381702176,0.664800800628143,0.4202497050736298,-1.396253085125469,-3.512073717089642,36.5458279281663,0.26390838623046875,0.5033552797124834,-0.4500712394714341,-1.1015408917315526,0.2013984127886843,-0.7758060656014933,-0.12433641334137491,1.0689862274169961,13.978520904019746,-50.64066455621605,0.3257348261300587,4,0.4778881072998047,-0.6704711914062464,-2.507132053375244,-3.609128952026367,0.4208278656005824,3,0.029985450078354736,1.5365796390626325,24.472183227539066,1.10666495523539,24.67902946472168,1.1764756773762586,25.32810211181641,0.029985450078354736
10832,2016-04-08,24.750356674194336,24.99286651611328,24.65763282775879,24.65763282775879,6855359.0,0.010189226830086717,-6.2307977125930805,3.2500334269291384,48.387096774193544,58.381164801460685,0.3877222130943423,0.1780497605730531,-1.5269195745040562,-3.7299792884716183,35.41309686551659,0.4921531677246094,0.40419377645360655,-0.1993579864501953,-0.8521346147608071,0.45341864186041647,-0.5257463006055012,0.12703032770511058,0.7691654685058644,36.30954654849688,-25.909658387058542,0.32638831415530584,4,0.22824478149414062,-0.5099859237670898,-2.717545986175537,-3.798145294189453,0.014265060424804688,4,0.028242070264169694,-2.699967911006525,24.500713348388672,1.5365796390626325,24.472183227539066,1.10666495523539,24.67902946472168,0.028242070264169694
10833,2016-04-11,24.636234283447266,25.0,24.600570678710934,24.76462173461914,5204364.0,-0.004610939238142708,-2.9999999999998934,-1.3846217139095733,46.188353981685374,55.28952249427205,0.4833473477658856,0.29671123163624813,-1.3078695652566026,-3.581954994819821,34.07752574494214,0.39942932128906605,0.36093251173688046,-0.30670433044433665,-0.9699879307200945,0.3565792698314212,-0.6383461305822173,0.024937469693544045,0.8351175234716841,36.0000941285198,-23.161117380154558,0.331641800137879,4,0.34236717224121094,-0.14622116088867188,-2.3947930335998535,-3.477175712585449,-0.1426525115966797,0,0.02055582936592182,-6.2307977125930805,24.750356674194336,-2.699967911006525,24.500713348388672,1.5365796390626325,24.472183227539066,0.02055582936592182
10834,2016-04-12,25.021398544311523,25.05706024169922,24.550642013549805,24.62196922302246,8513365.0,0.01563405577462973,1.1515254649325393,-3.1111243166151654,50.819683809237816,53.220109740598176,0.033497290290018356,-0.06777199632638542,-1.601242217374839,-3.934164010006217,32.710417315494176,0.5064182281494141,0.27947160038758767,0.0631246566772461,-0.592072526673757,0.7183218400282492,-0.2644739349982572,0.3907232483527494,0.4037097402574261,95.19252278775568,37.404492304727114,0.32759859167550154,4,-0.042797088623046875,-0.3245372772216797,-2.5570616722106934,-3.662625312805176,-0.8773193359375,1,0.003420762822105239,-2.9999999999998934,24.636234283447266,-6.2307977125930805,24.750356674194336,-2.699967911006525,24.500713348388672,0.003420762822105239
10835,2016-04-13,24.793153762817386,25.02853012084961,24.6861629486084,25.02853012084961,5066688.0,-0.009121983373148734,1.909104169198979,-0.5892816212705722,50.406523507923715,51.24670765251141,0.2087802621821595,0.18454018444264975,-1.2918530542092448,-3.6630233613722822,31.677683270090867,0.34236717224121094,0.2285111142648617,-0.17439270019530895,-0.8137575957943888,0.4649721954037709,-0.49407514799484886,0.14528974760423097,0.5875607402955616,58.88917610774922,-3.3798307346089587,0.31968244779954025,4,0.1854476928710902,-0.06419563293457387,-1.9810996055603063,-3.2845945358276403,-0.4136962890625,2,0.01668575439505582,1.1515254649325393,25.021398544311523,-2.9999999999998934,24.636234283447266,-6.2307977125930805,24.750356674194336,0.01668575439505582
10836,2016-04-14,24.921541213989254,25.04992866516113,24.757488250732425,24.793153762817386,5333629.0,0.005178342876428044,-1.9285264062649552,-0.5454560187998646,45.89800693251162,49.23000714274164,-0.025120298468028324,0.06866116311894999,-1.339150421676603,-3.75223007279968,31.02373195347775,0.29244041442870383,0.13790101553337664,-0.05171136856079528,-0.6870836021218558,0.5836608650002653,-0.3693974853413273,0.26597474821973677,0.41655525892593204,73.23970185568027,13.089507358277856,0.3176861167805311,4,-0.007133483886715197,0.00713157653808949,-1.9597010612487757,-3.316691398620602,-0.47789001464843395,3,0.014882598548224157,1.909104169198979,24.793153762817386,1.1515254649325393,25.021398544311523,-2.9999999999998934,24.636234283447266,0.014882598548224157
10837,2016-04-15,24.51497840881348,24.921541213989254,24.50784683227539,24.921541213989254,14733197.0,-0.016313710363448863,1.0350822871512124,-3.1666864749228676,41.98783038476718,46.92622505794516,0.2650738800243637,0.46893126409961283,-0.8883514499794991,-3.308908475286973,29.95206353306828,0.41369438171386363,0.053627401928896035,-0.43901596069335724,-1.1062675885501143,0.22823566716339982,-0.7726417746217358,-0.10539014676497871,0.7822047551118558,1.2985073590193517,-55.1734072799053,0.3336258139283792,4,0.24607658386230113,0.4457912445068324,-1.5121250152587926,-2.8958625793457067,-0.4564895629882848,4,0.016584261197212014,-1.9285264062649552,24.921541213989254,1.909104169198979,24.793153762817386,1.1515254649325393,25.021398544311523,0.016584261197212014
10838,2016-04-18,24.557775497436523,24.62910079956055,24.158344268798828,24.365192413330078,7038040.0,0.0017457526541266866,1.808527586069523,-0.47368593893674943,35.87443220245474,45.22252446026464,0.11344458747674224,0.42488622316012936,-0.9002193482491876,-3.31250251688504,28.70181561701479,0.4707565307617223,-0.054997840857218705,-0.3815969467163072,-1.0708773505966782,0.30768345716406387,-0.7262371486564909,-0.03695674477612343,0.7001308898585563,44.44465667485876,-6.9350488387014195,0.34464020194018485,4,0.0499267578125,0.34236621856689453,-1.2785310745239258,-2.763909339904785,-0.3138389587402344,0,0.00842284095333512,1.0350822871512124,24.51497840881348,-1.9285264062649552,24.921541213989254,1.909104169198979,24.793153762817386,0.00842284095333512
10839,2016-04-19,24.82168388366699,24.94293975830078,24.550642013549805,24.671897888183594,9045283.0,0.010746428814695008,1.0,0.7777733759866705,43.107216397120204,45.08584358508403,-0.14315445403648752,0.16494042525267716,-1.1444404559216004,-3.5315169248535234,27.36199256776823,0.39229774475097656,-0.14666277187917132,-0.11483554840088317,-0.8056432400877505,0.5759721432859841,-0.46023939424431504,0.2305682974425487,0.37024877651831645,74.40009241689421,25.061932552286606,0.34540384584343303,4,-0.2139816284179652,0.07845783233642933,-1.4960775375366175,-2.9814558029174734,-0.6562061309814382,1,-0.013218366382963143,1.808527586069523,24.557775497436523,1.0350822871512124,24.51497840881348,-1.9285264062649552,24.921541213989254,-0.013218366382963143
10840,2016-04-20,24.12981414794922,24.893009185791016,24.07275390625,24.82168388366699,6566688.0,-0.02787360192646038,-1.0353976018231257,-4.619054895519053,30.136986301369674,43.64512558791821,0.553219953365776,0.8338354108967998,-0.4281002243350649,-2.7995733902053566,25.96038207757171,0.8202552795410156,-0.25283023340484334,-0.7649791717529304,-1.5439056638817483,0.013947320375887529,-1.1544424178173394,-0.37551592568852143,1.000103208752897,5.83930777774093,-36.2404308862049,0.3894632460644092,4,0.4350929260253906,0.7275323867797852,-0.8042078018188477,-2.2895860671997035,0.24251174926758168,2,0.0005911798713964522,1.0,24.82168388366699,1.808527586069523,24.557775497436523,1.0350822871512124,24.51497840881348,0.0005911798713964522
10841,2016-04-21,23.79457855224609,24.12981414794922,23.66619110107422,24.07275390625,8038647.0,-0.013893003636400558,1.3636398996479902,0.4020631914406849,28.624527185879714,41.44928452255,0.8691578541534781,1.1517209548449294,-0.062127492851107746,-2.4248954172648105,24.461246640260352,0.463623046875,-0.29176451724035246,-1.0517126083374073,-1.972630855448731,-0.13079436122608357,-1.5121717318930692,-0.5912534847817454,1.2507657284198572,10.055812508216231,-26.874232831083777,0.460459123555661,4,0.5670471191406286,0.8594865798950231,-0.263907909393307,-1.954350471496575,0.6918697357177805,3,0.02458034380497942,-1.0353976018231257,24.12981414794922,1.0,24.82168388366699,1.808527586069523,24.557775497436523,0.02458034380497942
10842,2016-04-22,24.315263748168945,24.365192413330078,23.915834426879886,23.94436454772949,6549163.0,0.021882513900365108,-1.1000026741066438,-1.3333287622391006,38.08725381766288,40.54916228210306,0.3132006589573848,0.5928992666880717,-0.5265361318457309,-2.9017989607679553,23.0361694409327,0.5706138610839879,-0.27902544220063064,-0.48751811981201243,-1.4230764928594333,0.4480402532354084,-0.9552973063357229,-0.019738933288302007,0.5921652145378289,50.837934578657396,16.13100930650156,0.4677791865237111,4,0.04636192321777344,0.33880138397216797,-0.6597719192504883,-2.47503566741943,0.128387451171875,4,0.005280117563254638,1.3636398996479902,23.79457855224609,-1.0353976018231257,24.12981414794922,1.0,24.82168388366699,0.005280117563254638
10843,2016-04-25,24.3723258972168,24.41512107849121,24.07275390625,24.172611236572266,5977707.0,0.002346762496135968,1.400008022355631,0.5384607473079064,45.808983627510635,39.99241781746671,0.24000540612409438,0.5061748236759058,-0.5068730442809191,-2.910772616372558,21.364913549417725,0.34236717224121094,-0.2622215801388599,-0.39514932632446076,-1.3401520694395082,0.5498534167905866,-0.8676506978819845,0.07735204523306294,0.4109792793267175,55.30726757735498,15.97360597275194,0.4725013715575243,4,-0.014266014099124646,0.28173923492431285,-0.606277465820316,-2.5249652862548864,0.17118263244628906,0,-0.012876778880896333,-1.1000026741066438,24.315263748168945,1.3636398996479902,23.79457855224609,-1.0353976018231257,24.12981414794922,-0.012876778880896333
10844,2016-04-26,24.693294525146484,24.77175521850586,24.41512107849121,24.472183227539066,7820917.0,0.013169388481151678,-1.1276627218934911,1.107136035450931,52.93003759919197,40.27280827205207,-0.14795867726493483,0.13185820038027884,-0.7492540053540608,-3.187448105098305,19.062008389642845,0.39942932128905895,-0.275106278263749,-0.03602085113525533,-0.9237772526636476,0.851735550393137,-0.4798990518994515,0.4078573496289408,-1.0271034240722656,83.72092300134017,39.218116571451006,0.44387820076419643,4,-0.3352346420288086,-0.039229393005371094,-0.8719682693481445,-2.806704521179199,0.07132720947265625,1,-0.018197571247230315,1.400008022355631,24.3723258972168,-1.1000026741066438,24.315263748168945,1.3636398996479902,23.79457855224609,-0.018197571247230315
10845,2016-04-27,25.213979721069336,25.392297744750977,24.743223190307614,24.76462173461914,7304420.0,0.02108609668882422,-1.6376830690885742,2.0322705864086035,58.36119601210057,41.657607058673065,-0.6734975352764891,-0.4145767018878139,-1.1965575289588628,-3.654554428810414,17.020036050651218,0.6990032196044922,-0.2577295548002354,0.48751745223999166,-0.39324757571217006,1.3682824801921534,0.04713493826390902,0.9278999662160743,-1.525677337646485,89.66935071278056,39.599142851294935,0.44038251397608136,4,-0.6847352981567383,-0.5599145889282227,-1.2927961349487305,-3.327389717102051,-0.2781734466552699,2,-0.04158415212445166,-1.1276627218934911,24.693294525146484,1.400008022355631,24.3723258972168,-1.1000026741066438,24.315263748168945,-0.04158415212445166
10846,2016-04-28,25.078458786010746,25.335235595703125,24.88587760925293,24.985734939575195,5941536.0,-0.005374833190071371,-2.0731793219498833,0.20634738723137727,53.95188087659074,42.98694600220902,-0.5737086290110831,-0.33558455153954014,-0.9893263734262803,-3.4634209720060305,14.682238831889713,0.4493579864501953,-0.2915813680737962,0.37696084976196786,-0.42718008712803623,1.181101786651972,-0.02510961868303596,0.7790313182069717,-1.3219965881347697,78.74387023764636,25.820455526419074,0.40207046844500277,4,-0.5492143630981481,-0.42439365386963246,-1.0253200531005895,-3.1597709655761754,-0.09985733032226562,3,-0.028156949149835353,-1.6376830690885742,25.213979721069336,-1.1276627218934911,24.693294525146484,1.400008022355631,24.3723258972168,-0.028156949149835353
10847,2016-04-29,25.02853012084961,25.099857330322266,24.67902946472168,24.88587760925293,7503364.0,-0.0019908984673726593,1.95000100278775,1.5384662854321212,54.79928839972076,45.08970780190524,-0.49536467574207776,-0.33484388280776045,-0.8750670428820548,-3.3527083166157183,12.525107896085297,0.42082786560058594,-0.30986997009282646,0.34736032485961843,-0.397032942075608,1.0917535917948449,-0.024836308607994795,0.7195569583272317,-1.206634501098634,72.4323199209044,16.650755762019266,0.3721966334676124,4,-0.4992856979370117,-0.3744649887084961,-0.8166899681091309,-3.002852439880371,-0.26390838623046875,4,-0.02165855646609327,-2.0731793219498833,25.078458786010746,-1.6376830690885742,25.213979721069336,-1.1276627218934911,24.693294525146484,-0.02165855646609327
10848,2016-05-02,25.02853012084961,25.23537826538086,24.8359489440918,25.1497859954834,5351574.0,0.0,1.7316971361113223,-0.850008690885267,50.09632432159494,45.86627534906909,-0.4711076961653795,-0.37780822090002886,-0.8045812294322232,-3.291876681393312,10.335986308134885,0.39942932128905895,-0.3211400087659122,0.36233892440795756,-0.3379958752963681,1.0626737241122832,0.012171524555792956,0.7125063242601222,-1.1438184160986324,62.77360722358204,11.482495844317242,0.3501673998521632,5,-0.4992856979370117,-0.3744649887084961,-0.7935085296630859,-3.002852439880371,-0.028530120849609375,0,-0.023368488628166206,1.95000100278775,25.02853012084961,-2.0731793219498833,25.078458786010746,-1.6376830690885742,25.213979721069336,-0.023368488628166206
10849,2016-05-03,24.80741882324219,25.099857330322266,24.643367767333984,24.97146987915039,8936769.0,-0.008834370078457998,1.1694933691090221,1.352932848850898,50.19304640599164,48.09472647180487,-0.2818748466980239,-0.1545067815282799,-0.524447608980875,-3.008096368532378,9.734123658137554,0.45648956298828125,-0.2885079306298337,0.1348081588745167,-0.568370066723265,0.8379863844722983,-0.21678095392437413,0.4863972716734075,-0.8624036768912156,21.904725522405638,-27.25106270015139,0.3515891127988904,5,-0.2781744003295934,-0.15335369110107777,-0.5723972320556676,-2.7817411422729528,0.2567749023437429,1,-0.010638361671543306,1.7316971361113223,25.02853012084961,1.95000100278775,25.02853012084961,-2.0731793219498833,25.078458786010746,-0.010638361671543306
10850,2016-05-04,25.1497859954834,25.32810211181641,24.786020278930664,24.793153762817386,8212776.0,0.013800999397826974,-1.9230682203869407,-2.173910010463925,52.919699836918866,50.794190099698106,-0.518912901325784,-0.4674744690214965,-0.7911000662186183,-3.2855091226346467,10.05583058030991,0.5420818328857457,-0.22695829039857784,0.44329519271850515,-0.2841011799583022,1.1706915653953125,0.07959700638010148,0.8069933790569088,-1.1468795451964233,73.19580523683761,25.967555974744066,0.36369818633840295,5,-0.49571990966796875,-0.49572086334228516,-0.8184738159179688,-3.027817726135254,-0.47075653076171875,2,-0.015314812656196275,1.1694933691090221,24.80741882324219,1.7316971361113223,25.02853012084961,1.95000100278775,25.02853012084961,-0.015314812656196275
10851,2016-05-05,25.23537826538086,25.54208374023437,25.064193725585934,25.099857330322266,9342087.0,0.003403300127994502,-3.6206845677189325,0.3800019253602066,60.03976597616698,53.23335811730967,-0.4231315202885284,-0.5219669697522527,-0.8112987289977909,-3.3039648386739167,10.52435941294771,0.4778900146484375,-0.2085387679971653,0.49215421676635884,-0.26507647248591226,1.24938490601863,0.11353887214022507,0.8707695613924926,-1.1768961633153232,65.8729249171243,12.304676869035667,0.3786153446261355,5,-0.4279594421386719,-0.5813131332397461,-0.848787784576416,-3.113409996032715,-0.6990013122558594,3,-0.01187111157266707,-1.9230682203869407,25.1497859954834,1.1694933691090221,24.80741882324219,1.7316971361113223,25.02853012084961,-0.01187111157266707
10852,2016-05-06,25.449357986450195,25.64193916320801,25.071327209472656,25.08559226989746,8238152.0,0.008479354611572676,-1.9090900250880205,2.6842031188425377,61.85957252909295,55.01675688415215,-0.5133013350872773,-0.7176905944290759,-0.9613387703728122,-3.442732165655407,10.44041830296029,0.5706119537353551,-0.06532989870592587,0.6711838722229011,-0.1493148370521986,1.4916825814980008,0.26093451758535124,1.081433226860451,-1.3018597860945285,80.71433073753789,24.918306629470592,0.4102493546375496,5,-0.42082786560058594,-0.795292854309082,-0.9985737800598145,-3.2631959915161097,-1.3052787780761719,4,-0.018497776290166357,-3.6206845677189325,25.23537826538086,-1.9230682203869407,25.1497859954834,1.1694933691090221,24.80741882324219,-0.018497776290166357
10853,2016-05-09,25.14265251159668,25.52068519592285,25.106990814208984,25.449357986450195,6957986.0,-0.012051599691308978,-1.188692001856748,-0.8431401336003943,54.22136954192075,55.16023821112202,-0.09592084788136646,-0.3911549742231486,-0.5871907216656602,-3.0563675754514,10.497833208607512,0.4136943817138672,0.12078980076881862,0.33915748596191264,-0.4940557921149491,1.1723707640387744,-0.07744915307651823,0.7557641250003435,-0.8755990342128257,49.99990449613096,-3.300610330978678,0.41660663903843126,5,9.5367431640625e-07,-0.4885873794555664,-0.6918683052062988,-2.956490516662594,-0.7560615539550781,0,-0.015035437362990178,-1.9090900250880205,25.449357986450195,-3.6206845677189325,25.23537826538086,-1.9230682203869407,25.1497859954834,-0.015035437362990178
10854,2016-05-10,25.106990814208984,25.256776809692386,24.99286651611328,25.19258117675781,7243713.0,-0.0014183745080693644,1.4666631012228986,0.2790636932376347,65.53291089349058,55.95709542016535,0.005134942593318925,-0.3675991358885824,-0.477591689002395,-2.9426092711417198,10.341335297866316,0.2639102935791051,0.24053787492032086,0.2992161750793443,-0.5395701901091812,1.1380025402678697,-0.12017700751491844,0.718609357673607,-0.7299464819591961,37.500111421109246,-20.903229173032322,0.4193931825942619,5,0.03566265106201172,-0.4529256820678711,-0.6562066078186035,-2.920828819274899,-0.7061347961425746,1,-0.004261395361981557,-1.188692001856748,25.14265251159668,-1.9090900250880205,25.449357986450195,-3.6206845677189325,25.23537826538086,-0.004261395361981557
10855,2016-05-11,25.206846237182614,25.256776809692386,24.80741882324219,24.893009185791016,5725768.0,0.003977195981492043,1.1723951921879598,-3.666733520524245,74.26473527979489,58.21407924274359,-0.10710166219649864,-0.45837371745844635,-0.507263405748251,-2.9719917555869344,10.017460613560464,0.4493579864501953,0.32357279807080985,0.37838697433471324,-0.4790767873921844,1.2358507360616109,-0.05034490652873558,0.8071188551981621,-0.7286103184561661,47.86311307364684,-15.96782807838904,0.4287318808634483,5,-0.06419277191161754,-0.5527811050415004,-0.7560620307922328,-2.906560897827145,-0.49215316772460227,2,-0.00565927646221176,1.4666631012228986,25.106990814208984,-1.188692001856748,25.14265251159668,-1.9090900250880205,25.449357986450195,-0.00565927646221176
10856,2016-05-12,25.292438507080078,25.37803077697754,24.94293975830078,25.19971466064453,6998223.0,0.0033955961444795957,2.297288311988668,0.2954521973246823,69.7406577689001,59.87423139487463,-0.17785191235615727,-0.5425725591312194,-0.53287720752067,-2.987720156531804,9.713782487561739,0.4350910186767578,0.3584114412572923,0.44543437957763743,-0.4362080753479667,1.3270768345032415,0.004613152114835373,0.8862556070404395,-0.7211063287951056,58.1195760738141,-7.051069982388725,0.4408212274628023,5,-0.14978504180908203,-0.6383733749389648,-0.8880167007446289,-2.792438507080078,-0.7275314331054688,3,-0.02425266516657487,1.1723951921879598,25.206846237182614,1.4666631012228986,25.106990814208984,-1.188692001856748,25.14265251159668,-0.02425266516657487
10857,2016-05-13,24.921541213989254,25.242511749267575,24.814550399780273,25.22111320495605,4623516.0,-0.014664354842139793,1.4999999999999793,-3.23079771259308,59.84657040328433,60.95759207061789,0.19698844558343254,-0.14720201336369243,-0.12255027053011602,-2.5518231183875137,9.99228637626076,0.4778881072998047,0.31575678249560113,0.05420894622802308,-0.8138431708973677,0.9222610633534138,-0.3798171123346705,0.4882350047907167,-0.2645604769104395,15.99996791074818,-48.33560001669886,0.4340260585626945,5,0.22111225128174183,-0.267476081848141,-0.517119407653805,-2.4215412139892543,-0.1283874511718679,4,-0.015455073887968407,2.297288311988668,25.292438507080078,1.1723951921879598,25.206846237182614,1.4666631012228986,25.106990814208984,-0.015455073887968407
10858,2016-05-16,24.76462173461914,24.97860145568848,24.62910079956055,24.8502140045166,6527852.0,-0.006296539929963485,1.041671541345592,0.2857151952732042,51.35870828973376,61.08711005770035,0.3492645917755155,0.02741394325419577,0.06635000304929406,-2.336192556469282,10.19116093390767,0.3495006561279297,0.3012743374102662,-0.1130528450012207,-0.9704391501219263,0.7443334601194849,-0.5417459975615735,0.3156403075591321,0.8773174285888707,18.095274477594447,-41.97933200833022,0.4286931525603533,5,0.37089824676514027,-0.11055660247802734,-0.1551356315612793,-2.2360916137695312,-0.2068462371826172,0,-0.025057621832262567,1.4999999999999793,24.921541213989254,2.297288311988668,25.292438507080078,1.1723951921879598,25.206846237182614,-0.025057621832262567
10859,2016-05-17,24.493581771850586,24.843080520629886,24.350927352905273,24.76462173461914,6339984.0,-0.010944643761292006,1.3000093594148814,3.166640668523677,34.83482350069137,59.07767935367507,0.6382208734422399,0.2873453403623216,0.3540037942434928,-2.008446539571281,10.551152391457057,0.4921531677246129,0.27846849781284533,-0.3676877021789551,-1.2419739782077848,0.5065985738498746,-0.8048308401933717,0.06945543583546154,1.1281006240844746,13.889002373267868,-40.68882995509155,0.4371431380144153,5,0.5028514862060547,0.16048336029052734,0.24072551727294922,-1.8152656555175781,0.4350910186767578,1,-0.004368116317391535,1.041671541345592,24.76462173461914,1.4999999999999793,24.921541213989254,2.297288311988668,25.292438507080078,-0.004368116317391535
10860,2016-05-18,24.144079208374023,24.47931480407715,24.00855827331543,24.39372253417969,8884614.0,-0.014269148821599908,1.2372878283137307,0.9210572612823225,31.955885321283304,55.95724816979911,0.9276094212439965,0.6724481694079216,0.7092733084080791,-1.6067695740057104,10.806450626152506,0.48502349853515625,0.2689481032326171,-0.7179035186767564,-1.5896969693048923,0.15388993195137957,-1.1538002439908226,-0.2820067933626902,1.4267729858398468,9.89584929205931,-39.905650097876034,0.4358967253140678,5,0.6811695098876953,0.5099859237670898,0.6936521530151367,-1.3908700942993164,0.3851642608642578,2,0.010635187512279431,1.3000093594148814,24.493581771850586,1.041671541345592,24.76462173461914,1.4999999999999793,24.921541213989254,0.010635187512279431
10861,2016-05-19,24.379457473754886,24.43651962280273,23.93009948730469,23.965763092041016,6746845.0,0.009748902136604398,-1.0882374916925897,-1.6571417656721457,38.30332352368996,53.339887169198775,0.6236322577459887,0.5092434084187083,0.4838956394315268,-1.7876194946496398,10.38380127234415,0.5064201354980398,0.2803134408856707,-0.5117691993713329,-1.2638173400039499,0.24027894126128402,-0.8877932696876414,-0.13574512905502445,1.0976570852050784,34.23908778314232,-12.175150818423973,0.3760240703163085,5,0.34593486785888317,0.2746076583862269,0.47432231903075817,-1.2303857803344762,0.2924404144287074,3,0.013750740600524614,1.2372878283137307,24.144079208374023,1.3000093594148814,24.493581771850586,1.041671541345592,24.76462173461914,0.013750740600524614
10862,2016-05-20,24.44365119934082,24.472183227539066,24.236804962158203,24.45078468322754,5292550.0,0.002633107223777964,8.428222171287668,-0.017243366605961263,39.698470853907025,51.72623175941948,0.44899287332180293,0.4797588005790381,0.41777786663926264,-1.7964718805337228,10.454267452681984,0.23537826538086293,0.2528953925383277,-0.45399484634399556,-1.1873008820646511,0.27931118937666,-0.8206478642043216,-0.08734182848366956,0.9097021538867232,48.97956584933668,4.443223614384564,0.3666530178603272,5,0.21041393280029297,0.21041393280029297,0.4778890609741211,-1.1875886917114258,0.4350929260253906,4,0.004960628575695791,-1.0882374916925897,24.379457473754886,1.2372878283137307,24.144079208374023,1.3000093594148814,24.493581771850586,0.004960628575695791
10863,2016-05-23,24.058488845825195,24.52924346923828,24.037090301513672,24.47931480407715,5978408.0,-0.015757153069096752,-1.123074644549763,58.993048128342245,37.529670843398215,48.614760642742546,0.7422491121403425,0.885609395911203,0.7965008830640095,-1.3598099343262824,10.776886337724218,0.4921531677246094,0.17404242955437255,-0.8234653472900391,-1.6152060195551101,-0.03172467502496801,-1.2193356834225746,-0.42759501115750354,1.1810041981285195,14.062653421494812,-31.959342332011477,0.39587033613253564,5,0.595576286315918,0.595576286315918,0.8024234771728516,-0.748931884765625,0.991439819335934,0,0.03053661939036023,8.428222171287668,24.44365119934082,-1.0882374916925897,24.379457473754886,1.2372878283137307,24.144079208374023,0.03053661939036023
10864,2016-05-24,24.24393653869629,24.24393653869629,24.037090301513672,24.04422378540039,7643564.0,0.007708202042925549,1.0714374397127222,-0.47457327519783893,34.08516667269849,44.150364130842945,0.47103722545652005,0.7006958736009778,0.6084755713728853,-1.4891957298346838,11.8918895862925,0.2068462371826172,0.0644517693485831,-0.6155497550964348,-1.4539606661088058,0.22286115591593614,-1.034755210602622,-0.19634429959024757,0.8908050207255052,52.38090690300618,9.391543745596323,0.41920545550618554,5,0.4101285934448242,0.4101285934448242,0.5099854469299316,-0.7310981750488281,1.6904430389404297,1,0.012945049507092632,-1.123074644549763,24.058488845825195,8.428222171287668,24.44365119934082,-1.0882374916925897,24.379457473754886,0.012945049507092632
10865,2016-05-25,24.16547775268555,24.27246856689453,23.73038482666016,24.00855827331543,9993316.0,-0.0032362230401613568,1.9230634735342478,0.7857258827012699,31.155725886319473,39.863149477222876,0.43163432344922015,0.7342197905195711,0.6868410571258075,-1.355473248840017,12.160914175919096,0.5420837402343714,0.0030328186923789247,-0.6415834426879847,-1.516971538377856,0.23380465300188646,-1.0792774905329203,-0.20388939484304913,0.8728924409668757,54.4643198227454,13.775981075223697,0.4376940478449359,5,0.32097053527831676,0.48858737945556285,0.5884442329406703,-0.6526393890380895,1.8045654296875,2,0.031582038048346917,1.0714374397127222,24.24393653869629,-1.123074644549763,24.058488845825195,8.428222171287668,24.44365119934082,0.031582038048346917
10866,2016-05-26,24.3723258972168,24.465049743652344,24.12268257141113,24.18687629699707,4971492.0,0.00855965467135289,-1.1818148668112847,1.1818137618358797,30.982340781095644,36.65601285253525,0.0900077806297297,0.4972518674168178,0.4758628352380079,-1.507571592439664,12.253059189103164,0.3423671722412145,-0.09843372467840084,-0.3994286537170382,-1.2856212733024819,0.48676396586840553,-0.84252496350976,0.04366765607568368,0.535245759736398,80.35727929098098,42.884128241052636,0.44309630979272124,5,-0.01783275604248047,0.28173923492431285,0.3388009071350062,-0.8594875335693395,1.4550628662109304,3,0.006438350311054997,1.9230634735342478,24.16547775268555,1.0714374397127222,24.24393653869629,-1.123074644549763,24.058488845825195,0.006438350311054997
10867,2016-05-27,24.48644828796387,24.50784683227539,24.30099868774414,24.40085601806641,4555098.0,0.004682457933163464,2.222200763597106,0.4615392526920892,37.56755741024753,35.12366275481456,-0.10317271819189955,0.35883336483326644,0.35586210199202384,-1.5678886182528764,12.755787083559063,0.20684814453125,-0.24047898774106002,-0.25820217132568146,-1.1444866438932912,0.6280823012419283,-0.7013444076094864,0.18494006495812343,0.30340468596002523,94.6429594682359,56.327276539319314,0.44314223628380467,5,-0.19971561431884766,0.19971370697021484,0.021397113800045275,-0.9736099243164098,1.6405124664306605,4,0.007573560609477115,-1.1818148668112847,24.3723258972168,1.9230634735342478,24.16547775268555,1.0714374397127222,24.24393653869629,0.007573560609477115
10868,2016-05-31,24.44365119934082,24.54350852966309,24.2225399017334,24.493581771850586,8510420.0,-0.0017477866989834556,3.2857506685341624,-0.5833537604456824,37.46625831874348,35.41604440126479,-0.12370193118977824,0.37478135854525974,0.3937719398870101,-1.4713304587262428,13.098155916313353,0.32096862792969105,-0.37359294506622476,-0.27175531387329244,-1.1571971618963133,0.6136865341497284,-0.7144762378848029,0.17096561013821798,0.24025495985670275,87.71929413034103,47.26389628414232,0.44272092401150964,5,-0.30670452117919567,0.24251079559326527,0.0641942024230957,-0.9308128356933594,1.0199718475341797,1,0.017799833685939737,2.222200763597106,24.48644828796387,-1.1818148668112847,24.3723258972168,1.9230634735342478,24.16547775268555,0.017799833685939737
10869,2016-06-01,24.54350852966309,24.600570678710934,24.3865909576416,24.45078468322754,6210439.0,0.004085205172824624,1.0689547064031055,-1.8570555428222884,37.466303392005244,36.02831307578945,-0.24108504013382515,0.2678727603251936,0.2891671934316662,-1.512314167519886,13.816799381596978,0.21397972106933238,-0.4588047331260867,-0.15870246887206818,-1.046234201024582,0.7288292632804456,-0.6024683349483269,0.2850633972041905,-0.8131237030029297,93.44253311940597,51.69660994490074,0.4437658660762573,6,-0.3780307769775426,0.1426534652709961,-0.03744602203369496,-1.0306701660156286,1.2125549316406214,2,0.02063356731927657,3.2857506685341624,24.44365119934082,2.222200763597106,24.48644828796387,-1.1818148668112847,24.3723258972168,0.02063356731927657
10870,2016-06-02,24.76462173461914,24.77175521850586,24.3865909576416,24.465049743652344,6264977.0,0.009009030012510966,1.4545344045897097,3.2307977125929566,40.51282473231525,36.27381321008115,-0.4078021480721965,0.017312101893171672,0.06301872882248105,-1.6724424890173637,13.980650299915936,0.3851642608642578,-0.5024545735087429,0.08166894912719869,-0.7813476550537075,0.9446855533081049,-0.3498393529632544,0.5131772512176518,-1.0168331909179642,98.90097296217174,56.77963325190605,0.43150830209045227,6,-0.5135517120361328,-0.07845973968505504,-0.2585592269897461,-1.2517833709716797,1.1982879638671875,3,0.047235037770932076,1.0689547064031055,24.54350852966309,3.2857506685341624,24.44365119934082,2.222200763597106,24.48644828796387,0.047235037770932076
10871,2016-06-03,24.935806274414066,25.18544960021973,24.90014266967773,24.91440773010254,9120571.0,0.006912463336987695,-10.428582343277109,0.07143039054642028,50.27623778832494,37.4491206472387,-0.5495615958263897,-0.18705685423766738,-0.10487732199105082,-1.783760914030001,13.504651107236986,0.4208278656005895,-0.47369948941461715,0.26783208847046325,-0.5646736646726325,1.100337841613559,-0.1484207881010846,0.6840849650420111,-1.1470590637207039,74.0740667377121,27.465107156800357,0.41625287657154747,6,-0.4778890609741211,-0.24964427947998047,-0.3441514968872106,-1.4229679107666051,1.0485019683837855,4,0.04147597621578347,1.4545344045897097,24.76462173461914,1.0689547064031055,24.54350852966309,3.2857506685341624,24.44365119934082,0.04147597621578347
10872,2016-06-06,24.97860145568848,25.14265251159668,24.8359489440918,25.0,4695438.0,0.0017162140579478624,-1.000000000000023,-0.9999999999996679,54.33525698841717,39.31640799668525,-0.5682517488596375,-0.28135336243466114,-0.15738554454715015,-1.764466691506584,12.792317436779676,0.30670356750487926,-0.40070251394959655,0.33416509628296254,-0.4290567117580899,1.097386904324015,-0.04744580773756368,0.7157760003034888,-1.1060521016235363,78.51842754762885,27.133524110299,0.3816109040205256,6,-0.5206842422485352,-0.29243946075439453,-0.38694667816162465,-1.2981452941894567,1.2339515686035085,0,0.033980577705480464,-10.428582343277109,24.935806274414066,1.4545344045897097,24.76462173461914,1.0689547064031055,24.54350852966309,0.033980577705480464
10873,2016-06-07,24.76462173461914,25.035663604736328,24.6861629486084,25.021398544311523,4114309.0,-0.008566521286187068,1.449997660161917,11.999732596490093,55.62127415494766,41.70930882804626,-0.272197917066471,-0.10239680869275958,0.04764357174308387,-1.4844559966516186,12.167911553812816,0.3495006561279297,-0.3638301035575182,0.1390869140624993,-0.5901506959000962,0.8683245240250947,-0.22553189091879844,0.503705719043797,-0.8132983657849095,47.32136035450947,-8.442734036572759,0.3646188049812974,6,-0.30670452117919567,-0.07845973968505504,-0.17296695709228516,-0.9807424545288086,1.1911544799804688,1,0.055011501260725515,-1.000000000000023,24.97860145568848,-10.428582343277109,24.935806274414066,1.4545344045897097,24.76462173461914,0.055011501260725515
10874,2016-06-08,25.0,25.014265060424805,24.743223190307614,24.80028533935547,3668894.0,0.00950461783358536,1.375010445740676,-0.7777753017641597,68.63357364295372,45.87351413433896,-0.4347708673142954,-0.3649106975778267,-0.20632171233964414,-1.6559780496260785,11.797937904861246,0.27104187011719105,-0.3273455373793688,0.37981472015381,-0.33599803558161057,1.0956274758892306,0.021908342286099725,0.7377210980215203,-0.9746290572826375,76.7856801772545,14.59085688695351,0.3579063778677109,6,-0.3459339141845703,-0.3138380050659144,-0.40834522247314453,-1.1697578430175746,1.0271034240722656,2,0.01854492187500001,1.449997660161917,24.76462173461914,-1.000000000000023,24.97860145568848,-10.428582343277109,24.935806274414066,0.01854492187500001
10875,2016-06-09,25.064193725585934,25.106990814208984,24.67902946472168,24.99286651611328,5863164.0,0.00256774902343726,4.45446810579541,0.3571455858195948,66.10740754367167,49.77629933018074,-0.40015587570661637,-0.4641360527676639,-0.28276123440898004,-1.6501690447252173,11.775047376587459,0.4279613494873047,-0.24501377227118581,0.4511410713195758,-0.2425595261811928,1.1448416688203444,0.10429077256919328,0.7979913700699584,-0.9692180634184311,76.05626906707722,9.898708513823664,0.34685029875038387,6,-0.36019897460937145,-0.37803173065184836,-0.4725389480590785,-1.2339515686035085,1.091299057006836,3,0.027603909517005754,1.375010445740676,25.0,1.449997660161917,24.76462173461914,-1.000000000000023,24.97860145568848,0.027603909517005754
10876,2016-06-10,24.67902946472168,25.106990814208984,24.48644828796387,25.0,8551219.0,-0.015367111548897472,1.3199925838506084,-4.499973259172328,54.81050494592537,51.6921823897005,0.036978160059501164,-0.13416165635332078,0.07554162040334944,-1.1985810647422461,11.678151004128031,0.6205425262451136,-0.16946817655933444,0.09664726257324219,-0.5206084184730067,0.713902943619491,-0.21198057794988046,0.40527510309636483,-0.518625366271042,29.347750261597106,-37.372375509073116,0.3086278405231238,6,0.024965286254882812,0.0071325302124058965,-0.024963855743408203,-0.8487873077392543,1.4122676849365234,4,0.052023124961211975,4.45446810579541,25.064193725585934,1.375010445740676,25.0,1.449997660161917,24.76462173461914,0.052023124961211975
10877,2016-06-13,24.536376953125,24.8502140045166,24.536376953125,24.72895812988281,5384521.0,-0.005780312868486126,-2.259270263845971,0.599996434535082,60.84141694655339,54.28942223723493,0.20948773265593346,-0.023024686339780942,0.1937200877096359,-0.9798656112999851,11.895141994774002,0.31383705139160156,-0.07510882903727989,-0.02674703598022532,-0.6231294295933765,0.5696353576329258,-0.32493823278680267,0.27144416082635203,-0.3144701245682171,8.045969945564616,-62.63605163851029,0.2981911968065761,6,0.24964332580566406,0.14978504180908558,0.1943650245666504,-0.7061347961425746,1.3195438385009766,0,0.05901161742171723,1.3199925838506084,24.67902946472168,4.45446810579541,25.064193725585934,1.375010445740676,25.0,0.05901161742171723
10878,2016-06-14,24.144079208374023,24.56490707397461,23.97289657592773,24.536376953125,10564491.0,-0.015988413672500812,1.6349169966849768,2.0370513429998,47.92899548725609,55.45194358115169,0.6200245557986719,0.33771471673662035,0.5599298137524045,-0.5203027781400849,13.004861941485673,0.5920104980468786,0.0001027061188949574,-0.3880176544189453,-1.0044907029052794,0.2284553940673888,-0.6962541786621124,-0.07978113017577826,1.0413703918457067,15.094215865669497,-55.51086979199226,0.3082365242431678,6,0.43509387969970703,0.48145580291748047,0.6972184181213379,-0.313837051391598,1.861627578735348,1,0.08567209368666018,-2.259270263845971,24.536376953125,1.3199925838506084,24.67902946472168,4.45446810579541,25.064193725585934,0.08567209368666018
10879,2016-06-15,24.3865909576416,24.62910079956055,24.136947631835934,24.18687629699707,8617673.0,0.010044356928031739,-2.285708828360744,-0.5090894946931354,54.293633938697106,56.98314460408301,0.3943872797234249,0.09146601534476417,0.314534927843674,-0.7004035195476419,13.856561413798083,0.4921531677246165,0.049876392375363565,-0.1401563644409194,-0.7598849208368925,0.47957219195505374,-0.4500206426389042,0.1697079137570654,0.7746075820922869,36.47795463107496,-34.67473232000443,0.30986427819798595,6,0.1925821304321289,0.1676168441772461,0.5117683410644531,-0.5563488006591761,2.2967185974121094,2,0.06434623271795603,1.6349169966849768,24.144079208374023,-2.259270263845971,24.536376953125,1.3199925838506084,24.67902946472168,0.06434623271795603
10880,2016-06-16,24.40085601806641,24.550642013549805,24.27246856689453,24.379457473754886,5114776.0,0.0005849550865713038,-1.363648150399021,0.10714558581961264,50.59879040974589,57.018983784240895,0.361065502081253,0.10268930853337466,0.30416134066821243,-0.6416327482533752,14.07495663241694,0.27817344665527344,0.10671071367211127,-0.1387301445007303,-0.7352849138287318,0.45782462482727126,-0.43700752916473107,0.1595472401632705,0.7365764823913565,37.7357919380017,-30.920255341860397,0.2982773846640002,6,0.15691852569579723,0.15335178375243785,0.4975032806396449,-0.5706138610839844,2.3466472625732386,3,0.06664714569037167,-2.285708828360744,24.3865909576416,1.6349169966849768,24.144079208374023,-2.259270263845971,24.536376953125,0.06664714569037167
10881,2016-06-17,24.71469306945801,24.71469306945801,24.25107002258301,24.30813026428223,9858724.0,0.01286172301329258,1.2806958284073635,18.99955432748017,54.419875218471084,57.028385809802444,0.01404174387200996,-0.19472885773342696,-0.002976941553672674,-0.8876119584737232,13.979730895372372,0.463623046875,0.1671865455479029,0.15834512710571502,-0.4381041300057369,0.7547943842171669,-0.13987950145001093,0.456569755661441,0.39944871250915526,84.55280487513281,18.391458970111728,0.2982246285557255,6,-0.174749374389652,-0.1604852676391637,0.18366622924804332,-0.8844509124755859,1.740371704101559,4,0.058297293398932526,-1.363648150399021,24.40085601806641,-2.285708828360744,24.3865909576416,1.6349169966849768,24.144079208374023,0.058297293398932526
10882,2016-06-20,24.56490707397461,24.843080520629886,24.550642013549805,24.778886795043945,6513271.0,-0.006060605125155494,-1.4117660938299086,-0.5263140610632588,52.25465112897471,56.654316584694335,0.1106052645318698,-0.037305578083312696,0.1438574290139627,-0.6725418691360936,13.837789439660947,0.2924385070800817,0.20136041700874685,0.002496337890626421,-0.5915899939463856,0.5965826697276384,-0.29454682802787957,0.2995395038091324,0.5264098038717684,68.03279946167135,4.4084343141933005,0.29704316591850666,6,-0.02496337890625,-0.07845878601074219,0.3334522247314453,-0.734664916992184,1.5335235595703125,0,0.062137018108272546,1.2806958284073635,24.71469306945801,-1.363648150399021,24.40085601806641,-2.285708828360744,24.3865909576416,0.062137018108272546
10883,2016-06-21,24.793153762817386,24.921541213989254,24.41512107849121,24.58630561828613,4997990.0,0.009291575504659422,1.1846201948394073,-0.9666717177569926,54.43040973995553,55.07618726213898,-0.12646799240645024,-0.2189148584297591,-0.08107042576171608,-0.8410310528327933,13.41686906764311,0.5064201354980433,0.1942810631276224,0.19400978088379262,-0.3582633498367045,0.7462829116042897,-0.08212678447645771,0.47014634624404295,0.27579470899061675,83.63643877642893,22.80138414687987,0.2761365653602493,6,-0.253210067749027,-0.3352365493774414,0.10520553588866832,-0.9629116058349609,1.4978599548339844,1,0.042865342544780916,-1.4117660938299086,24.56490707397461,1.2806958284073635,24.71469306945801,-1.363648150399021,24.40085601806641,0.042865342544780916
10884,2016-06-22,24.557775497436523,24.87874412536621,24.52924346923828,24.8502140045166,4221702.0,-0.009493679893756157,1.0000109147665877,-1.4137835644732475,46.347629109578214,52.88065632501748,0.04423574025868504,0.0434064403531913,0.1425430897947777,-0.556451718848578,12.973201635689227,0.3495006561279297,0.16340275688623151,-0.05706043243408132,-0.584096021170982,0.4699751563028194,-0.3205782268025317,0.20645736193436903,0.48925193645387566,45.7447655894401,-9.85074820311636,0.26351779436844963,6,-0.017831802368164062,-0.09985828399657848,0.3370170593261719,-0.31740474700927734,2.0328102111816406,2,0.05896019734458413,1.1846201948394073,24.793153762817386,-1.4117660938299086,24.56490707397461,1.2806958284073635,24.71469306945801,0.05896019734458413
10885,2016-06-23,24.928672790527344,24.928672790527344,24.522111892700195,24.65049934387207,6261612.0,0.015103049261507184,1.9230748133266595,-0.9512203075879522,49.88233946887904,52.33308238312345,-0.3887925053697643,-0.2818322553757362,-0.22869352056839176,-0.8803889066355879,11.881556460990774,0.40656089782714844,0.1519259915046618,0.275677108764647,-0.22418358792299742,0.7755378054522915,0.025746760420823023,0.525607457108471,0.0968720262038012,100.0,44.811039251909335,0.24993034834382283,6,-0.4778881072998047,-0.4707555770873988,-0.1034235954284668,-0.43865966796875,1.7903003692626953,3,0.07038628888390375,1.0000109147665877,24.557775497436523,1.1846201948394073,24.793153762817386,-1.4117660938299086,24.56490707397461,0.07038628888390375
10886,2016-06-24,24.52924346923828,24.97146987915039,24.3723258972168,24.572040557861328,13519766.0,-0.016022887565873223,-2.3600102685877955,-0.15385037334668103,43.368423185987446,50.39163863194945,-0.014354250627221177,0.13697866435852646,0.1616091393290553,-0.43743983064050695,11.412578014358823,0.5991439819335902,0.07379891471042299,-0.1315980911254897,-0.6176447268280079,0.35444854457702846,-0.374621408976747,0.1114252267257676,0.4752483826767957,26.190294278692054,-24.971644439164994,0.24302331785125858,6,-0.05706024169921875,-0.07132625579833629,0.21041345596313477,0.12482166290283203,1.704708099365238,4,0.09043327464148043,1.9230748133266595,24.928672790527344,1.0000109147665877,24.557775497436523,1.1846201948394073,24.793153762817386,0.09043327464148043
10887,2016-06-27,24.671897888183594,24.757488250732425,24.201141357421875,24.44365119934082,11166089.0,0.005815687675986059,1.7857221306973872,-5.333229343078706,48.60216389422751,50.466435121612946,-0.15171819115006713,0.009412612806478649,0.02440428345184742,-0.5520447321126056,11.181353163319423,0.5563468933105504,-0.0011325648042586067,0.0017838478088378906,-0.47728014716572886,0.48084784278340464,-0.2377481496784455,0.24131584529612127,0.31196205821173706,61.11113862244165,9.072469585629165,0.2395319974872825,6,-0.11768913269042969,-0.2139806747436488,0.017830848693847656,-0.01783275604248047,1.412267684936527,0,0.07227522152764787,-2.3600102685877955,24.52924346923828,1.9230748133266595,24.928672790527344,1.0000109147665877,24.557775497436523,0.07227522152764787
10888,2016-06-28,24.87874412536621,24.88587760925293,24.536376953125,24.76462173461914,9723711.0,0.008383880239780206,4.444386671222498,0.4999958217386581,48.15617453709317,49.784495188101396,-0.2719962139883343,-0.1719839583838194,-0.17585615029568658,-0.7366427539996323,10.625524086649296,0.3495006561279297,-0.01789707296918408,0.18687543869018697,-0.2883888711229581,0.662139748503332,-0.05075671621638378,0.4245075935967577,0.09272575378417969,87.962829991532,37.4411906749891,0.23763215490657205,6,-0.2924385070800781,-0.420826911926266,-0.22467899322509766,-0.22467899322509766,1.0342369079589844,1,0.049025244282131064,1.7857221306973872,24.671897888183594,-2.3600102685877955,24.52924346923828,1.9230748133266595,24.928672790527344,0.049025244282131064
10889,2016-06-29,25.04992866516113,25.14265251159668,24.82168388366699,24.964336395263672,10356434.0,0.006880754869791783,1.36842290451295,0.7500041782962268,49.78992009716652,49.69462070892591,-0.37905242631928004,-0.3196732999991845,-0.34683778007932276,-0.8917605186158717,9.925280477963133,0.32096862792969105,-0.03493841676334597,0.33273897171020295,-0.16277456821576308,0.828252511636169,0.08498220174721993,0.580495741673186,-1.0770320892333984,90.15159342251032,41.0894142420954,0.24775676996298257,6,-0.3780317306518519,-0.5920114517211843,-0.395863533020016,-0.395863533020016,0.7275314331054723,2,0.04954445456031631,4.444386671222498,24.87874412536621,1.7857221306973872,24.671897888183594,-2.3600102685877955,24.52924346923828,0.04954445456031631
10890,2016-06-30,25.93437957763672,25.941511154174805,24.90727424621582,25.11412239074707,12386530.0,0.03530752220087807,1.4786379874248337,9.583309192200955,66.11721871851742,50.99432554226439,-1.1433301944883816,-1.1720891737946957,-1.1984997601511864,-1.74868852889324,10.03221934019869,1.0342369079589844,0.03949381080559533,1.1587019920349135,0.4221138875741417,1.8952900964956854,0.7904079398045276,1.5269960442652994,-1.9380878829956103,99.5902263673277,46.05005694495698,0.368294052230385,6,-0.8630533218383789,-1.0984315872192383,-1.2803144454956055,-1.2803144454956055,-0.1783161163330078,3,0.025302557518950497,1.36842290451295,25.04992866516113,4.444386671222498,24.87874412536621,1.7857221306973872,24.671897888183594,0.025302557518950497
10891,2016-07-01,25.97004318237305,26.00570678710937,25.713266372680664,25.998573303222656,6345452.0,0.0013751477890406871,12.666369551655547,-0.03478192121399122,68.92654229158877,52.84675789366595,-1.0976225396597918,-1.187164097861391,-1.1894766828405139,-1.7515591208377295,10.984394355590414,0.2924404144287074,0.0850820720433525,1.1426537513732953,0.23368610653910693,2.0516213962074836,0.6881699289561993,1.5971375737903912,-1.8959427093505958,98.02370121085069,37.12897385391638,0.4544838224170943,7,-0.8666191101074254,-0.9807415008544993,-1.3997864723205602,-1.3159780502319371,-0.39942932128906605,4,0.028838226111434384,1.4786379874248337,25.93437957763672,1.36842290451295,25.04992866516113,4.444386671222498,24.87874412536621,0.028838226111434384
10892,2016-07-05,25.82738876342773,25.912981033325195,25.592010498046875,25.713266372680664,6191092.0,-0.005493037417902524,1.2500016713129165,-4.000066853857841,73.79030627621177,54.99785750880553,-0.8460201870151565,-1.030494230522482,-1.0196577043431425,-1.5672694477204239,11.987717029401995,0.3780326843261754,0.145623306565966,0.9575599670410107,-0.05454226886989488,1.9696622029519162,0.45150884908555966,1.4636110849964616,-1.6373919115600621,87.86398944897914,20.30105473675779,0.5060511179554523,7,-0.7239646911621058,-0.8380870819091797,-1.323109626770016,-1.1733236312866175,-0.4850215911865199,1,0.015741537361744218,12.666369551655547,25.97004318237305,1.4786379874248337,25.93437957763672,1.36842290451295,25.04992866516113,0.015741537361744218
10893,2016-07-06,26.12696075439453,26.16262435913086,25.67047119140625,25.83452224731445,7587203.0,0.011599004208702857,1.7058798854853763,2.5624989554260464,74.20632499356657,58.093268162582014,-1.0465506850089596,-1.2888501256645206,-1.28986357373606,-1.8138165513523532,12.85615936574655,0.4921531677246094,0.18442981791869073,1.1890150070190444,0.033508210076757194,2.3445218039613316,0.611261608547899,1.7667684054901898,-1.82802130641236,97.34040359069697,24.77777998833983,0.5777533984711438,7,-0.9450778961181641,-1.0592002868652344,-1.640513420104977,-1.472895622253418,-1.2981452941894531,2,-0.0016379701288912196,1.2500016713129165,25.82738876342773,12.666369551655547,25.97004318237305,1.4786379874248337,25.93437957763672,-0.0016379701288912196
10894,2016-07-07,25.463623046875,26.05563545227051,25.37803077697754,25.998573303222656,5895971.0,-0.02538901151784212,1.087910150395813,-1.8292743376684142,62.52099956585156,59.497563728912304,-0.2695518532257708,-0.6208282350879344,-0.6146096822498386,-1.1024812520202296,13.493064420288947,0.7489299774169922,0.23117416946741542,0.5024961471557603,-0.6766131844933767,1.6816054788048973,-0.0870585186688082,1.0920508129803288,-1.0155888060009346,44.31821807601437,-31.30103737332626,0.5895546658245692,7,-0.2817401885986328,-0.3958625793457031,-1.0520687103271449,-0.8095579147338867,-0.5420818328857457,3,0.0176470561798292,1.7058798854853763,26.12696075439453,1.2500016713129165,25.82738876342773,12.666369551655547,25.97004318237305,0.0176470561798292
10895,2016-07-08,25.75606346130371,25.7774600982666,25.22824478149414,25.499286651611328,6905271.0,0.011484634919797898,2.6666900121608803,-0.480001283568892,62.33108443835733,61.60452609028673,-0.48308602506649834,-0.9051872796933829,-0.9082758519098064,-1.3511139837831756,14.284755527387436,0.5492153167724609,0.2655762753139399,0.760343074798584,-0.47094094098197914,1.991627090579147,0.1447010669083042,1.3759850826888638,-1.1708620109691026,56.488678952568364,-17.25695873022954,0.6156420078902816,7,-0.5741806030273438,-0.6883029937744141,-1.3302435874938965,-1.1019983291625977,-1.0556354522705078,4,0.0008307417395145844,1.087910150395813,25.463623046875,1.7058798854853763,26.12696075439453,1.2500016713129165,25.82738876342773,0.0008307417395145844
10896,2016-07-11,25.962909698486328,25.98430824279785,25.51355171203613,25.720399856567386,5853070.0,0.00803097249288065,2.3000006685251915,0.9444382544103854,66.33332501390524,63.574655103584256,-0.5198476426681928,-1.0655479162073291,-1.109600632181511,-1.5133022421519549,14.782723186352948,0.4707565307617223,0.35844209130699767,0.902995300292968,-0.39104213170793756,2.1970327322938736,0.25597658429251524,1.5500140162934208,-1.2515144154480211,78.62596043144909,3.9859373680057217,0.6470187160004529,7,-0.6134090423583984,-0.8951492309570312,-1.4942936897277832,-1.3088445663452148,-1.5477886199951172,0,-0.007966989816810766,2.6666900121608803,25.75606346130371,1.087910150395813,25.463623046875,1.7058798854853763,26.12696075439453,-0.007966989816810766
10897,2016-07-12,25.98430824279785,26.16262435913086,25.89871597290039,25.962909698486328,8805261.0,0.0008241966928987932,-2.5238058855738497,0.08823783868811329,64.62345267354023,65.4043526743006,-0.374931005160569,-1.0254864313525331,-1.1235056297790607,-1.4935649625911225,15.432016621073211,0.26390838623046875,0.4200901911846344,0.8519972801208482,-0.4801650642466697,2.184159624488366,0.18591610793708924,1.5180784523046071,-1.1568146336721412,80.91609442235304,7.1077903769334085,0.6660811721837593,7,-0.4921541213989258,-0.9165477752685547,-1.4122686386108363,-1.3302431106567383,-1.3195438385009766,1,-0.01592093111920856,2.3000006685251915,25.962909698486328,2.6666900121608803,25.75606346130371,1.087910150395813,25.463623046875,-0.01592093111920856
10898,2016-07-13,26.21255302429199,26.2268180847168,25.87018585205078,26.10556221008301,8085194.0,0.008783946809798104,4.263131227832913,4.999910865495702,70.35086106112145,67.68890167029559,-0.4403896903531006,-1.149770122334722,-1.341450139556521,-1.6765374136682745,14.911567405066572,0.3566322326660192,0.5546917015149795,0.976818370819089,-0.35347721532384213,2.30711395696202,0.3116705777476234,1.6419661638905545,-1.2782489551658678,98.57145585819542,20.33700327428153,0.665147793071466,7,-0.64550685882568,-1.112695693969723,-1.6405134201049734,-1.5584878921508754,-1.4550647735595632,2,-0.03319729487029932,-2.5238058855738497,25.98430824279785,2.3000006685251915,25.962909698486328,2.6666900121608803,25.75606346130371,-0.03319729487029932
10899,2016-07-14,25.95577621459961,26.15549278259277,25.87018585205078,26.062767028808594,7905037.0,-0.00979594812662532,-1.0513020940469568,-1.0000000000000664,62.99637403437907,67.34214114983577,-0.04649493889696643,-0.8109859204103316,-1.070016289254454,-1.3806467888129603,14.55737414575315,0.3423671722412074,0.6629501531347657,0.6415822982788093,-0.6626866327381258,1.9458512292957444,-0.010552167229658238,1.2937167637872768,-0.8922207439144216,72.85708828360748,-2.515767222400086,0.6521344655084668,7,-0.22824478149414062,-0.8559188842773438,-1.383736610412594,-1.301711082458496,-1.4407978057861293,3,-0.043418495562488224,4.263131227832913,26.21255302429199,-2.5238058855738497,25.98430824279785,2.3000006685251915,25.962909698486328,-0.043418495562488224
10900,2016-07-15,26.027103424072266,26.10556221008301,25.90584945678711,26.01283836364746,4535049.0,0.002748028372680178,1.3333296192714685,-0.13332976788961387,70.66927268669221,67.53577786040282,-0.11542415319580357,-0.7949915549506699,-1.1365926391709102,-1.4063538973493621,14.184039842588787,0.199712753295902,0.7704788253989463,0.6315971374511733,-0.6351540057705343,1.8983482806728809,-0.0017784341596822628,1.2649727090620289,-0.8472216919839184,71.99998930358281,-9.197805835273002,0.6333755716108542,7,-0.2995719909667969,-0.92724609375,-1.3569893836975098,-1.3730382919311523,-1.4693279266357422,4,-0.04247734340888987,-1.0513020940469568,25.95577621459961,4.263131227832913,26.21255302429199,-2.5238058855738497,25.98430824279785,-0.04247734340888987
10901,2016-07-18,26.15549278259277,26.28388023376465,25.948644638061523,26.027103424072266,6585054.0,0.004932909991119505,-1.3499996657374167,9.00026741542962,70.55334328634274,67.17611530597293,-0.23997722575562008,-0.8536736264797504,-1.2614006069831731,-1.4942911801793208,14.435021234438219,0.335235595703125,0.8723441542588226,0.6879465103149371,-0.5796583863125377,1.955551406942412,0.0541440620011997,1.3217489586286746,-0.8709174152415784,68.96562852993297,-14.162736441836884,0.6338024483137376,7,-0.39943027496337535,-1.0271043777465785,-1.4604144096374476,-1.5014276504516566,-1.4835948944091761,0,-0.055631327065952085,1.3333296192714685,26.027103424072266,-1.0513020940469568,25.95577621459961,4.263131227832913,26.21255302429199,-0.055631327065952085
10902,2016-07-19,26.091297149658203,26.14122772216797,25.962909698486328,26.0770320892334,3945088.0,-0.0024543843799146314,2.124926882259547,0.1111078097841458,67.48967638457496,66.42982101608497,-0.15020501897241445,-0.705429145352678,-1.2011939630502653,-1.392225516173788,15.083578170300537,0.19258308410644176,0.8324391683512822,0.54743137359619,-0.6743205719263514,1.7691833191187314,-0.06344459916508072,1.1583073463574607,-0.686805198337396,53.44798174231771,-27.868051465331618,0.6108759727612703,7,-0.3352346420288086,-0.9629087448120117,-1.3962187767028809,-1.4372320175170898,-1.3338088989257777,1,-0.064242726666771,-1.3499996657374167,26.15549278259277,1.3333296192714685,26.027103424072266,-1.0513020940469568,25.95577621459961,-0.064242726666771
10903,2016-07-20,25.855920791625977,26.10556221008301,25.848787307739254,26.06990051269531,4439433.0,-0.009021259337246512,-1.2499770195626119,-15.00026741542962,61.41413977710434,66.30683659511305,0.04769694754908471,-0.40722945545863354,-0.9627363852776796,-1.1171161651258217,15.308399408237767,0.2567749023437571,0.7710911555031252,0.25891666412353587,-0.9169418796313451,1.4347752078784168,-0.32901260775390284,0.8468459360009746,-0.34590224641191014,1.639531111637967,-75.31367754986967,0.5879292718774399,7,-0.09985828399658203,-0.7275323867797852,-1.1198296546936035,-1.2018556594848633,-1.2410850524902308,2,-0.04606899893176053,2.124926882259547,26.091297149658203,-1.3499996657374167,26.15549278259277,1.3333296192714685,26.027103424072266,-0.04606899893176053
10904,2016-07-21,26.00570678710937,26.04136848449707,25.855920791625977,25.891582489013672,7255911.0,0.005793102349381574,1.0,-0.5333416527761606,51.275518209117244,65.07844034741971,-0.01911849355619566,-0.4669172915302475,-1.1064874476035875,-1.223161463138414,15.545370265234151,0.18544769287109375,0.706312053124968,0.33630609512328746,-0.7446069899767238,1.4172191802232987,-0.20415044742671995,0.8767626376732949,-0.4028248392692362,36.06573906029412,-36.45330527163378,0.5404565425500061,7,-0.10699081420898082,-0.7952928543090785,-1.4033527374267543,-1.3516416549682582,-1.8259639739990199,3,-0.047997870105790374,-1.2499770195626119,25.855920791625977,2.124926882259547,26.091297149658203,-1.3499996657374167,26.15549278259277,-0.047997870105790374
10905,2016-07-22,26.68330955505371,26.71897315979004,26.098430633544922,26.10556221008301,7566594.0,0.02605592585855865,-1.0963902778493737,5.062439415716943,60.373430976851225,64.41622989885815,-0.616154515452898,-1.060710234624203,-1.7732761830240804,-1.8558281160613745,16.43379460488213,0.7132663726806676,0.6297475527925158,0.9261770248413086,-0.18597291423151674,2.038326963914134,0.37010205530489415,1.482251994377723,-0.9987078129026337,95.90161059820969,25.509554485305955,0.5560749695364128,7,-0.3994293212890625,-1.223252296447754,-2.116619110107422,-2.0292444229125977,-2.396575927734375,4,-0.08126170188021364,1.0,26.00570678710937,-1.2499770195626119,25.855920791625977,2.124926882259547,26.091297149658203,-0.08126170188021364
10906,2016-07-25,26.74750328063965,26.74750328063965,26.51925849914551,26.62624740600586,6456490.0,0.0024057632526239825,2.764679974202826,0.2098769915419318,63.69426896242017,64.31298726428926,-0.6228487289506646,-1.0015464055904886,-1.8284462943054223,-1.8805201193623233,17.005289397577776,0.22824478149413707,0.6481918085922089,0.8794577598571784,-0.1569588309271559,1.9158743506415128,0.36124946446501127,1.3976660552493456,-0.9180895400191176,100.0,30.503656117416995,0.5182082953921668,7,-0.4493579864501953,-1.2731809616088867,-2.191512107849121,-2.093438148498535,-2.631954193115238,0,-0.081866623595784,-1.0963902778493737,26.68330955505371,1.0,26.00570678710937,-1.2499770195626119,25.855920791625977,-0.081866623595784
10907,2016-07-26,26.45506477355957,26.783166885375977,26.390869140625,26.74750328063965,3881717.0,-0.01093330110148083,1.1568703530867563,-2.411747125351958,54.893636147949586,62.59551782949239,-0.2867676143405795,-0.5993994324347369,-1.5182393288732392,-1.5585348776084729,17.042500953300397,0.39229774475097656,0.6436337213722254,0.4978609085083008,-0.40326063221118247,1.398982449227784,0.04730013814855738,0.9484216788680442,-0.47875670653598235,64.88556474593999,-1.0437200675480796,0.45056077035974246,7,-0.13908767700195312,-0.9629106521606445,-1.9079890251159668,-1.800999641418457,-2.203994750976559,1,-0.06740361063708888,2.764679974202826,26.74750328063965,-1.0963902778493737,26.68330955505371,1.0,26.00570678710937,-0.06740361063708888
10908,2016-07-27,26.098430633544922,26.40513610839844,25.87018585205078,26.29101371765137,5653285.0,-0.013480750966487376,1.5423708840392243,0.6585421531156772,60.42154361415788,62.30942556057892,0.058084007016312,-0.15463239669169582,-1.1425557454574964,-1.177316722448623,16.981703525889717,0.5848789215087891,0.5939962421650833,0.08024244308471751,-0.6652115660953122,0.8256964522647472,-0.29248456150529734,0.45296944767473235,0.6847362518310547,26.15377336756187,-40.75315624493801,0.3727270045900141,7,0.2175464630126953,-0.6062765121459961,-1.5852346420288086,-1.4443655014038086,-1.9828815460205114,2,-0.05138019222845347,1.1568703530867563,26.45506477355957,2.764679974202826,26.74750328063965,-1.0963902778493737,26.68330955505371,-0.05138019222845347
10909,2016-07-28,26.29101371765137,26.348073959350586,25.98430824279785,26.0770320892334,4418964.0,0.0073791059244350254,1.2173933263574004,-1.1111133120066534,59.079901893497045,61.021717694668354,-0.09157483117488852,-0.26295080361400736,-1.3047210307086026,-1.350324126225562,17.735166950765418,0.3637657165527344,0.5598435583366204,0.21077127456665323,-0.38737949566148444,0.8089220447947909,-0.0883041105474156,0.5098466596807221,0.4921531677246058,46.09382344646086,-21.21673830615798,0.2990753851140684,7,0.024963378906246447,-0.798859596252445,-1.7920832633972203,-1.6369485855102575,-1.9900150299072301,3,-0.06375478695940373,1.5423708840392243,26.098430633544922,1.1568703530867563,26.45506477355957,2.764679974202826,26.74750328063965,-0.06375478695940373
10910,2016-07-29,26.590585708618164,26.67617607116699,26.176889419555664,26.262481689453125,6602719.0,0.011394463301567681,1.0000076403241167,1.5333279851677286,60.32865072793919,59.88564074373462,-0.33839724483720346,-0.5384472958511282,-1.5584997849271716,-1.631910221149802,17.788804407731174,0.4992866516113246,0.48611463228386853,0.4775329589843764,-0.15776549263349438,1.1128314106022472,0.15988373317544102,0.7951821847933118,0.17432155609130717,78.90633323932187,12.48895753171064,0.3176492258089346,7,-0.2746086120605469,-1.0984315872192383,-2.0916552543640137,-1.9365205764770508,-2.018545150756836,4,-0.09066527988236239,1.2173933263574004,26.29101371765137,1.5423708840392243,26.098430633544922,1.1568703530867563,26.45506477355957,-0.09066527988236239
10911,2016-08-01,26.71897315979004,26.89015769958496,26.44793128967285,26.53352355957031,8658612.0,0.004828304745850831,-1.4800004278555345,0.5652158748059938,61.67800178515994,59.239899121577395,-0.42292434535259815,-0.6406989288778355,-1.6462460745576522,-1.7406992961208658,17.86114752333852,0.4422264099121094,0.47371201701684384,0.5684739112854018,-0.11759230986169555,1.2545401324324992,0.22544080071185135,0.9115070218589523,-0.8487873077392578,83.21673875521498,17.863628844798626,0.3430331105735488,8,-0.3495006561279297,-1.173323631286621,-2.264622211456299,-2.064908027648926,-2.0684738159179688,0,-0.09103042687774521,1.0000076403241167,26.590585708618164,1.2173933263574004,26.29101371765137,1.5423708840392243,26.098430633544922,-0.09103042687774521
10912,2016-08-02,26.23395156860352,26.60485076904297,26.19115447998047,26.562053680419922,7707775.0,-0.018152703260185143,1.0,-1.7692252311552608,50.31447316564804,58.006602831415584,0.09438656656189437,-0.13033953708773183,-1.1274508546444864,-1.245078486416034,18.03077844480757,0.5278186798095703,0.4160644469846062,0.06312417984009144,-0.6065280193579561,0.732776379038139,-0.2717019197589323,0.3979502794391152,-0.3433662796020549,35.66428989507458,-24.434084174850646,0.3348260995990242,8,0.13908767700194957,-0.6883020401001012,-1.7689013481140172,-1.579886436462406,-1.3837375640869176,1,-0.08075041518390191,-1.4800004278555345,26.71897315979004,1.0000076403241167,26.590585708618164,1.2173933263574004,26.29101371765137,-0.08075041518390191
10913,2016-08-03,26.08416557312012,26.33380889892578,25.98430824279785,26.262481689453125,6155060.0,-0.005709623847238499,1.177774080258615,0.5434775026159699,51.94807149228191,58.08133097398944,0.3128538295315728,0.0169447286605795,-0.9325185841641392,-1.0854566653110673,17.52728337991695,0.3495006561279297,0.34450543451267635,-0.084522056579587,-0.7550373713360301,0.5859932581768561,-0.41977971395780855,0.25073560079863455,-0.17358883590698682,11.023612099569588,-45.50031082923198,0.33525765737822233,8,0.29600620269775035,-0.37089824676514027,-1.578102588653568,-1.4301004409790075,-2.261054992675785,2,-0.07027618136369007,1.0,26.23395156860352,-1.4800004278555345,26.71897315979004,1.0000076403241167,26.590585708618164,-0.07027618136369007
10914,2016-08-04,25.912981033325195,26.25535011291504,25.855920791625977,26.0770320892334,5801336.0,-0.006562776153028693,-1.8718201889716268,0.9200012835734869,48.31933268802839,56.741986719675786,0.5246774292481895,0.23559944577733205,-0.7232245783802895,-0.9044207545777709,17.683606980942514,0.3994293212890625,0.2883355611807694,-0.2781744956970229,-0.8753132712910769,0.31896427989703113,-0.5767438834940499,0.020394892100004114,0.9771766662597656,5.517134542396512,-47.02299945229749,0.2985693877970262,8,0.46005821228027344,-0.05706024169921875,-1.3908696174621582,-1.258915901184082,-1.9258193969726562,3,-0.0693641516384862,1.177774080258615,26.08416557312012,1.0,26.23395156860352,-1.4800004278555345,26.71897315979004,-0.0693641516384862
10915,2016-08-05,25.7774600982666,25.962909698486328,25.69900131225586,25.891582489013672,7369333.0,-0.005229847345016303,1.0555468895078923,0.69565166841065,44.44442575749426,54.603115252461805,0.5790879706074854,0.3929524284536079,-0.547853859652264,-0.7580281449010258,18.096423484462136,0.26390838623046875,0.2714819192897302,-0.41476526260375834,-1.0086899111104728,0.1791593859029561,-0.7117275868571156,-0.11780293835040112,1.0920128631591801,6.586774570102271,-42.06318720448429,0.29696232425335806,8,0.5171194076538086,0.12125587463378906,-1.2125530242919922,-1.1233949661254883,-2.2039947509765625,4,-0.05727722610738306,-1.8718201889716268,25.912981033325195,1.177774080258615,26.08416557312012,1.0,26.23395156860352,-0.05727722610738306
10916,2016-08-08,25.75606346130371,25.90584945678711,25.66333770751953,25.87731742858887,7569959.0,-0.0008300521805222338,1.7199914429350733,1.0624905988334508,45.010636806017246,53.505004214469324,0.49736208363208334,0.4195696704684124,-0.4927028077598692,-0.728962786475627,18.116911776183244,0.24251174926757812,0.28985543006182724,-0.4258195877075188,-1.043294595481374,0.1916554200663363,-0.7345570915944464,-0.11708208382059127,1.0665906341552756,9.84858920960083,-36.61668175731025,0.30873750388692717,8,0.5206842422485352,0.30313777923583984,-0.8024263381958008,-0.9522123336791992,-2.1326675415039062,0,-0.0459706470758342,1.0555468895078923,25.7774600982666,-1.8718201889716268,25.912981033325195,1.177774080258615,26.08416557312012,-0.0459706470758342
10917,2016-08-09,25.570613861083984,26.01997184753418,25.55634880065918,25.97004318237305,6208477.0,-0.007200230753366066,-1.1666681522814586,3.2941546592838944,45.689650701001234,51.86812722411858,0.6081076097704283,0.6033724389097479,-0.2786368588816366,-0.5383255262429074,17.827030826899776,0.463623046875,0.21041702887537284,-0.590584468841552,-1.2613444688738973,0.08017553119079324,-0.9259644688577247,-0.2552044688253794,1.1824812510986362,1.8348286242097285,-48.222731188947954,0.33538000001617335,8,0.6526393890380859,0.4885873794555664,-0.5242509841918945,-0.7346649169921875,-1.5691871643066406,1,-0.035983278391772955,1.7199914429350733,25.75606346130371,1.0555468895078923,25.7774600982666,-1.8718201889716268,25.912981033325195,-0.035983278391772955
10918,2016-08-10,25.34236717224121,25.74892997741699,25.05706024169922,25.67047119140625,11188100.0,-0.008926132555235333,1.852944068016591,0.8214319822745085,40.210505337789854,49.77152760681777,0.8021866815146907,0.8043224100133628,-0.022456371561531796,-0.3053685361767613,17.648831684004296,0.6918697357177699,0.09905971513713752,-0.7753218650817857,-1.5385699289318602,-0.012073801231711201,-1.1569458970068212,-0.3936978331567502,1.314988235019534,23.80950865023263,-26.860530914827116,0.3816240319250372,8,0.6312417984008789,0.6312417984008789,-0.2960042953491211,-0.5064182281494141,-1.2125530242919922,2,-0.019420173513375993,-1.1666681522814586,25.570613861083984,1.7199914429350733,25.75606346130371,1.0555468895078923,25.7774600982666,-0.019420173513375993
10919,2016-08-11,24.828815460205078,25.26390838623047,24.67902946472168,25.11412239074707,14238011.0,-0.02026455178972597,1.0,0.8695624371443021,21.238937529543804,45.4282261403294,1.2141993851984907,1.2955390686768276,0.5104183648658598,0.2094994741560967,17.708383458862517,0.6633377075195312,0.02460115528710105,-1.2325255393981926,-2.188237282071217,-0.27681379672516826,-1.7103814107347048,-0.7546696680616805,1.6685104304995129,11.1702036868457,-32.38299769859117,0.47785587133651236,8,0.9557781219482422,0.9557781219482422,0.2960062026977539,0.11768913269042969,-0.463623046875,3,-0.04050555216267393,1.852944068016591,25.34236717224121,-1.1666681522814586,25.570613861083984,1.7199914429350733,25.75606346130371,-0.04050555216267393
10920,2016-08-12,24.921541213989254,25.2995719909668,24.90727424621582,25.035663604736328,11773435.0,0.0037346023990871835,-4.499899723236181,0.3999986629496792,21.929856454728437,41.011765548059245,0.9608672971077645,1.176036631952254,0.4313632856820142,0.11727591322069841,17.73833216843701,0.4707565307617223,-0.047021291305341606,-1.0845216751098654,-2.1679311463561213,-0.001112203863609551,-1.6262264107329933,-0.5428169394867375,1.3575891055973877,18.085172963131278,-17.57078187616643,0.5417047356231288,8,0.72039890289307,0.863052368164066,0.20328044891357777,0.024963378906253553,-0.734664916992184,4,-0.03749284884163662,1.0,24.828815460205078,1.852944068016591,25.34236717224121,-1.1666681522814586,25.570613861083984,-0.03749284884163662
10921,2016-08-15,24.700428009033203,25.021398544311523,24.693294525146484,24.893009185791016,5682306.0,-0.008872372822268826,-2.1724144290351135,1.687496866277754,22.421547248525144,37.912551557267804,0.9672556566037613,1.3518613977372027,0.6583410364869309,0.34079952057506446,17.523707683379847,0.32810401916503906,-0.13970237282516607,-1.2328816413879409,-2.4599387853021106,-0.0058244974737711175,-1.846410213345024,-0.6193530694308578,1.386690207969643,1.595784023668639,-29.108564896945197,0.6135285719570842,8,0.8059911727905273,1.0841655731201172,0.4243936538696289,0.2460765838623047,0.1569194793701172,0,-0.04562522808637248,-4.499899723236181,24.921541213989254,1.0,24.828815460205078,1.852944068016591,25.34236717224121,-0.04562522808637248
10922,2016-08-16,24.41512107849121,24.67902946472168,24.407989501953125,24.600570678710934,7749415.0,-0.011550687722401087,-1.7142979934483846,0.9629684652563004,22.935806262668947,34.688966531755256,1.0811206095913626,1.5864952398132424,0.9449385079717416,0.6201628573973714,17.460622276744065,0.2924385070800781,-0.27908621034990233,-1.4343797683715813,-2.832979597711578,-0.03577993903158472,-2.1336796830415814,-0.7350798537015812,1.5030264882378965,0.5318339380887845,-29.47795856231727,0.6992999146699985,8,0.9165487289428711,1.233952522277832,0.7935094833374023,0.5313835144042969,0.7061347961425781,1,-0.03242765645708334,-2.1724144290351135,24.700428009033203,-4.499899723236181,24.921541213989254,1.0,24.828815460205078,-0.03242765645708334
10923,2016-08-17,24.664764404296875,24.72182655334473,24.09415054321289,24.3865909576416,8761098.0,0.010224947277676533,2.199998055203021,-1.4999948575013915,24.32432269655382,32.0228543104803,0.6805260075135138,1.3102132458200444,0.7064114698890904,0.367675599338007,17.939497880820554,0.6276760101318395,-0.44405596435323247,-1.1251786231994636,-2.620716096603587,0.37035885020466,-1.8729473599015236,-0.3774098864974036,1.0419610333635951,47.33729121439001,18.56219536437297,0.7477687367020618,8,0.39229679107666016,0.8273897171020508,0.6151928901672363,0.2817401885986328,0.15691947937011363,2,-0.02689414326633388,-1.7142979934483846,24.41512107849121,-2.1724144290351135,24.700428009033203,-4.499899723236181,24.921541213989254,-0.02689414326633388
10924,2016-08-18,24.757488250732425,24.828815460205078,24.48644828796387,24.57917213439941,8638563.0,0.003759364772987439,1.1333246177524277,0.6410249377755787,19.036124859287497,29.199709766235102,0.45444867424854607,1.1796632202349606,0.6185224581975248,0.26658202903783135,18.33788155043143,0.3423671722412074,-0.5399774880899564,-0.9700438499450641,-2.5304425829659962,0.590354883075868,-1.7502432164555302,-0.18984448343459803,0.6912252038164333,55.02952587707375,31.249199891498662,0.7801993665104654,8,0.29957294464110973,0.7346658706665004,0.5759634971618617,0.2211132049560547,0.078460693359375,3,-0.025352899148185504,2.199998055203021,24.664764404296875,-1.7142979934483846,24.41512107849121,-2.1724144290351135,24.700428009033203,-0.025352899148185504
10925,2016-08-19,24.51497840881348,24.71469306945801,24.350927352905273,24.700428009033203,6725534.0,-0.009795413794118302,2.4000017827376707,-1.0400047064359899,14.153134841750258,25.771098436872105,0.5576895340153669,1.3190251256192944,0.8610793608678513,0.5021880944494974,17.464795368664333,0.406560897827152,-0.6483296502552243,-1.1041371345519977,-2.6860881547488873,0.4778138856448919,-1.8951126446504425,-0.3131616244535529,0.7170049799216223,45.384607473079406,27.91956390077666,0.7909755100984444,8,0.542082786560055,0.9771757125854457,0.8987159729003871,0.463623046875,-0.13552093505859375,4,-0.006109978682646955,1.1333246177524277,24.757488250732425,2.199998055203021,24.664764404296875,-1.7142979934483846,24.41512107849121,-0.006109978682646955
10926,2016-08-22,24.557775497436523,24.636234283447266,24.43651962280273,24.600570678710934,3178755.0,0.0017457526541266866,2.500008356592578,0.23076448384739703,18.157218297228027,22.711939280897308,0.36547336409515907,1.1634168088658612,0.8312445042477918,0.4477688223230061,16.49656550611939,0.1997146606445348,-0.7386562858566741,-0.9518536567687974,-2.507870252078032,0.604162938540437,-1.7298619544234128,-0.17384535911418197,0.4921546360150266,63.10699524373273,45.96351534753124,0.7780082976546169,8,0.36376476287841797,0.9343786239624023,0.8559188842773438,0.4208259582519567,-0.2995719909667933,0,-0.015103126929316923,2.4000017827376707,24.51497840881348,1.1333246177524277,24.757488250732425,2.199998055203021,24.664764404296875,-0.015103126929316923
10927,2016-08-23,24.671897888183594,24.8502140045166,24.636234283447266,24.636234283447266,5828114.0,0.004647098054910703,-10.999893036688416,-0.8333556179525584,22.802223030329642,20.777685691179506,0.12344293417690011,0.9579700542757337,0.7362765312126065,0.3248476273732308,15.697659254724636,0.2924385070800781,-0.8091751506442115,-0.7485729217529311,-2.2806580004569454,0.7835121569510832,-1.5146154611049383,0.01746961759907606,0.2251075108297691,76.41519191715335,56.081114805851286,0.7660425393520074,8,0.02496337890625,0.820256233215332,0.7703275680541992,0.3352346420288086,-0.9272480010986328,1,0.00751663293436966,2.500008356592578,24.557775497436523,2.4000017827376707,24.51497840881348,1.1333246177524277,24.757488250732425,0.00751663293436966
10928,2016-08-24,24.757488250732425,24.814550399780273,24.572040557861328,24.636234283447266,5096130.0,0.0034691438387406404,1.060596729494514,3.3999358220131493,26.988617587244562,21.416539030924035,-0.06016430620294955,0.8082058882024086,0.68387694020862,0.2325751754487797,16.453714650495577,0.2425098419189453,-0.8876358066970766,-0.5959354400634744,-2.1204448381129737,0.9285739579860248,-1.3581901390882258,0.16631925896127697,-0.6633377075195348,81.4283531344317,56.773713984746074,0.7622546990247498,8,-0.06062698364258168,0.7346658706665004,0.6847372055053675,0.24964427947997692,-1.0128383636474645,2,0.014693236253100261,-10.999893036688416,24.671897888183594,2.500008356592578,24.557775497436523,2.4000017827376707,24.51497840881348,0.014693236253100261
10929,2016-08-25,24.614835739135746,24.77175521850586,24.57917213439941,24.76462173461914,3795214.0,-0.00576199451866688,1.3478159770262377,-1.23530799723142,26.91217422132803,21.970129893879545,0.054694911284098424,0.8630961116564997,0.8509288358725691,0.3780120818707928,17.250628219322216,0.19258308410644887,-0.9677603379052933,-0.6547790527343729,-2.146198071169774,0.8366399657010284,-1.4004885619520735,0.09093045648332776,-0.5062771987915085,52.857088283608455,24.846381829650134,0.7457095092176997,8,-0.05706119537353871,0.87731838226318,0.8273897171020472,0.3922967910766566,-1.2410831451416051,3,0.008403393251264824,1.060596729494514,24.757488250732425,-10.999893036688416,24.671897888183594,2.500008356592578,24.557775497436523,0.008403393251264824
10930,2016-08-26,24.17974281311035,24.8502140045166,24.16547775268555,24.65049934387207,5144919.0,-0.017676044261941914,-1.7428582343278698,3.1428607810928915,23.11433449319567,22.047106254398493,0.41739115661411574,1.168208745826611,1.3054085147024814,0.8166903709402789,17.646963616494244,0.6847362518310511,-1.026271668067949,-0.969329833984375,-2.3996643082625937,0.4610046402938437,-1.6844970711234843,-0.25416259684526565,-0.057064435577395045,2.08329271112125,-27.05886207691079,0.7151672371391091,8,0.29243946075439453,1.3124113082885742,1.3748221397399902,0.8273897171020508,-1.455062866210941,4,0.027138672898772587,1.3478159770262377,24.614835739135746,1.060596729494514,24.757488250732425,-10.999893036688416,24.671897888183594,0.027138672898772587
10931,2016-08-29,24.286733627319336,24.39372253417969,24.16547775268555,24.286733627319336,4824983.0,0.0044248119194623126,1.1333499723672478,-0.0,27.500001671314024,22.55423907758128,0.2744029433950672,0.916655185646114,1.209329954651988,0.7134879207716409,17.663324073191795,0.22824478149414062,-0.9740192377624552,-0.7407270431518569,-2.0140212269268005,0.5325671406230867,-1.3773741350393287,-0.10407995126438507,-0.13495382470703277,17.708405872996433,-14.272936494366416,0.6366470918874714,8,0.18544864654541016,1.2054204940795898,1.5852351188659668,0.9379453659057617,-1.3694725036621058,0,0.003817880488105274,-1.7428582343278698,24.17974281311035,1.3478159770262377,24.614835739135746,1.060596729494514,24.757488250732425,0.003817880488105274
10932,2016-08-30,24.11554908752441,24.322397232055664,24.029956817626953,24.286733627319336,4443499.0,-0.007048479322981693,1.411762855300206,-100.0,28.061234235070003,22.969451470749743,0.445470318762041,0.9707688263824465,1.3944913454427343,0.8835177629683635,18.471817653280453,0.29244041442871094,-0.9355596927014957,-0.8059914588928265,-2.0071007590431122,0.3951178412574592,-1.4065461089679694,-0.20543680881768367,0.734664916992191,10.43480889475856,-21.647450069510192,0.600554650075143,8,0.32453632354736683,1.3445081710815465,1.770684719085697,1.1233949661254918,-1.2482166290283203,1,0.005915453901861101,1.1333499723672478,24.286733627319336,-1.7428582343278698,24.17974281311035,1.3478159770262377,24.614835739135746,0.005915453901861101
10933,2016-08-31,24.25107002258301,24.26533508300781,23.97289657592773,24.10128402709961,5534395.0,0.00561964956994121,2.2800008557157763,-0.8749972144846823,38.0531113065635,25.08244996489152,0.27389898844670313,0.728211360768487,1.2674520001295484,0.7494406644051921,19.888835032730455,0.2924385070800781,-0.8824557117984604,-0.5788157463073702,-1.6821574333801728,0.5245259407654324,-1.1304865898437697,-0.027144902770970702,0.5827388381957981,31.707274652312694,-2.895456545080574,0.5516708435364006,8,0.1604852676391566,1.1804571151733363,1.6529955863952601,1.005705833435055,-1.2981452941894567,2,-0.020882383128928428,1.411762855300206,24.11554908752441,1.1333499723672478,24.286733627319336,-1.7428582343278698,24.17974281311035,-0.020882383128928428
10934,2016-09-01,24.11554908752441,24.26533508300781,24.06562042236328,24.18687629699707,6613795.0,-0.00558824558802562,-1.3333259052924376,-0.4761941144261626,33.623169983071904,27.245787202816146,0.3450728780709369,0.7611957108138157,1.417642737782753,0.8794820714106244,21.699994789874346,0.1997146606445277,-0.8142334241737146,-0.6244650840759327,-1.64613730827449,0.3972071401226245,-1.1353011961752095,-0.11362897197665589,0.6838232818603558,16.260079527444294,-19.587986372152105,0.5108361120992782,9,0.29600620269775746,1.3159780502319371,1.788516521453861,1.141226768493656,-0.9343795776367188,3,-0.015380085234357188,2.2800008557157763,24.25107002258301,1.411762855300206,24.11554908752441,1.1333499723672478,24.286733627319336,-0.015380085234357188
10935,2016-09-02,24.30099868774414,24.40085601806641,24.05135536193848,24.09415054321289,4626740.0,0.007690042617178872,-1.3902505837388561,-2.899989303668697,41.76470403176216,29.868841173319936,0.14089482562410893,0.4842917522972634,1.2373633825949888,0.6932201126361939,23.81140470719116,0.3495006561279297,-0.7622964087865896,-0.3651924133300781,-1.2788963576128722,0.548511530952716,-0.8220443854714752,0.09165955881131893,0.46531464990234284,76.66663695437038,34.97869337046811,0.45685197214139744,9,0.11055660247802734,1.130528450012207,1.6030669212341309,0.9557771682739258,-1.3694725036621094,4,-0.038156707288645064,-1.3333259052924376,24.11554908752441,2.2800008557157763,24.25107002258301,1.411762855300206,24.11554908752441,-0.038156707288645064
10936,2016-09-06,24.572040557861328,24.572040557861328,24.407989501953125,24.44365119934082,4919758.0,0.011153528033968518,1.555524192949356,0.6206937887282384,53.254455190964975,33.25242252450165,-0.14294269976869955,0.126482549934952,0.9876246579179977,0.4208837504650518,25.760948431414533,0.2710418701171875,-0.6973396877980562,-0.034949398040772905,-0.7911877085642693,0.7212889124827235,-0.4130685533025229,0.3431697572209771,0.16253610931640594,100.0,50.9123277319881,0.3781191552617482,9,-0.16048526763916016,0.8594865798950195,1.3320250511169434,0.6847352981567383,-1.3837394714355469,1,-0.07518140817860941,-1.3902505837388561,24.30099868774414,-1.3333259052924376,24.11554908752441,2.2800008557157763,24.25107002258301,-0.07518140817860941
10937,2016-09-07,24.65049934387207,24.72182655334473,24.465049743652344,24.54350852966309,4117394.0,0.003193010601866497,1.057133688858977,0.8333308573380794,49.681534629223535,35.7738577513882,-0.25116920557013245,-0.025764247397255247,0.9272210581039921,0.3480652132496971,27.512797929656518,0.25677680969238637,-0.5867465696970129,0.08951511383056499,-0.5170280361779156,0.6960582638390456,-0.21375646117367708,0.39278668883480705,-0.6776027679443395,90.4761177114766,39.46646630182797,0.303271575004241,9,-0.23894405364990234,0.6383743286132812,1.3070616722106934,0.6597719192504883,-1.219686508178711,2,-0.07031249939550255,1.555524192949356,24.572040557861328,-1.3902505837388561,24.30099868774414,-1.3333259052924376,24.11554908752441,-0.07031249939550255
10938,2016-09-08,24.8502140045166,24.957204818725586,24.57917213439941,24.600570678710934,4749976.0,0.00810185050852441,-1.585365535503441,2.3333155061148467,51.97570711335832,38.55869473939156,-0.48762663980605225,-0.27852014680801673,0.7415862516148195,0.15452604585012253,28.37882440311027,0.3780326843261754,-0.5032149948120193,0.3138374328613267,-0.1905607262743878,0.8182355919970412,0.061638353293467674,0.5660365124291857,-0.8623388290405316,88.18889679655352,36.130891119064785,0.2521990795678576,9,-0.3851633071899414,0.30313873291015625,1.1091303825378418,0.46005725860595703,-1.5263900756835902,3,-0.07979333882839468,1.057133688858977,24.65049934387207,1.555524192949356,24.572040557861328,-1.3902505837388561,24.30099868774414,-0.07979333882839468
10939,2016-09-09,23.823110580444336,24.643367767333984,23.815977096557614,24.62196922302246,7384614.0,-0.041331773798229166,-1.0350869785509114,-3.1999999999999544,38.95217802338107,40.31845513163439,0.46417280474421574,0.7055490915315801,1.7656061607222213,1.1776812372378131,29.101201333319395,1.034236907958988,-0.46840633999625325,-0.6629807472228997,-1.23993078508272,-0.08603070936307944,-0.951455766152808,-0.37450572829299134,1.13409423828125,0.6250710307992637,-50.1175626098899,0.28847501892991,9,0.5634803771972656,1.2125530242919922,2.22360897064209,1.4871606826782227,-0.4636249542236328,4,-0.036526961880665954,-1.585365535503441,24.8502140045166,1.057133688858977,24.65049934387207,1.555524192949356,24.572040557861328,-0.036526961880665954
10940,2016-09-12,23.98716163635254,24.087018966674805,23.7589168548584,23.78744697570801,9546358.0,0.006886214768396792,-1.5555621583075827,-0.24999999999999556,41.228058858439105,41.843794819092736,0.3016533694425334,0.49319377362802186,1.5718014433205845,1.0216430012607596,29.988769587514962,0.32810211181640625,-0.454362474505416,-0.45221071243286204,-1.0320110170764494,0.1275895922107253,-0.7421108647546575,-0.1623105601110666,0.9700431823730469,19.047573569673123,-28.886368827550196,0.28990015232179456,9,0.3708992004394531,0.90228271484375,2.1273183822631836,1.3231096267700195,-0.3851642608642578,0,-0.03360097950244212,-1.0350869785509114,23.823110580444336,-1.585365535503441,24.8502140045166,1.057133688858977,24.65049934387207,-0.03360097950244212
10941,2016-09-13,23.57346534729004,23.93723297119141,23.437946319580078,23.887304306030273,8344143.0,-0.017246571117257248,1.4137835644732717,-1.571436757458866,34.53812932024647,42.563449828556784,0.6744590013656939,0.8623447617261881,1.9491737073453343,1.4463805908594978,30.71488769368804,0.5492153167724609,-0.4424492509642519,-0.8095588684082031,-1.4924231923679478,-0.1266945444484584,-1.1509910303880773,-0.468126706428329,1.3358079528808595,8.920076984014393,-33.94837962389964,0.34143216197987264,9,0.624110221862793,1.1554937362670898,2.5231823921203613,1.7368059158325195,-0.1212539672851527,1,-0.027231429649854366,-1.5555621583075827,23.98716163635254,-1.0350869785509114,23.823110580444336,-1.585365535503441,24.8502140045166,-0.027231429649854366
10942,2016-09-14,23.623395919799805,23.86590576171875,23.46647644042969,23.63052749633789,7018973.0,0.002118083691734496,-1.488884663152736,0.022723681491655625,33.87428258998244,42.09913552671444,0.6117018298965604,0.790593024512404,1.8673492666065314,1.3995798982322079,31.012827197397524,0.39942932128905895,-0.3720093011987551,-0.7200420379638679,-1.4822557124443314,0.04217163651659561,-1.1011488752040997,-0.33893520072363614,1.1975977615356435,12.206586326423771,-24.71917975407189,0.38110683724023253,9,0.5741796493530273,1.1055631637573242,2.5445785522460938,1.686875343322754,-0.19971656799316406,2,-0.018417963058789177,1.4137835644732717,23.57346534729004,-1.5555621583075827,23.98716163635254,-1.0350869785509114,23.823110580444336,-0.018417963058789177
10943,2016-09-15,24.001426696777344,24.06562042236328,23.55206871032715,23.566333770751953,7008037.0,0.016002389252626203,-1.2153847419694577,-61.009360791655524,41.82510878146961,43.010462059869745,0.21739669870376588,0.37979066692052044,1.4515022113762335,1.0259978870018394,30.649038936523777,0.5135517120361328,-0.31710465014732847,-0.3088443756103523,-1.0699137310670643,0.4522249798463598,-0.6893790533387083,0.07169030211800376,0.7365841428527808,46.74550782609796,11.346057413004864,0.3805346777283564,9,0.19614887237548828,0.5920114517211914,2.139800548553467,1.430100440979004,-0.820257186889652,3,-0.023774164273351328,-1.488884663152736,23.623395919799805,1.4137835644732717,23.57346534729004,-1.5555621583075827,23.98716163635254,-0.023774164273351328
10944,2016-09-16,24.12981414794922,24.2225399017334,23.80171203613281,23.965763092041016,10161416.0,0.005349159147656657,1.408153241650315,0.37704831794629,49.275363121223116,43.84497973647652,0.10196863560396707,0.21288301372993246,1.3073952942910623,0.8977259792735737,30.409191075463703,0.4208278656005895,-0.24760605450988393,-0.14907321929931783,-0.883803952092812,0.5856575134941764,-0.5164385856960649,0.21829214709742928,0.5301928204779038,88.18168337170265,46.56167061811379,0.36736536639674705,9,0.06776142120361328,0.23894500732421875,1.843794822692871,1.301712989807129,-0.8416538238525391,4,-0.033402255573721784,-1.2153847419694577,24.001426696777344,-1.488884663152736,23.623395919799805,1.4137835644732717,23.57346534729004,-0.033402255573721784
10945,2016-09-19,24.365192413330078,24.40085601806641,24.16547775268555,24.16547775268555,4070427.0,0.00975466549131565,-1.3571455858196966,1.2173933263573786,51.097795761683706,43.60535091100081,-0.13784166928751418,-0.036145402298096485,1.0492809066643751,0.6555192855257985,29.77900521513873,0.27104187011719105,-0.22055080394882154,0.09379434585571289,-0.6338227780101242,0.82141146972155,-0.2700142160772039,0.45760290778862966,0.2214909161662213,96.29626695084764,49.51792256030249,0.3638085619329179,9,-0.1676168441772461,0.003566741943359375,1.4194011688232422,1.0663347244262695,-0.8987159729003871,0,-0.04127637369114956,1.408153241650315,24.12981414794922,-1.2153847419694577,24.001426696777344,-1.488884663152736,23.623395919799805,-0.04127637369114956
10946,2016-09-20,24.18687629699707,24.550642013549805,24.136947631835934,24.429386138916016,8460369.0,-0.007318477658951328,-1.416670844962895,-1.2142816212706027,50.99602293974327,43.751405167725224,-0.022246183431132494,0.11906361163396184,1.1956517896383865,0.8280646333460524,28.973553932384743,0.41369438171387074,-0.17163878406582356,-0.06597681045532156,-0.7816701160470352,0.6497164951363921,-0.42382346325117837,0.29186984234053526,-0.7489299774169922,66.44740198622475,14.449242419334823,0.35784665279585604,9,0.010699272155761719,0.04279613494873047,1.526390552520752,1.2446508407592773,-0.46362495422362926,1,-0.024181664235054856,-1.3571455858196966,24.365192413330078,1.408153241650315,24.12981414794922,-1.2153847419694577,24.001426696777344,-0.024181664235054856
10947,2016-09-21,24.85734748840332,24.86447906494141,24.25820350646973,24.293865203857425,7303439.0,0.02772045398394396,1.0987636387646034,-2.3235439852137176,57.365690117502844,44.35029216818573,-0.7378870294614828,-0.5658112383339429,0.4996778126027692,0.15646006313714977,28.491638723816525,0.6776027679443395,-0.143265819523954,0.59522190093994,-0.14762123785485315,1.3380650397347331,0.22380033154254164,0.9666434703373383,-1.397147254943846,99.45660467299608,43.03735131255475,0.3714215693973974,9,-0.7061347961425781,-0.6597719192504883,0.7881588935852051,0.5741796493530273,-1.1269626617431605,2,-0.056527998775974475,-1.416670844962895,24.18687629699707,-1.3571455858196966,24.365192413330078,1.408153241650315,24.12981414794922,-0.056527998775974475
10948,2016-09-22,25.12125587463379,25.15691947937012,24.8502140045166,24.94293975830078,6286568.0,0.010616916642195662,1.457149405967029,0.3164538109245282,61.84874380125178,46.894355032393584,-1.0720414979038928,-0.8443605472136753,0.2054493297975455,-0.10705859379004323,27.967912889684126,0.3067054748535192,-0.16271440070836718,0.8409419059753418,0.03214422780418502,1.6497395841464986,0.4365430668897652,1.2453407450609184,-1.6048844879150366,97.36840253392214,34.38756065750668,0.4043988390855783,9,-0.8238229751586914,-0.8238229751586914,0.36911582946777344,0.3102712631225586,-1.4194011688232386,3,-0.06757530480557217,1.0987636387646034,24.85734748840332,-1.416670844962895,24.18687629699707,-1.3571455858196966,24.365192413330078,-0.06757530480557217
10949,2016-09-23,24.82168388366699,25.12125587463379,24.80028533935547,25.08559226989746,5533273.0,-0.011925040390567965,-1.0930212310792153,-1.48000299500478,55.973817431907726,48.532772651667884,-0.6883087690389154,-0.5570581151278233,0.4788729873022781,0.1946956035488867,27.374418676559443,0.3209705352783203,-0.18644477935871961,0.5310275077819782,-0.3007451410931843,1.3628001566571406,0.11514118334439516,0.9469138322195612,-1.2068796113891551,67.13285797901437,5.640149158586119,0.41588632443758133,9,-0.524250984191891,-0.524250984191891,0.45292377471924183,0.609843254089359,-0.520685195922848,4,-0.06609198559888108,1.457149405967029,25.12125587463379,1.0987636387646034,24.85734748840332,-1.416670844962895,24.18687629699707,-0.06609198559888108
10950,2016-09-26,24.8359489440918,24.935806274414066,24.6861629486084,24.80741882324219,4971071.0,0.0005747015589945281,1.1875052228703535,-0.10810615478014367,53.21738734121647,50.60824576510899,-0.6364401118875413,-0.5477232603459612,0.4357867917210392,0.177251226759914,25.962729081001306,0.24964332580566762,-0.23522804303038214,0.5124822616577198,-0.35199556728049686,1.3769600905959365,0.08024334718861326,0.9447211761268264,-1.1286177593884297,68.5314319160596,11.417661656085286,0.4322389144691078,9,-0.5242509841918945,-0.5385160446167028,0.43865871429443004,0.5955781936645472,-1.1126976013183594,0,-0.06232049451701427,-1.0930212310792153,24.82168388366699,1.457149405967029,25.12125587463379,1.0987636387646034,24.85734748840332,-0.06232049451701427
10951,2016-09-27,24.379457473754886,24.94293975830078,24.33666229248047,24.843080520629886,6681511.0,-0.018380270927618736,-1.207802851923596,-16.250300842358605,46.974517682286084,52.063827442031624,-0.05989381116798498,-0.08846460236236098,0.8534194207504378,0.6265099635515945,24.696335657954144,0.6062774658203125,-0.16927149716415002,0.05135459899902628,-0.813288299024503,0.9159974970225555,-0.3809668500127401,0.48367604801079267,-0.5851509913715098,13.491911898910407,-37.77410030900647,0.43232144901176495,9,-0.024963378906253553,-0.08202457427978871,0.8951501846313441,1.0520696640014613,-1.055633544921875,1,-0.03744878385042172,1.1875052228703535,24.8359489440918,-1.0930212310792153,24.82168388366699,1.457149405967029,25.12125587463379,-0.03744878385042172
10952,2016-09-28,24.25820350646973,24.48644828796387,24.01569175720215,24.42225456237793,6176932.0,-0.0049736122067396416,2.2195249214071806,0.3538457740916195,43.273916533322755,52.22480608112642,0.17978345306939758,0.046403794659994446,0.9356739136548029,0.7363360372176722,23.365545489081864,0.4707565307617223,-0.12144071259800171,-0.07703208923339488,-0.9366310367597741,0.7825668582929843,-0.5068315629965845,0.3527673845297947,-0.38214024426714843,21.25007520908149,-24.29844642017542,0.42979947376318883,9,0.22111225128173473,0.03922939300536754,0.9486436843872035,1.1733236312866175,-0.8773193359375,2,-0.022052422948534378,-1.207802851923596,24.379457473754886,1.1875052228703535,24.8359489440918,-1.0930212310792153,24.82168388366699,-0.022052422948534378
10953,2016-09-29,23.74464988708496,24.19400978088379,23.673324584960934,24.19400978088379,7451910.0,-0.021170307160124358,1.3174529062709734,2.7391466108592617,48.9908089425868,52.19318895016682,0.729832521615851,0.5481777582587419,1.4110444805132758,1.2402566674377589,22.078813923979556,0.5848789215087962,-0.016607807175105904,-0.5652647018432617,-1.4642358954732586,0.33370649178673517,-1.0147502986582602,-0.11577910502826327,1.4122695922851598,4.926014282082556,-44.39220903708402,0.4494855968149992,9,0.6704721450805664,0.5527830123901367,1.3498578071594238,1.6868772506713867,-0.4279594421386719,3,-0.0006007694572308653,2.2195249214071806,24.25820350646973,-1.207802851923596,24.379457473754886,1.1875052228703535,24.8359489440918,-0.0006007694572308653
10954,2016-09-30,23.74464988708496,24.001426696777344,23.54493522644043,23.887304306030273,7752920.0,0.0,1.461539252692098,0.31746139545149704,46.743283242608584,51.709354225825145,0.7481246100924253,0.5470117810286723,1.3672453870545525,1.2310952978903877,20.794346835732572,0.45649147033691406,0.0946277211296298,-0.5467197418212884,-1.4773196227479275,0.3838801391053508,-1.0120196822846061,-0.08141980135797056,1.3825976943969778,14.285694795192624,-37.2562310897907,0.46529994046331896,9,0.6062774658203125,0.5527830123901367,1.3498578071594238,1.6868772506713867,0.09272575378417969,4,-0.001802308371692929,1.3174529062709734,23.74464988708496,2.2195249214071806,24.25820350646973,-1.207802851923596,24.379457473754886,-0.001802308371692929
10955,2016-10-03,23.37375259399414,23.71611976623535,23.231098175048828,23.71611976623535,7018272.0,-0.015620246870540533,1.8333416899258492,2.399975933254894,47.286847818144416,51.297223656758604,1.076837399333293,0.8905387182907774,1.667286180740028,1.5889870573459817,20.106070976309503,0.5135517120361328,0.14150109754078954,-0.8712547302246101,-1.8882177731153043,0.14570831266608408,-1.3797362516699572,-0.362773208779263,1.6902024932861366,8.333389043763887,-46.5923017594897,0.5084815214453469,10,0.820256233215332,0.820256233215332,1.6512117385864258,2.057774543762207,0.6348056793212891,0,0.03967039909493408,1.461539252692098,23.74464988708496,1.3174529062709734,23.74464988708496,2.2195249214071806,24.25820350646973,0.03967039909493408
10956,2016-10-04,22.72467994689941,23.33095550537109,22.596290588378906,23.32382392883301,8032198.0,-0.027769295686885465,1.3953582378219203,1.7500041782962787,39.499995988843644,49.31214653135203,1.672574362895645,1.4694552987011171,2.2344296677773308,2.219781145777997,20.26154603324785,0.7774620056152344,0.12796925312031604,-1.4279593467712424,-2.6372499811471535,-0.21866871239533126,-2.032604663959198,-0.8233140295832868,2.2293037256469788,6.792520991697974,-51.32529720773794,0.6046453171879559,10,1.1519250869751012,1.1519250869751012,2.2574882507324254,2.7674741744995153,0.14978599548339844,1,0.0439421544421037,1.8333416899258492,23.37375259399414,1.461539252692098,23.74464988708496,1.3174529062709734,23.74464988708496,0.0439421544421037
10957,2016-10-05,22.91726112365723,23.067047119140625,22.64621925354004,22.77460861206055,11007803.0,0.008474538572504464,-1.107135523859057,-0.23809387375685753,36.7595723855389,46.524460818495044,1.314035753918077,1.2019932745154378,1.9698955487795438,2.015777865207241,20.924340357813943,0.42082786560058594,0.0895206352710467,-1.1487162590026827,-2.452509275293181,0.15507675728781578,-1.800612767147932,-0.49681975085743346,1.8481071021557618,20.089295840222746,-37.8367002971692,0.651896508145249,10,0.9415121078491175,0.9593439102172816,2.064907073974606,2.5748929977416957,-1.3837375640869176,2,0.017740462221119913,1.3953582378219203,22.72467994689941,1.8333416899258492,23.37375259399414,1.461539252692098,23.74464988708496,0.017740462221119913
10958,2016-10-06,22.86733245849609,22.974321365356445,22.660484313964844,22.838802337646484,5440461.0,-0.0021786488748255506,1.5882621279808722,0.19999732588143143,34.28063749122492,44.114107491752506,1.1293900995192843,1.1549685131544223,1.9573047257168454,2.0563836910139486,22.351025018130944,0.31383705139160156,0.059047488632927525,-1.0995008468627958,-2.45282375174639,0.2538220580207984,-1.7761622993045911,-0.4228393944210005,1.7245095563221753,19.28936766318782,-33.37154349791706,0.6766614524417963,10,0.9022827148437536,1.0092725753784215,2.082738876342777,2.592724800109867,-1.4693298339843714,3,0.022457875791513038,-1.107135523859057,22.91726112365723,1.3953582378219203,22.72467994689941,1.8333416899258492,23.37375259399414,0.022457875791513038
10959,2016-10-07,22.952924728393555,23.27389335632324,22.94579124450684,23.059913635253906,6419197.0,0.003742993200138711,-4.411731395403909,-3.7500334269292006,31.73431443024576,41.72709939053354,0.8390749804278599,1.0549282154746962,1.8026900625663735,1.96619938472476,22.077353864687183,0.40656089782714844,-0.06101712375821222,-0.9703992843627915,-2.3971391760572587,0.4563406073316756,-1.6837692302100251,-0.257029338515558,1.4792731723095613,31.8471912561977,-14.662355679922516,0.7133699458472329,10,0.8166904449462891,0.923680305480957,1.9686164855957031,2.478602409362793,-1.005706787109375,4,0.01584833832103083,1.5882621279808722,22.86733245849609,-1.107135523859057,22.91726112365723,1.3953582378219203,22.72467994689941,0.01584833832103083
10960,2016-10-10,23.18116950988769,23.23823165893555,22.974321365356445,23.102710723876953,3467847.0,0.009944039123336301,1.7407422080043728,-0.7333357103381551,37.15845503998012,40.63642576361065,0.39271262817561237,0.8044490251523619,1.4969944416857324,1.7402237392580382,21.696880303110273,0.28530693054199574,-0.23477700168863436,-0.701854896545413,-2.1660431078919373,0.7623333148011113,-1.4339490022186752,0.030239209127849165,1.104155805829489,79.61165804723026,34.1525202129926,0.7320941056732616,10,0.36019992828369496,0.69543552398682,1.740371704101566,2.250357627868656,-0.3067035675048828,0,0.02830772324500508,-4.411731395403909,22.952924728393555,1.5882621279808722,22.86733245849609,-1.107135523859057,22.91726112365723,0.02830772324500508
10961,2016-10-11,22.93152618408203,23.216833114624023,22.895862579345703,23.124107360839844,6661463.0,-0.010769229123628876,-1.4324390737475066,-2.4545520845996007,22.448945065704066,38.322540044986354,0.46418110676582813,1.0577662537173573,1.6605502377982049,1.986949254277956,20.845447237445892,0.3209705352783203,-0.37800508954645196,-0.9194012641906752,-2.4392483183549203,0.6004457899735698,-1.6793247912727978,-0.15947773710855273,1.218676353448089,45.45462832971747,6.54383985410913,0.7599235270821225,10,0.4636240005493164,0.9450788497924805,1.9900150299072266,2.5000009536743164,-0.3922958374023402,1,0.04696730957144157,1.7407422080043728,23.18116950988769,-4.411731395403909,22.952924728393555,1.5882621279808722,22.86733245849609,0.04696730957144157
10962,2016-10-12,23.18830108642578,23.216833114624023,22.924394607543945,22.974321365356445,6115244.0,0.01119746240535835,1.1578691812392246,-1.1111144124871246,22.290335652167485,35.35582079049532,0.04434356416955865,0.8081585365856334,1.3345327019752773,1.7276950617241909,19.94800167092925,0.2924385070800781,-0.5152733255917532,-0.6408716201782241,-2.18666586647905,0.9049226261226018,-1.4137687433286388,0.13202550297219062,0.8375884951722412,86.04646100938163,52.277582588388725,0.772897123150413,10,0.11055755615234375,0.6883039474487305,1.7332401275634766,2.2432260513305664,-0.7275314331054688,2,-0.013534201702542492,-1.4324390737475066,22.93152618408203,1.7407422080043728,23.18116950988769,-4.411731395403909,22.952924728393555,-0.013534201702542492
10963,2016-10-13,23.43081283569336,23.71611976623535,23.13124084472656,23.159772872924805,8925973.0,0.010458366413464537,-2.5652042483184636,1.2666619126993324,29.72970418622461,33.46542311756377,-0.27643802035319354,0.548845552397843,1.028997482943101,1.4902389905748272,19.138758555600944,0.5848789215087926,-0.5917802151389786,-0.3698291778564453,-1.9232815935529146,1.183623237840024,-1.14655538570468,0.40689702999178934,0.48070882644713464,65.21738119432347,34.195379565852676,0.7767262078482343,10,-0.27460765838623047,0.44579219818115234,1.4194016456604004,2.0007143020629883,-0.798858642578125,3,-0.08097411256825071,1.1578691812392246,23.18830108642578,-1.4324390737475066,22.93152618408203,1.7407422080043728,23.18116950988769,-0.08097411256825071
10964,2016-10-14,23.32382392883301,23.673324584960934,23.309558868408203,23.416547775268555,6338442.0,-0.00456616283910416,-5.000062920782676,-0.3421039668409403,28.54249905404896,31.382717699330943,-0.2630873587179252,0.6243673178789386,1.0759389258601963,1.5987516956298435,18.747570261300353,0.3637657165527308,-0.6512483925914907,-0.43651857376098135,-1.9958226437256599,1.1227854962036972,-1.2161706087433188,0.34313346122135613,0.48247924740655534,52.1740444737954,24.82696616248594,0.7796520349823386,10,-0.16761875152588246,0.5527811050415004,1.4853777885436976,2.1077032089233363,-0.15691947937012074,4,-0.08256884935323938,-2.5652042483184636,23.43081283569336,1.1578691812392246,23.18830108642578,-1.4324390737475066,22.93152618408203,-0.08256884935323938
10965,2016-10-17,23.359485626220703,23.54493522644043,23.32382392883301,23.39514923095703,4393728.0,0.0015289815896615266,-3.133423661128355,0.3846217139095881,33.56318362634789,30.72307188127586,-0.3363572053088859,0.5370312891854176,0.9837750211528338,1.5660894004724497,18.837567433960157,0.22111129760741832,-0.7105237839751943,-0.35057153701782084,-1.892515568436135,1.1913724944004933,-1.1215435527269797,0.420400478691338,0.35663414001464844,56.52166836026424,26.2892299524053,0.7709720157091575,10,-0.1783161163330078,0.5171194076538086,1.3516416549682617,1.993581771850586,-0.20684623718261363,0,-0.060457995845219825,-5.000062920782676,23.32382392883301,-2.5652042483184636,23.43081283569336,1.1578691812392246,23.18830108642578,-0.060457995845219825
10966,2016-10-18,23.60199737548828,23.73038482666016,23.216833114624023,23.57346534729004,5224273.0,0.010381724715520457,2.5999946517986023,-0.8000320889934752,39.82298843094506,31.063451441876545,-0.49319934691926903,0.26188203814401945,0.6871039022584213,1.324714922863592,19.16425465905722,0.5135517120361364,-0.7592437209876302,-0.07881584167480327,-1.6047857934307856,1.4471541100811791,-0.8418008175527945,0.6841691342031879,-1.005706787109375,84.07084253297043,50.52512225405395,0.7629849758779903,10,-0.40656280517578125,0.27460765838623047,1.0217552185058594,1.7225399017333984,-0.5563488006591797,1,-0.030824994238031977,-3.133423661128355,23.359485626220703,-5.000062920782676,23.32382392883301,-2.5652042483184636,23.43081283569336,-0.030824994238031977
10967,2016-10-19,23.452211380004886,23.609130859375,23.352354049682614,23.54493522644043,5273202.0,-0.006346327096831028,1.3225622800359165,-3.2498161641819734,44.88778753319301,32.24202366876189,-0.2900527236411534,0.31726775968725107,0.7858518624626427,1.472956528370041,20.2914305818088,0.25677680969238637,-0.7901375506537534,-0.1583450317382784,-1.5822078969038422,1.2655178334272854,-0.8702764643210585,0.5535864008445017,-0.8332389068603554,53.57151952732097,15.727900550168627,0.7119314325827815,10,-0.13908767700195668,0.42439365386962535,1.011055946350094,1.7118406295776332,-0.21397972106933594,2,-0.03892942198634597,2.5999946517986023,23.60199737548828,-3.133423661128355,23.359485626220703,-5.000062920782676,23.32382392883301,-0.03892942198634597
10968,2016-10-20,23.42367935180664,23.55206871032715,23.29529190063477,23.495006561279297,5026030.0,-0.0012166028924066596,1.7692070348657438,0.7692434278191762,44.44442977171062,33.65425870670243,-0.19478762976478592,0.22356298108957873,0.7693202157419776,1.5004459227661329,21.251475466436844,0.25677680969237926,-0.7280385226904507,-0.1019982337951646,-1.3364768405546599,1.1324803729643307,-0.7192375371749122,0.515241069584583,-0.7824786315917969,40.27758691768558,-0.5233983580480555,0.6172393033797473,10,-0.11055564880371094,0.4529256820678711,1.0395879745483398,1.740372657775879,0.392297744750973,3,-0.04110838797031513,1.3225622800359165,23.452211380004886,2.5999946517986023,23.60199737548828,-3.133423661128355,23.359485626220703,-0.04110838797031513
10969,2016-10-21,23.18116950988769,23.43081283569336,23.102710723876953,23.28102684020996,5475371.0,-0.010353191668850403,-1.5555621583075827,1.3999893036688913,46.511605409846325,34.69349763668755,0.09331681746722253,0.35507273283383967,0.9795751214072048,1.7388979261142374,22.53100901749756,0.32810211181640625,-0.6697145636211168,-0.2624823570251493,-1.342754439144052,0.8177897250937534,-0.8026183980846007,0.277653684034302,-0.5181851075439425,12.499924031091918,-31.069253015644822,0.5401360410594507,10,0.13195419311523793,0.69543552398682,1.2143373489379918,1.9828824996948278,0.8273887634277379,4,-0.02369230407198375,1.7692070348657438,23.42367935180664,1.3225622800359165,23.452211380004886,2.5999946517986023,23.60199737548828,-0.02369230407198375
10970,2016-10-24,23.28816032409668,23.359485626220703,23.038515090942386,23.26676177978516,5226235.0,0.004615419173020996,2.9131021172202476,-0.21429117163918207,62.70096628908193,39.1659444392851,0.0034628305647714797,0.13299895438468567,0.8379183011063063,1.6248996762929373,24.200969961644205,0.32097053527831676,-0.5890804179957527,-0.07810211181640625,-0.9376118744544364,0.7814076508216239,-0.5078569931354195,0.35165276950260704,-0.6038279132666027,36.08269306581265,-11.637055396341339,0.4297548813190144,10,0.039229393005371094,0.588444709777832,0.9950070381164551,1.8758916854858398,-0.09985923767089844,0,-0.005206760557566414,-1.5555621583075827,23.18116950988769,1.7692070348657438,23.42367935180664,1.3225622800359165,23.452211380004886,-0.005206760557566414
10971,2016-10-25,23.46647644042969,23.52353858947754,23.13837432861328,23.18116950988769,6211561.0,0.007656943006721928,-1.0769321752366847,13.333006506821334,62.45955308703298,43.62919082093682,-0.10168363602918973,-0.12355724696756809,0.6334217196381466,1.4378085539888623,25.1526342004027,0.3851642608642578,-0.49520080907022646,0.14586305618286488,-0.5724533740118076,0.8641794863775374,-0.2132951589144696,0.5050212712801994,-0.7612229812830122,74.99991643463396,22.802563531808644,0.35915821509733586,10,-0.08202648162841797,0.41012859344482067,0.8166909217834437,1.6975755691528285,-0.5206851959228516,1,-0.013373846396935063,2.9131021172202476,23.28816032409668,-1.5555621583075827,23.18116950988769,1.7692070348657438,23.42367935180664,-0.013373846396935063
10972,2016-10-26,23.72325134277344,23.887304306030273,23.302425384521484,23.537803649902344,8116879.0,0.010942201015801345,1.2777715877437326,0.6499936490109133,67.75147273598998,47.85383177091075,-0.30686600693611155,-0.44529480684289524,0.36210801679738225,1.1729793765868841,25.188635916204156,0.5848789215087891,-0.432002624514201,0.4293855667114279,-0.1723017525833157,1.0310728860061715,0.12854190706405433,0.7302292263588015,-0.997495256276494,80.6721197276469,23.307819081703414,0.30084365964737214,10,-0.2603416442871129,0.15335369110107067,0.49037265777587535,1.4408006668090785,-0.17831611633301137,2,-0.028562811992073334,-1.0769321752366847,23.46647644042969,2.9131021172202476,23.28816032409668,-1.5555621583075827,23.18116950988769,-0.028562811992073334
10973,2016-10-27,23.73038482666016,23.93009948730469,23.359485626220703,23.79457855224609,6948312.0,0.00030069587779713025,2.4042558033681782,-0.34615542847734837,66.66666666666677,52.08985039453495,-0.2984182280742793,-0.47806229124792665,0.3321708837081587,1.1611679759414706,24.667822525735243,0.5706138610839879,-0.2859616789195556,0.43723230361938903,-0.1622347641978017,1.0366993714365798,0.13749876971079544,0.7369658375279826,-0.9581668113818793,77.6000273827835,16.305401736377576,0.2997335339085951,10,-0.2460775375366211,0.14622020721435192,0.4440093040466273,1.4336671829223597,0.03566360473632457,3,-0.020739367326723435,1.2777715877437326,23.72325134277344,-1.0769321752366847,23.46647644042969,2.9131021172202476,23.28816032409668,-0.020739367326723435
10974,2016-10-28,23.70185470581055,23.85877227783203,23.54493522644043,23.74464988708496,7284231.0,-0.0012022611962684282,1.3157991034672034,0.6666567625386446,62.20737999393648,55.27253887982257,-0.23537767562007872,-0.4773780879824372,0.3341064469652508,1.1810484678672424,23.91314071842078,0.31383705139160156,-0.15070284491924468,0.41084194183349965,-0.1821095816527709,1.0037934653197702,0.11436618009036437,0.7073177035766349,-0.8601638022106854,74.40009241689432,14.785362754099594,0.29647576174313517,10,-0.21754741668701172,0.15691852569579723,0.5955781936645472,1.462197303771969,-0.12838935852051137,4,0.004814913945071497,2.4042558033681782,23.73038482666016,1.2777715877437326,23.72325134277344,-1.0769321752366847,23.46647644042969,0.004814913945071497
10975,2016-10-31,24.30099868774414,24.34379577636719,23.78031349182129,23.78031349182129,9895316.0,0.025278358566036996,-1.1643875760561917,-12.166911797478392,77.58623604355411,59.46845528122358,-0.7676496473802317,-1.0577233574713674,-0.2774002961611295,0.5756260465313758,23.04532791237702,0.6419410705566406,-0.04565944394334309,0.9636236190795913,0.2180689206675801,1.7091783174916024,0.5908462698735839,1.3364009682855986,-1.3940032691219848,96.44961613195159,33.59610859107421,0.37277734920600625,10,-0.6098432540893519,-0.5313835144042969,-0.0035657882690429688,0.8630533218383789,-0.38516426086425426,0,-0.012034090375726003,1.3157991034672034,23.70185470581055,2.4042558033681782,23.73038482666016,1.2777715877437326,23.72325134277344,-0.012034090375726003
10976,2016-11-01,23.72325134277344,24.293865203857425,23.61626243591309,24.26533508300781,7624917.0,-0.023774633808036794,1.2619029427868982,-1.0410968940140308,59.5419868104831,61.09669964536692,-0.19097689142783025,-0.4230181423320296,0.2796362304699187,1.149821614552625,21.172714674815175,0.6847362518310511,0.06734652214014858,0.3359477043151884,-0.3695113152850311,1.041406723915408,-0.016781805484921364,0.6886772141152981,-0.7013118955316813,40.41078578257753,-18.703073735731003,0.3527295098001102,11,-0.032095909118652344,0.0463638305664027,0.581314086914059,1.4408006668090785,0.67047119140625,1,-0.022549618035835328,-1.1643875760561917,24.30099868774414,1.3157991034672034,23.70185470581055,2.4042558033681782,23.73038482666016,-0.022549618035835328
10977,2016-11-02,23.32382392883301,23.673324584960934,23.11697578430176,23.65192604064941,7445601.0,-0.016836959157459752,2.000000000000019,0.6052609356527562,48.192788163830556,61.51318391115801,0.2104551619131243,0.008885196708273924,0.6496053637856001,1.5456162961444555,19.065493605824003,0.6062755584716797,0.14263464795326897,-0.08380784988402823,-0.7548273533544076,0.5872116535863512,-0.4193176016192197,0.25170190185116326,1.0199718475341797,16.860513023023692,-39.76774266607136,0.33550975173519015,11,0.36733150482177734,0.21754550933837535,1.0021395683288539,1.8402280807495082,1.5691852569580043,2,-0.016208006263451757,1.2619029427868982,23.72325134277344,-1.1643875760561917,24.30099868774414,1.3157991034672034,23.70185470581055,-0.016208006263451757
10978,2016-11-03,23.38088417053223,23.52353858947754,23.18830108642578,23.302425384521484,4574305.0,0.002446435964931215,-1.1860413051995298,-0.23912917102664083,50.98037416499753,62.009713772841486,0.16392443580904015,-0.008146006462109057,0.5603832651689054,1.4914821208360998,16.84439569184892,0.3352375030517578,0.18083217333267498,-0.05242519378661825,-0.6738623037425775,0.569011916169341,-0.3631437487645961,0.2582933611913596,0.9383752059936512,21.511581808033807,-34.206193449342834,0.3107185549779795,11,0.3102712631225586,0.08915901184081676,1.0074901580810511,1.7831678390502894,1.2339515686035156,3,0.007016460742530706,2.000000000000019,23.32382392883301,1.2619029427868982,23.72325134277344,-1.1643875760561917,24.30099868774414,0.007016460742530706
10979,2016-11-04,23.31669044494629,23.637659072875977,23.29529190063477,23.4593448638916,4756706.0,-0.0027455645012282037,-2.692255476704824,-1.8182083383978755,49.27185836595372,60.51759067027169,0.27866838634025015,0.08927460603624127,0.5956049097325788,1.5543861142666913,15.242487667951638,0.3423671722412074,0.2070841474396552,-0.13480720520019673,-0.717105498596851,0.44749108819645755,-0.4259563518985239,0.1563419414981304,0.978523259735109,16.27905168942473,-37.71206409624651,0.291149146698327,11,0.41369533538818715,0.1533527374267578,1.0395870208740234,1.8473615646362305,1.975748062133789,4,0.019271945455174633,-1.1860413051995298,23.38088417053223,2.000000000000019,23.32382392883301,1.2619029427868982,23.72325134277344,0.019271945455174633
10980,2016-11-07,23.83737564086914,23.84450721740723,23.37375259399414,23.52353858947754,6225721.0,0.02233100778827324,1.869578360529901,-2.199981281420473,53.658542370027256,59.53970059060439,-0.17424105042292481,-0.40024962469631475,0.06542719012653109,1.0351980792446902,13.636236175228813,0.527816772460941,0.25196257073150363,0.3530676841735847,-0.23896412201888495,0.9450994903660543,0.05705178107735165,0.6490835872698177,0.43427330540466613,61.21219586113427,10.570492044080204,0.2960159030962347,11,-0.10698986053466442,-0.36733245849609375,0.4868044853210449,1.326676368713379,1.1911544799804688,0,-0.01107128140090341,-2.692255476704824,23.31669044494629,-1.1860413051995298,23.38088417053223,2.000000000000019,23.32382392883301,-0.01107128140090341
10981,2016-11-08,24.00855827331543,24.12268257141113,23.102710723876953,23.74464988708496,6025796.0,0.007181270078774782,3.1449045079680493,0.8409089527838046,58.590298769440196,58.52179237209885,-0.2910499223307994,-0.5129033842996691,-0.11690368555961683,0.8615121429549255,12.036850182175707,1.0199718475341761,0.31604028602754397,0.47039871215820384,-0.10564106773865944,1.0464384920550671,0.18237882220977397,0.7584186021066337,0.23999720971893623,88.81103450339343,36.947887805694265,0.2880198899484315,11,-0.2853050231933594,-0.5385150909423828,0.18545055389404297,1.0520696640014648,1.4764633178710938,1,-0.0038621163911621847,1.869578360529901,23.83737564086914,-2.692255476704824,23.31669044494629,-1.1860413051995298,23.38088417053223,-0.0038621163911621847
10982,2016-11-09,22.87446594238281,23.5092716217041,22.83166885375977,23.5092716217041,12776847.0,-0.04723700265638686,1.1348352417665841,-2.4054016940822893,43.67817454671912,55.96751546988245,0.7934167617829395,0.6287057554370961,0.9981509312248207,1.9888727196967935,10.117083048125679,1.1768894195556605,0.30123246232219714,-0.6480018615722685,-1.278676909352665,-0.017326813791871842,-0.963339385462465,-0.33266433768207193,1.3282557502852619,3.314998751593217,-47.94763132449143,0.31533752389019815,11,0.7132663726806712,0.6205415725708043,1.0021390914917028,1.8687582015991246,2.6034221649169957,2,0.06641713933884397,3.1449045079680493,24.00855827331543,1.869578360529901,23.83737564086914,-2.692255476704824,23.31669044494629,0.06641713933884397
10983,2016-11-10,21.533523559570312,22.5820255279541,21.36947250366211,22.574893951416016,23284696.0,-0.05862180066586564,1.2972991529588622,1.6404553799189263,34.86237471046596,52.92918154949684,2.0003176466621824,1.9185869666991024,2.299712302607272,3.311573042854942,10.138332035558186,1.5049934387206996,0.23847041943669467,-1.8940797805786147,-2.9853687885330373,-0.8027907726241921,-2.439724284555826,-1.3484352766014034,2.5891590118408168,5.9585375569372605,-48.13330178196687,0.5456445039772116,11,1.323110580444336,1.323110580444336,2.334165573120117,3.209700584411621,3.9657630920410156,3,0.15601188616099115,1.1348352417665841,22.87446594238281,3.1449045079680493,24.00855827331543,1.869578360529901,23.83737564086914,0.15601188616099115
10984,2016-11-11,21.39800262451172,21.83309555053711,21.269615173339844,21.57632064819336,14002755.0,-0.006293486278903138,-1.5901610598209668,0.17123400576580008,32.7248784885831,47.94458626561117,1.9832271631911382,2.005242455430505,2.3978344231960023,3.4316369934099136,10.20433410572667,0.5634803771972656,0.12554671354986624,-1.933309650421144,-3.3534579068465113,-0.5131613939957766,-2.643383778633826,-1.223235522208462,2.5044231414794886,4.499979609968792,-49.727203730872105,0.7100741282126829,11,1.383737564086914,1.4087028503417969,2.425107479095459,3.345221519470215,3.8944358825683594,4,0.15033333582916275,1.2972991529588622,21.533523559570312,1.1348352417665841,22.87446594238281,3.1449045079680493,24.00855827331543,0.15033333582916275
10985,2016-11-14,21.94721794128418,22.047075271606445,21.28388023376465,21.326675415039066,17696605.0,0.025666662744649127,-1.1616187263145668,-3.4799764680714316,36.99632384031508,45.439512602259164,1.1901753717889605,1.4174733008832376,1.810852629800877,2.8640792578088146,10.109872209213066,0.7631950378417969,0.019679801367892935,-1.313480949401857,-2.8623412074186056,0.23537930861489187,-2.0879110784102295,-0.5390508203934843,1.6919267654418917,23.749974094632503,-26.699160039987763,0.7744301290083744,11,0.7489309310913086,0.8594875335693359,1.875892162322998,2.796006202697754,3.1169757843017543,0,0.15242116676224904,-1.5901610598209668,21.39800262451172,1.2972991529588622,21.533523559570312,1.1348352417665841,22.87446594238281,0.15242116676224904
10986,2016-11-15,22.87446594238281,22.93865966796875,22.06134033203125,22.06134033203125,17182772.0,0.04224899955790806,-1.1578937491790051,1.3103463114313219,43.48303628228688,44.9162068376432,0.1451271448529461,0.45632168708186427,0.847096365506264,1.9300722712913547,9.929321622063572,0.9914417266845703,-0.05423819454870937,-0.34985637664795277,-1.8991397155482233,1.1994269622523177,-1.1244980460980898,0.42478529280218424,0.5277258110046397,71.65611360684692,23.996021072624366,0.7746416694501359,11,-0.17831707000732067,-0.06776046752929332,0.8345212936401403,1.8687582015991246,2.310983657836921,1,0.094168938583858,-1.1616187263145668,21.94721794128418,-1.5901610598209668,21.39800262451172,1.2972991529588622,21.533523559570312,0.094168938583858
10987,2016-11-16,22.53923034667969,22.952924728393555,22.23252487182617,22.902996063232425,7137161.0,-0.014655450166466077,2.107696484992164,-0.4473671864737583,41.293017103111644,43.839833830766985,0.39936111868928137,0.7585429326524569,1.138646161648797,2.25425310006268,9.730910544444232,0.7203998565673864,-0.24556609981172528,-0.6394429206848109,-2.2140483331130127,0.935162491743391,-1.42674562689891,0.14785978552928825,0.6497037487029971,75.42374897879888,30.247523494003175,0.7873027062141006,11,0.15691852569579723,0.2674751281738246,1.0966472625732386,2.2039937973022425,2.6390857696533203,2,0.1306961772517128,-1.1578937491790051,22.87446594238281,-1.1616187263145668,21.94721794128418,-1.5901610598209668,21.39800262451172,0.1306961772517128
10988,2016-11-17,22.460769653320312,22.68188285827637,22.4179744720459,22.4179744720459,5753668.0,-0.0034810724302720697,-11.333556179525058,-0.11764489979970427,40.993780910667745,42.920047446846326,0.37277959157493257,0.8023004263066902,1.1651702433118345,2.3177878065769804,9.392160878098712,0.2639083862304723,-0.35777560274778963,-0.6697581291198738,-2.271471904476943,0.9319556462371956,-1.4706150167984084,0.13109875855866093,0.5362325498580915,70.76265184881349,28.073396441100428,0.8008568876785345,11,0.23537921905517578,0.3459358215332031,1.1269621849060059,2.282454490661621,2.7888736724853516,3,0.13432836454620256,2.107696484992164,22.53923034667969,-1.1578937491790051,22.87446594238281,-1.1616187263145668,21.94721794128418,0.13432836454620256
10989,2016-11-18,22.631954193115234,22.974321365356445,22.510698318481445,22.696147918701172,8450695.0,0.007621490377985207,-2.023245979527618,-1.5000222846191558,37.0860895877631,41.07866380437253,0.105326974231442,0.6196290824879895,0.9760791298505893,2.129787849112489,8.649967124455715,0.5135517120361328,-0.40430609658243455,-0.47111282348632955,-2.087931825334703,1.145706178362044,-1.279522324410518,0.33729667743785896,-1.3623390197753906,79.74687400567316,42.046216298368876,0.808409500924187,11,0.0641946792602539,0.17475128173828125,0.8844509124755859,1.9686164855957031,2.47503662109375,4,0.12669398470982918,-11.333556179525058,22.460769653320312,2.107696484992164,22.53923034667969,-1.1578937491790051,22.87446594238281,0.12669398470982918
10990,2016-11-21,23.16690444946289,23.16690444946289,22.72467994689941,22.72467994689941,7512337.0,0.023636944993039588,1.000000000000016,-6.888905395769012,45.66667478801784,39.64270558421449,-0.5975724462443459,0.07918892283784373,0.4237806087984026,1.5668400120403376,7.837972752522535,0.5349502563476562,-0.45764036647868167,0.06990022659301687,-1.5449045058422968,1.6847049590283305,-0.7375021396246382,0.8773025928106719,-1.8631951522827137,100.0,60.054472450145944,0.8074023662176562,11,-0.777461051940918,-0.360198974609375,0.3495006561279297,1.2981452941894531,2.310983657836914,0,0.09174872984234494,-2.023245979527618,22.631954193115234,-11.333556179525058,22.460769653320312,2.107696484992164,22.53923034667969,0.09174872984234494
10991,2016-11-22,23.15263938903809,23.40228271484375,22.94579124450684,23.13124084472656,9816524.0,-0.0006157516838695143,-1.327270428876369,0.04838841852382171,48.58155602434887,40.18752574839557,-0.8018060513500842,0.07245118054863653,0.4335106679587888,1.5521708580601619,7.607382034035108,0.4564914703369105,-0.505265865427976,0.07132701873779723,-1.5344345750191586,1.677088612494753,-0.7315537781406825,0.8742078156162769,-1.7744022857666053,78.65854652774418,34.31435129645489,0.8028807968784779,11,-0.8166904449462926,-0.34593391418457387,0.376247882843014,1.2731809616088832,2.161197662353512,1,0.08256312830807944,1.000000000000016,23.16690444946289,-2.023245979527618,22.631954193115234,-11.333556179525058,22.460769653320312,0.08256312830807944
10992,2016-11-23,23.0456485748291,23.13124084472656,22.82453536987305,22.86020088195801,5127955.0,-0.004621106579306256,-1.3888699062588314,8.666369551650401,47.24501670294832,41.56337485867139,-0.746479692295523,0.13288809250628475,0.5330200785355359,1.6315893499628729,8.268292604431322,0.32810401916503906,-0.6199473819100838,-0.00178365707397532,-1.5788537514544778,1.5752864373065272,-0.7903187042642266,0.7867513901162759,-1.5459687348632798,63.76804292515808,15.852603949911071,0.7885350471902516,11,-0.7096996307373047,-0.23894309997558594,0.4903712272644043,1.2624826431274414,2.054208755493164,2,0.092850544797761,-1.327270428876369,23.15263938903809,1.000000000000016,23.16690444946289,-2.023245979527618,22.631954193115234,0.092850544797761
10993,2016-11-25,23.23823165893555,23.445077896118164,23.102710723876953,23.124107360839844,2494298.0,0.008356592069046487,-3.3636562537984687,0.615398856296571,49.368546734910005,43.41267133048549,-0.7507717607294282,-0.10377706152015875,0.32285224636260423,1.407490574594629,9.050030828317725,0.3994293212890625,-0.7759850459258999,0.21540708541870401,-1.3318711585306104,1.7626853293680185,-0.5582320365559532,0.9890462073933612,-1.6243956464770513,77.86271852111966,24.87370792102984,0.7736391219746575,11,-0.8737525939941442,-0.4315261840820348,0.3566327095031703,1.0698995590209925,2.075605392456051,4,0.08348675087983559,-1.3888699062588314,23.0456485748291,-1.327270428876369,23.15263938903809,1.000000000000016,23.16690444946289,0.08348675087983559
10994,2016-11-28,23.815977096557614,24.00855827331543,23.33095550537109,23.352354049682614,9577202.0,0.024861850337906777,-1.676049866295069,4.06243941571669,49.82934727881996,44.838562823652694,-1.0610369549817094,-0.7088789554828487,-0.2702659907964531,0.8118606655526186,10.140847447915135,0.7703266143798793,-0.7719670582237868,0.787446403503413,-0.7711758044052814,2.3460686114121074,0.008135299549067554,1.5667575074577584,-2.0556417334063397,85.00004456844353,31.685900141515972,0.7793111039543469,11,-0.7810277938842738,-1.009271621704098,-0.22111272811889293,0.49215412139892933,1.5049934387207067,0,0.06019766577014707,-3.3636562537984687,23.23823165893555,-1.3888699062588314,23.0456485748291,-1.327270428876369,23.15263938903809,0.06019766577014707
10995,2016-11-29,24.00855827331543,24.058488845825195,23.708986282348636,23.71611976623535,9239460.0,0.008086217751093416,-1.279076130893924,0.6307678383359663,50.0,45.56266990339861,-1.0398147612276958,-0.9744530889424325,-0.4838872167642734,0.5976638612470246,10.164433154954782,0.34950256347655895,-0.5857040285072266,0.9946496009826653,-0.5185340994837695,2.5078333014491,0.2380577507494479,1.7512414512158827,-2.02340061914774,95.95360980111198,45.182708769681625,0.7565918502332177,11,-0.8630514144897461,-1.201852798461914,-0.413693904876709,0.16405200958251953,1.7261066436767614,1,0.045751707719760004,-1.676049866295069,23.815977096557614,-3.3636562537984687,23.23823165893555,-1.3888699062588314,23.0456485748291,0.045751707719760004
10996,2016-11-30,23.18830108642578,23.72325134277344,23.18830108642578,23.63052749633789,11754508.0,-0.034165199657212764,-1.419350108257799,-1.5122030758795215,52.62527746186379,46.82180994325996,-0.1903788154708117,-0.20693771744898015,0.3111132013912936,1.3880134743108101,10.28483479390869,0.8202571868896484,-0.3756308105253474,0.2011399269104004,-1.2777736451768966,1.6800534989976974,-0.5383168591332463,0.9405967129540471,-0.9543436892591899,29.47969462722583,-26.166569464640244,0.7394567860436482,11,0.049930572509765625,-0.3815956115722656,0.4136962890625,0.7596302032470703,1.9686183929443395,2,0.09873888614523496,-1.279076130893924,24.00855827331543,-1.676049866295069,23.815977096557614,-3.3636562537984687,23.23823165893555,0.09873888614523496
10997,2016-12-01,22.94579124450684,23.302425384521484,22.660484313964844,23.05278205871582,12196699.0,-0.010458284158683107,1.117647799058717,0.24193673604940238,64.47366929268081,49.4306864301503,0.12948305514444058,0.006112115909342464,0.5034129517991239,1.5985602581678826,10.483067227223914,0.6419410705566406,-0.21950259123175186,-0.022468280792232065,-1.4929035650172615,1.4479670034327974,-0.757685922904745,0.7127493613202809,-0.49289007350121494,20.408154912225665,-39.80798886509183,0.7352176421125147,12,0.3388023376464808,-0.13908576965332387,0.6847362518310511,1.002140045166012,2.0613422393798793,3,0.10320174979590924,-1.419350108257799,23.18830108642578,-1.279076130893924,24.00855827331543,-1.676049866295069,23.815977096557614,0.10320174979590924
10998,2016-12-02,23.54493522644043,23.830242156982425,23.302425384521484,23.33808708190918,10951443.0,0.026111280083968458,-2.7949013315780347,-1.9333262024459585,70.09344359627715,53.09817020887409,-0.3349194472391659,-0.6114613521615944,-0.14852209727982313,0.9669682975490588,10.951709230507772,0.8844509124755859,-0.15085260284701008,0.568473148345948,-0.9134391846802608,2.0503854813721567,-0.1724830181671564,1.3094293148590523,-0.8993635344564552,63.26523929780328,-3.8334454783923206,0.7409561665131045,12,-0.18544864654541016,-0.7382297515869141,0.12482213973999023,0.33166980743408203,1.6975765228271449,4,0.06604061930634209,1.117647799058717,22.94579124450684,-1.419350108257799,23.18830108642578,-1.279076130893924,24.00855827331543,0.06604061930634209
10999,2016-12-05,23.766048431396484,23.815977096557614,23.352354049682614,23.537803649902344,9444433.0,0.009391115449226106,1.8260899895361618,1.1034412806137504,68.13654727547923,55.59482270748091,-0.4226944656313414,-0.8402644828479957,-0.4112878738577308,0.7184634516282884,11.727370431604012,0.463623046875,-0.022804194867330096,0.7671184539794922,-0.7497272975299367,2.283964205488921,0.008695578224777734,1.5255413297342066,-1.1055641174316406,79.08158323066701,6.231087224202128,0.758422875754714,12,-0.40656185150146484,-0.9593429565429688,-0.08559226989746094,0.11055660247802734,1.512125015258789,0,0.06512603996676147,-2.7949013315780347,23.54493522644043,1.117647799058717,22.94579124450684,-1.419350108257799,23.18830108642578,0.06512603996676147
11000,2016-12-06,23.57346534729004,23.994293212890625,23.51640510559082,23.95863151550293,7906439.0,-0.008103285855970532,1.0937526114351612,-1.6875135794628382,58.166636583034226,56.65983165844594,-0.1859282177730428,-0.7045914103344515,-0.26391385532484435,0.8811180560202416,12.394783404259824,0.4778881072998047,0.12075044622974929,0.587730884552002,-0.9027665413829205,2.0782283104869244,-0.15751782841546103,1.332979597519465,-0.7452204895019534,68.44916344916345,-4.364358375933406,0.745248712967462,12,-0.21397876739501953,-0.7667598724365234,0.09807491302490234,0.30313968658447266,1.7047080993652344,1,0.07413017824251167,1.8260899895361618,23.766048431396484,-2.7949013315780347,23.54493522644043,1.117647799058717,22.94579124450684,0.07413017824251167
11001,2016-12-07,23.915834426879886,24.00855827331543,23.71611976623535,23.71611976623535,7724039.0,0.014523493875252536,-1.928563242541162,-0.5185155839911352,66.0565476521534,58.75000176391317,-0.45667772333642986,-1.1112370026869804,-0.633729418864899,0.5084575043925277,12.501718373839562,0.4350929260253906,0.29876475602099717,0.9347361564636252,-0.5428867389251479,2.4123590518523983,0.1959247087692404,1.67354760415801,-0.939960290527349,93.12175375895461,19.785856763750843,0.7388114476943862,12,-0.5563478469848668,-1.1340942382812536,-0.1854491233825719,-0.039229393005374646,1.6761760711669886,2,0.07605130800153281,1.0937526114351612,23.57346534729004,1.8260899895361618,23.766048431396484,-2.7949013315780347,23.54493522644043,0.07605130800153281
11002,2016-12-08,24.39372253417969,24.39372253417969,23.59486389160156,23.73038482666016,8977286.0,0.019982079603406477,1.4086031399160603,3.3214272070901347,70.62403842240226,61.111723062523424,-0.8082252795009452,-1.548882371522776,-1.1301678197676814,0.003774317296947771,13.46697660554187,0.7988586425781321,0.3899060284823719,1.336661434173589,-0.2685756906116623,2.9418985589588402,0.5340428717809651,2.139279996566213,-1.2879346326904333,100.0,25.250584204432812,0.8026185623926249,12,-0.8666191101074254,-1.5620536804199254,-0.6633372306823766,-0.5171175003051793,1.0770339965820277,3,0.03128661253406739,-1.928563242541162,23.915834426879886,1.0937526114351612,23.57346534729004,1.8260899895361618,23.766048431396484,0.03128661253406739
11003,2016-12-09,24.893009185791016,24.957204818725586,24.350927352905273,24.350927352905273,14185857.0,0.020467833513795997,-1.2368484942313174,0.8172034044510897,72.54621669735104,63.635819664582435,-1.1712680828787647,-1.879967037745054,-1.6260295762753074,-0.5159178262161532,12.806955389469765,0.6062774658203125,0.4788605758850011,1.6679738044738777,0.03122695846060708,3.3047206504871482,0.8496003814672441,2.486347227480511,-1.6069104357250978,95.99990016686397,20.978680384086857,0.8183734230066351,12,-1.0841646194458008,-1.7795991897583008,-1.2767467498779297,-1.016404151916504,0.5991439819335938,4,0.0045845922943235085,1.4086031399160603,24.39372253417969,-1.928563242541162,23.915834426879886,1.0937526114351612,23.57346534729004,0.0045845922943235085
11004,2016-12-12,24.614835739135746,24.964336395263672,24.493581771850586,24.72182655334473,9109635.0,-0.01117476174049914,-1.6938844562808477,-0.19737022663058967,65.21738607502327,65.32664033958503,-0.8580977781829091,-1.421311216065103,-1.347593020352452,-0.2623662523349246,11.989126538888915,0.47075462341308594,0.58939429439436,1.2289587020874073,-0.278989482557396,2.7369068867322106,0.47498460976500567,1.982932794409809,-1.0613600180842795,75.86206896551748,3.8352404880876634,0.7539740923224022,12,-0.8024253845214879,-1.497859954833988,-1.0342364311218297,-0.738230705261234,0.9201145172119105,0,0.025499906511009973,-1.2368484942313174,24.893009185791016,1.4086031399160603,24.39372253417969,-1.928563242541162,23.915834426879886,0.025499906511009973
11005,2016-12-13,25.292438507080078,25.30670547485352,24.693294525146484,24.72182655334473,13209364.0,0.027528226274815104,1.0476179864703417,-5.333279851677508,69.73682960513005,67.22792391105905,-1.4912509228868132,-1.934638532864966,-2.005096493250477,-0.9717200162998303,11.729211172439435,0.6918697357177734,0.697184330427703,1.7393004417419426,0.16271029579115392,3.3158905876927314,0.9510053687665483,2.527595514717337,-1.4850078646704148,99.16657195893453,26.822843645202738,0.7882950729753938,12,-1.3088436126708984,-2.0042781829833984,-1.6922240257263184,-1.4158334732055664,-0.11412239074706676,1,-0.0005640049464116226,-1.6938844562808477,24.614835739135746,-1.2368484942313174,24.893009185791016,1.4086031399160603,24.39372253417969,-0.0005640049464116226
11006,2016-12-14,25.02853012084961,25.920114517211914,24.91440773010254,25.392297744750977,14737544.0,-0.010434280038146282,-2.397586867922097,-0.6375043872110748,67.77493763560733,67.59473150471754,-1.0491878988909988,-1.5821989156422944,-1.7028162937711997,-0.7424445736274272,13.313862102816104,1.005706787109375,0.7604515083085666,1.367688846588134,-0.30506240507455473,3.040440098250823,0.5313132207567897,2.2040644724194784,-0.9212445119511763,61.65641731078891,-11.285785150081622,0.8363756258313437,12,-0.41726016998291016,-1.4336652755737305,-1.4283156394958496,-1.1519250869750977,0.028530120849609375,2,0.009974350255499198,1.0476179864703417,25.292438507080078,-1.6938844562808477,24.614835739135746,-1.2368484942313174,24.893009185791016,0.009974350255499198
11007,2016-12-15,25.485021591186523,25.634807586669922,24.793153762817386,24.88587760925293,13993362.0,0.018238844555902967,-1.1454569322624037,-1.6470514212008243,69.23076923076925,67.4988787974389,-1.2377761723335041,-1.9043189882185985,-2.121048753206729,-1.226596703240471,14.918774948779415,0.8416538238525355,0.8246750273683219,1.6768907546997056,-0.09580852606937995,3.449590035468791,0.7905411143151646,2.5632403950842466,-1.0151702006253949,72.27271953772065,-0.045126290501499966,0.8863496403845422,12,-0.8487873077392578,-1.8901567459106445,-1.8883733749389648,-1.6084165573120117,-0.2710418701171875,3,0.004198109327768984,-2.397586867922097,25.02853012084961,1.0476179864703417,25.292438507080078,-1.6938844562808477,24.614835739135746,0.004198109327768984
11008,2016-12-16,25.477888107299805,25.93437957763672,25.335235595703125,25.50641822814941,15319654.0,-0.00027990888142648274,-2.818208338397958,-0.04761813806012319,65.76454002541671,67.23532243632084,-1.0366315371191774,-1.7492457810777537,-2.0733407358311524,-1.2417517456137155,16.70833448204937,0.5991439819335938,0.9406924492191457,1.5189013481140137,-0.2842686682416016,3.322071364469629,0.617316339936206,2.4204863562918213,-0.7179840914085176,68.31675697286047,-2.2978635321391465,0.9015850081778085,12,-0.7524957656860352,-1.8758907318115234,-1.9365181922912598,-1.601283073425293,-0.3067035675048828,4,-0.0002799123894433597,-1.1454569322624037,25.485021591186523,-2.397586867922097,25.02853012084961,1.0476179864703417,25.292438507080078,-0.0002799123894433597
11009,2016-12-19,25.499286651611328,25.62054252624512,25.09272575378418,25.57774543762207,7056687.0,0.0008398868941335014,5.434711839183125,2.7500334269290763,64.61538749230967,67.95185031512922,-0.8787217842704393,-1.6283006388816048,-2.0558388515578514,-1.2886156649600053,18.298489861523233,0.527816772460941,1.0221959226169588,1.3969332695007317,-0.4178993931211359,3.2117659321225993,0.4895169381897979,2.3043496008116655,-0.7061328887939418,64.94253756804356,-2.3649673009545893,0.9074163313109334,12,-0.7346649169921875,-1.8972892761230469,-2.6426525115966797,-2.236090660095215,-0.4778881072998047,0,-0.00027975229206134156,-2.818208338397958,25.477888107299805,-1.1454569322624037,25.485021591186523,-2.397586867922097,25.02853012084961,-0.00027975229206134156
11010,2016-12-20,25.292438507080078,25.592010498046875,25.23537826538086,25.44222450256348,7893540.0,-0.008111918868843326,-1.7027167667656815,1.9091041691990243,73.44991395260259,68.77333545962357,-0.44968370135538294,-1.321818416285545,-1.819049966641856,-1.1134775473828284,19.663851816725465,0.3566322326660156,1.020258622969795,1.083808422088623,-0.7492233900707177,2.916840234247964,0.16729251600895267,2.0003243281682934,-0.271039581298826,43.7498642055984,-27.171800506188177,0.9165159060796708,12,-0.5278167724609375,-1.6833086013793945,-2.498215675354004,-2.0791711807250977,-0.2995719909667969,1,0.00958831032443519,5.434711839183125,25.499286651611328,-2.818208338397958,25.477888107299805,-1.1454569322624037,25.485021591186523,0.00958831032443519
11011,2016-12-21,25.064193725585934,25.477888107299805,25.02853012084961,25.32810211181641,11142816.0,-0.009024229966211106,-1.6808488848429677,1.7619029427869306,73.68419930285707,69.11335333522966,-0.04628048527389339,-0.9939840949674341,-1.5548513740182592,-0.9206419330959399,20.582538136365304,0.4493579864501953,1.0243468135316398,0.7599859237670863,-1.0402595279148734,2.560231375449046,-0.14013680207389356,1.6601086496080661,0.8701858520507848,23.749897631912223,-51.348820725724195,0.9001227258409794,12,0.07845973968506215,-1.0663337707519496,-2.312766551971432,-1.8509263992309535,0.527816772460941,2,0.004553204144387868,-1.7027167667656815,25.292438507080078,5.434711839183125,25.499286651611328,-2.818208338397958,25.477888107299805,0.004553204144387868
11012,2016-12-22,25.18544960021973,25.456491470336914,25.099857330322266,25.17831611633301,16486959.0,0.004837812696524724,-3.3478432740377144,-0.027030152351767072,70.53570831673962,68.88996351516172,-0.04852195393811343,-0.9978734143597272,-1.6462810330074866,-1.0692169469203492,21.78460294648627,0.3922977447509801,1.1254200867461535,0.7742517471313519,-0.9643427165194893,2.512846210782193,-0.0950454846940687,1.6435489789567725,0.7308129882812473,17.322909253231423,-56.82417198613992,0.8692972318254214,12,0.02853107452392223,-1.1019973754882848,-2.434022426605228,-1.9721822738647496,0.09985733032225852,3,-0.005097759244265809,-1.6808488848429677,25.064193725585934,-1.7027167667656815,25.292438507080078,5.434711839183125,25.499286651611328,-0.005097759244265809
11013,2016-12-23,25.17831611633301,25.3138370513916,25.02853012084961,25.249643325805664,6839517.0,-0.00028323829830123604,1.8571455858196126,-9.998930481282924,68.67922148362116,69.27461189389483,0.0037306817942734938,-0.883224702480149,-1.6166073478657346,-1.0873297771153965,22.51108029947546,0.2853069305419922,1.1703046187343737,0.6701140403747594,-1.0083752691259669,2.3486033498754857,-0.16913061437560373,1.5093586951251226,0.7201918228149395,25.30115823896174,-46.22975127776221,0.8392446547503636,12,0.1355209350585902,-1.0021390914917028,-2.4268889427185094,-1.965048789978031,0.3708992004394496,4,0.0014164412175756702,-3.3478432740377144,25.18544960021973,-1.6808488848429677,25.064193725585934,-1.7027167667656815,25.292438507080078,0.0014164412175756702
11014,2016-12-27,25.249643325805664,25.37089920043945,25.05706024169922,25.135520935058594,7920879.0,0.0028328824351515625,-1.3157805847788344,-1.5999839555033422,72.90447987439546,69.6265730349243,0.03567189988615027,-0.8871213303731906,-1.6606516976179329,-1.1810115129873537,22.538570746458156,0.3138389587402308,1.1537958177020258,0.6697579383850112,-1.0067101523869688,2.346226029156991,-0.16847610700097704,1.5079919837709994,0.6314650569763209,39.24062201701949,-31.33012611443263,0.8382340453859896,12,0.11412334442138672,-1.027104377746582,-2.498216152191162,-2.0363759994506836,0.2710418701171875,1,-0.003107322547030056,1.8571455858196126,25.17831611633301,-3.3478432740377144,25.18544960021973,-1.6808488848429677,25.064193725585934,-0.003107322547030056
11015,2016-12-28,25.106990814208984,25.335235595703125,25.04992866516113,25.292438507080078,4850920.0,-0.005649684225475182,1.1052609356527876,-1.624989554259355,67.21650246210353,69.56452468231278,0.1667922415994667,-0.6935144989749631,-1.4929611064702293,-1.059606109827829,22.49853335967294,0.28530693054199574,1.0778132728776768,0.47218379974365376,-1.1974324649825867,2.1418000644698942,-0.36262433261946825,1.3069919321067758,0.7570660033343515,17.460620646623624,-48.18148827596306,0.834808132363121,12,0.2567758560180664,-0.8095588684082031,-2.3555636405944824,-1.893723487854004,0.4350929260253871,2,-0.003409101095819933,-1.3157805847788344,25.249643325805664,1.8571455858196126,25.17831611633301,-3.3478432740377144,25.18544960021973,-0.003409101095819933
11016,2016-12-29,25.477888107299805,25.592010498046875,25.164051055908203,25.19971466064453,5712028.0,0.01477267012345096,-1.448976473349014,-1.5000102851030568,66.1702128870123,69.22446286633979,-0.14936800132491257,-0.9318639396560542,-1.8418123047367096,-1.44946782324714,23.60242562582634,0.4850196838378906,1.0838448903633733,0.7286017417907722,-0.8339524177601163,2.2911559013416607,-0.05267533798467028,1.5098788215662147,0.3694581763096565,79.74687400567316,17.688623419391426,0.7812770797754439,12,0.003566741943359375,-1.1804561614990234,-2.8798136711120605,-2.264620780944824,0.20684814453124645,3,-0.01903696213531758,1.1052609356527876,25.106990814208984,-1.3157805847788344,25.249643325805664,1.8571455858196126,25.17831611633301,-0.01903696213531758
11017,2016-12-30,25.3138370513916,25.54208374023437,25.22824478149414,25.499286651611328,4888353.0,-0.006438958174920351,1.3157805847788953,-0.6666689522294522,56.97400304329328,68.24773653499274,-0.013581325127351107,-0.6127232043421955,-1.6523381097852088,-1.3025665657479948,25.656810577521348,0.3138389587402308,0.9931018693116229,0.4461483955383301,-0.8823429855357325,1.7746397766123927,-0.218097294998703,1.1103940860753632,0.5171329089626617,50.63298423293819,-6.837265513653136,0.6642456905370314,12,0.010699272155761719,-1.0164051055908203,-2.7425098419189453,-2.100569725036621,-0.18544960021972656,4,0.010988987804991135,-1.448976473349014,25.477888107299805,1.1052609356527876,25.106990814208984,-1.3157805847788344,25.249643325805664,0.010988987804991135
11018,2017-01-03,25.099857330322266,25.456491470336914,24.90014266967773,25.44222450256348,10229413.0,-0.008453073338305805,1.9999845725834429,1.8461467257711368,58.21256272675769,67.53631156104251,0.15772159818031284,-0.29121027127605714,-1.413977729399086,-1.103510584041416,26.78676479915446,0.5563488006591832,0.9242077609394528,0.15442256927490305,-1.02134691506674,1.3301920536165461,-0.4334621728959185,0.7423073114457246,0.7150638332419064,28.866013486318316,-25.192286223455746,0.5878847421708212,1,0.14621925354003906,-0.8024253845214844,-2.5285301208496094,-1.8865900039672852,-0.2425098419189453,1,0.007388472284090897,1.3157805847788953,25.3138370513916,-1.448976473349014,25.477888107299805,1.1052609356527876,25.106990814208984,0.007388472284090897
11019,2017-01-04,25.3138370513916,25.52068519592285,25.1497859954834,25.206846237182614,9325824.0,0.008525136946130552,-2.354864309990856,-0.31250313372220057,50.42981018472758,64.97852225350086,-0.09535854790438236,-0.4040014678894721,-1.5927696385680363,-1.3231213150211332,28.01275531698903,0.42082786560058594,0.8062750194471029,0.29101285934448384,-0.7544330625192543,1.336458781208222,-0.23171010158738525,0.8137358202763529,0.46449297241711207,59.79384569579166,10.968805009114625,0.522722960931869,1,-0.06776046752929688,-1.0164051055908203,-2.7282447814941406,-2.100569725036621,-0.33523559570312145,2,0.009298403276555733,1.9999845725834429,25.099857330322266,1.3157805847788953,25.3138370513916,-1.448976473349014,25.477888107299805,0.009298403276555733
11020,2017-01-05,25.32097053527832,25.427959442138672,25.1497859954834,25.32097053527832,7218758.0,0.00028180176210490515,1.6000213930436953,0.0,56.54953878172075,63.0746710844857,-0.10953825738571155,-0.28828411199001636,-1.5673560838200729,-1.3373820609832734,29.060240622888255,0.27817344665527344,0.7198605522899797,0.2107710838317871,-0.5875308041683489,1.0090729718319231,-0.18837986016827912,0.6099220278318533,0.42223199436515557,60.82489289790447,13.060185663138654,0.39915094400006745,1,-0.07489395141601562,-1.023538589477539,-2.4001431465148926,-2.10770320892334,-0.2853069305419922,3,0.007887322500781613,-2.354864309990856,25.3138370513916,1.9999845725834429,25.099857330322266,1.3157805847788953,25.3138370513916,0.007887322500781613
11021,2017-01-06,25.73466491699219,25.82738876342773,25.19258117675781,25.242511749267575,8864706.0,0.01633801441921401,-1.1445683761509604,100.0,55.70032289562559,61.42629492658415,-0.4672622154779056,-0.588924132805289,-1.9487737534976866,-1.7523399020688721,30.35898926817222,0.6348075866699219,0.6482968713449715,0.5335239410400412,-0.08634873416961497,1.1533966162496974,0.2235876034352131,0.8434602786448693,-0.8345222473144602,90.0000822801482,43.462712118365054,0.30993633760482775,1,-0.37089920043946023,-1.4372329711914098,-2.7585587501525914,-2.5213975906372106,-0.5135517120361399,4,-0.007483337256536826,1.6000213930436953,25.32097053527832,-2.354864309990856,25.3138370513916,1.9999845725834429,25.099857330322266,-0.007483337256536826
11022,2017-01-09,25.15691947937012,25.798858642578125,25.14265251159668,25.741796493530273,6562482.0,-0.022450085885540094,-1.1395318466188231,-1.188404449095042,44.18607061567959,58.70483371903508,0.11846889913672243,0.051573962558290276,-1.3530774694615069,-1.1746747740510806,31.158467543885692,0.6562061309814453,0.5361437075071969,-0.0823813438415506,-0.5735791613787882,0.40881647369568697,-0.3279802526101676,0.1632175649270664,-0.23823188781738835,27.692412124803294,-15.425350278615316,0.24559890876861856,1,0.20684623718261008,-0.8594875335693395,-2.1344509124755895,-1.9436521530151403,-0.03566360473633168,0,0.020980977933079847,-1.1445683761509604,25.73466491699219,1.6000213930436953,25.32097053527832,-2.354864309990856,25.3138370513916,0.020980977933079847
11023,2017-01-10,25.00713348388672,25.3138370513916,24.97146987915039,25.26390838623047,7487381.0,-0.005954067452743295,-1.0869550052319499,0.43902375392964094,41.48149321966085,55.213390757397896,0.26979037555928187,0.22171572508827353,-1.1869410150422155,-1.0298269938581655,31.169890913767972,0.34236717224121094,0.43237360248359735,-0.23787355422973633,-0.7145705700660372,0.23882346160656454,-0.47622206214788676,0.0004749536884141037,-0.07027186889648718,4.166703807036483,-34.69538441038072,0.23834850791815027,1,0.3566322326660121,-0.3887310028076172,-1.9614839553833008,-1.7938661575317383,0.25677490234375,1,0.004848775145031459,-1.1395318466188231,25.15691947937012,-1.1445683761509604,25.73466491699219,1.6000213930436953,25.32097053527832,0.004848775145031459
11024,2017-01-11,25.242511749267575,25.292438507080078,25.04992866516113,25.106990814208984,10161976.0,0.009412444874280501,1.060630125441669,-0.5277810791537775,49.14428656984965,53.20536676936969,0.03720680429843526,0.037705621580876425,-1.4019768426500114,-1.2703054305821553,31.17391979140175,0.2853050231933594,0.35164831049243617,-0.03387908935547301,-0.4073638780352553,0.3396056993243093,-0.22062148369536416,0.15286330498441814,-0.28783959130859316,31.66677065970182,-6.305355749860116,0.18674239433989062,1,0.12125396728515625,-0.5991449356079066,-2.159415721893307,-2.029244422912594,0.1355190277099645,2,-0.015258555277306352,-1.0869550052319499,25.00713348388672,-1.1395318466188231,25.15691947937012,-1.1445683761509604,25.73466491699219,-0.015258555277306352
11025,2017-01-12,25.278173446655273,25.3138370513916,25.12125587463379,25.26390838623047,5035563.0,0.0014127634263152444,3.499966573816156,0.10526093565276412,53.92670010465418,51.844976460218795,0.031716270898037635,0.0009701668927384333,-1.4357774496421527,-1.3070395155166281,30.81280167053536,0.1925811767578125,0.2840309650531019,0.002495861053468218,-0.37091436643400044,0.3759060885409369,-0.1842092526902661,0.18920097479720255,-0.3067035675048828,35.833251624519924,-3.775220856937807,0.18670511374373375,1,0.08559226989745738,-0.5527811050415039,-2.195077419281006,-2.064906120300293,0.3423690795898473,3,-0.011851014140676797,1.060630125441669,25.242511749267575,-1.0869550052319499,25.00713348388672,-1.1395318466188231,25.15691947937012,-0.011851014140676797
11026,2017-01-13,25.278173446655273,25.420827865600586,25.135520935058594,25.242511749267575,7084166.0,0.0,-1.2857164686556901,2.4999331461427814,51.78080826877618,51.26795481860578,0.0004554105209635395,0.02174672807637279,-1.4152526142719175,-1.3088061376325157,29.902362660201874,0.2853069305419922,0.1919749939758546,-0.009986305236814985,-0.3648400070251441,0.3448673965515141,-0.18741315613097953,0.16744054565734956,-0.28958518981933423,37.06885820327808,-5.1372303983593355,0.17742685089416446,1,0.08559226989745738,-0.5135517120361328,-2.195077419281006,-2.082737922668457,0.17831802368164062,4,-0.009593645776294513,3.499966573816156,25.278173446655273,1.060630125441669,25.242511749267575,-1.0869550052319499,25.00713348388672,-0.009593645776294513
11027,2017-01-17,25.592010498046875,25.713266372680664,25.335235595703125,25.356632232666016,5512243.0,0.012415337368180346,-1.7179687607136491,6.600310210193491,57.107848438432875,51.14520878656969,-0.30147659233490387,-0.29899356688997614,-1.6916181292380337,-1.6244250082786813,29.368591422319085,0.4350929260253906,0.14653170594790055,0.2985013008117683,-0.0717401060127294,0.668742707636266,0.11338059739951944,0.48362200422401713,-0.5866462310791007,83.65375467647172,37.68547919075118,0.18512070341224893,1,-0.1925811767578125,-0.8273887634277344,-2.521397113800049,-2.4857330322265625,0.07132720947265625,1,-0.014492698536487825,-1.2857164686556901,25.278173446655273,3.499966573816156,25.278173446655273,1.060630125441669,25.242511749267575,-0.014492698536487825
11028,2017-01-18,25.47075653076172,25.67047119140625,25.392297744750977,25.534950256347656,4228853.0,-0.00473796176718555,-1.516139606300571,-0.27272579939387065,53.73495652801466,51.51244726915714,-0.13642417450327216,-0.18793689600779118,-1.535368528883268,-1.507042669581601,28.52542972934513,0.27817344665527344,0.07527640254398094,0.17760391235351491,-0.19190281818885424,0.5471106428958841,-0.007149452917669663,0.3623572776246995,-0.4489517738647457,63.44096842831695,15.935065155664503,0.1847533652711838,1,-0.07132720947265625,-0.32810306549072266,-2.291370391845703,-2.3644790649414062,1.0485019683837926,2,-0.013721644102161923,-1.7179687607136491,25.592010498046875,-1.2857164686556901,25.278173446655273,3.499966573816156,25.278173446655273,-0.013721644102161923
11029,2017-01-19,25.49215316772461,25.713266372680664,25.26390838623047,25.399429321289066,7044489.0,0.0008400471708427393,-1.4705900858859677,-1.444437841692362,56.7839064303596,51.538488119005905,-0.14512846262458368,-0.22123836312959355,-1.518729895581238,-1.5299480664022518,28.003054883960065,0.4493579864501953,0.05585248151080435,0.19935722351074148,-0.16932456718503275,0.5680390142065157,0.015016328162854364,0.3836981188586286,-0.45423673069702275,62.65045878653539,10.875419178294855,0.18434089534788634,1,-0.09272384643554688,-0.27817249298095703,-2.0310258865356445,-2.3787431716918945,0.5920124053955114,3,-0.008953530915666974,-1.516139606300571,25.47075653076172,-1.7179687607136491,25.592010498046875,-1.2857164686556901,25.278173446655273,-0.008953530915666974
11030,2017-01-20,25.534950256347656,25.599143981933594,25.356632232666016,25.52068519592285,7455976.0,0.0016788338098183697,2.400034763541068,0.15384457152261255,51.13638176532123,51.03138354897209,-0.17252315583336753,-0.25817215107696967,-1.5389960114158292,-1.5670731756706928,27.452450252831678,0.24251174926757812,0.05026299581842508,0.23002872467041158,-0.15422659997238597,0.6142840493132091,0.03790106234901103,0.4221563869918121,-0.4812443727920659,69.13586768128621,20.035757689415448,0.19212766232139897,1,-0.14978599548339844,-0.2211132049560547,-2.0702571868896484,-2.4179744720458984,0.6490726470947301,4,-0.006145282359855342,-1.4705900858859677,25.49215316772461,-1.516139606300571,25.47075653076172,-1.7179687607136491,25.592010498046875,-0.006145282359855342
11031,2017-01-23,25.17831611633301,25.592010498046875,25.135520935058594,25.570613861083984,5098934.0,-0.013966510074794103,1.0983635303555694,-27.50060168471696,47.49339587496197,51.39886413333679,0.10828046717460182,0.11325686353522002,-1.1690290508261185,-1.2084916216152806,27.06839394421611,0.45648956298828125,0.04957404657562137,-0.13231153488158753,-0.5047220589338259,0.24009898917065087,-0.3185167969077085,0.05389372714453344,-0.10913657517997777,7.407272907347803,-39.784660447344976,0.18620526202611923,1,0.16405200958251598,0.18545055389403942,-1.5424385070800817,-1.8901557922363317,0.5492153167724574,0,0.01756378019359439,2.400034763541068,25.534950256347656,-1.4705900858859677,25.49215316772461,-1.516139606300571,25.47075653076172,0.01756378019359439
11032,2017-01-24,25.05706024169922,25.256776809692386,25.035663604736328,25.15691947937012,7303158.0,-0.004815884989033625,-2.1000254041262147,0.2545496093389263,49.180306309281484,52.254287809961305,0.23901684129212697,0.23652785973389712,-0.9990136865131234,-1.0832403303985032,26.55763676282616,0.22111320495605824,0.027890876315208146,-0.24714794158935405,-0.6328334660278081,0.1385375828491,-0.4399907038085793,-0.0543051793701288,0.7703285217285121,3.1576962160001574,-44.43757528721206,0.19284276221922658,1,0.31740474700927734,0.30670642852783203,-0.9539928436279297,-1.4621953964233398,0.9201145172119105,1,0.015940865559838313,1.0983635303555694,25.17831611633301,2.400034763541068,25.534950256347656,-1.4705900858859677,25.49215316772461,0.015940865559838313
11033,2017-01-25,25.213979721069336,25.28530693054199,25.09272575378418,25.206846237182614,5476072.0,0.006262485617086755,1.5713849131564948,-0.07143539299019634,48.044691902841876,52.13211062473823,0.12798287945982523,0.08687112908760497,-1.0611157483574019,-1.2373752347350866,26.201969768772916,0.22824668884276988,-0.021636973993000908,-0.09201164245605398,-0.4755703406616192,0.29154705574951123,-0.28379099155883836,0.0997677066467304,0.597574539184567,26.315730213731392,-18.92120908542099,0.1917793491027826,1,0.16048526763916016,0.20328140258789062,-1.0984301567077637,-1.619114875793457,0.6918697357177734,2,0.017821779481907996,-2.1000254041262147,25.05706024169922,1.0983635303555694,25.17831611633301,2.400034763541068,25.534950256347656,0.017821779481907996
11034,2017-01-26,25.171184539794922,25.44222450256348,25.071327209472656,25.249643325805664,6339564.0,-0.001697279911693328,-1.666662095541121,-10.998663101598801,47.10743497244493,51.374414498937206,0.17835188428020388,0.13016038545722708,-0.9176765903415998,-1.1898521778377322,25.875253392464824,0.37089729309082387,0.004649162466286327,-0.13088388442993093,-0.5184531095994167,0.25668534073955485,-0.3246684970146738,0.06290072815481196,0.6248519073486278,24.05069289771381,-18.420744959916483,0.19378461258474325,1,0.20328044891357422,0.19258117675780895,-1.0074896812438965,-1.5691871643066406,0.5563468933105469,3,0.05355623837326062,1.5713849131564948,25.213979721069336,-2.1000254041262147,25.05706024169922,1.0983635303555694,25.17831611633301,0.05355623837326062
11035,2017-01-27,25.021398544311523,25.34236717224121,24.97860145568848,25.278173446655273,4552574.0,-0.005950693152584452,-1.1249916434540623,3.2727361127993193,34.66256637073768,49.472387621377365,0.32171579404452544,0.28796959186564663,-0.6846176437411344,-1.0391224080080619,25.44234095757112,0.3637657165527308,0.05161542118725748,-0.2763902664184563,-0.674768835686038,0.12198830284912532,-0.47557955105224536,-0.07720098178466728,0.759430445983881,6.976924966495421,-28.26456905047041,0.19918928463379004,1,0.3245353698730469,0.3423671722412074,-0.8380889892578125,-1.4194011688232422,0.7489299774169957,4,0.04247432560280329,-1.666662095541121,25.171184539794922,1.5713849131564948,25.213979721069336,-2.1000254041262147,25.05706024169922,0.04247432560280329
11036,2017-01-30,24.99286651611328,25.071327209472656,24.82168388366699,25.064193725585934,8674595.0,-0.0011403050931670933,4.833184775826806,0.2777810791537775,45.38147866140142,48.16945764615164,0.3414255338388372,0.29334171007960563,-0.6013198491246428,-1.0141307022821948,24.46303171338702,0.24964332580566762,0.05447079289239909,-0.28067121505737447,-0.6917367375791414,0.1303943074643925,-0.48620397631825796,-0.07513845379649098,0.755873372797847,27.586047912658323,-8.254669343119517,0.2055327612608838,1,0.2746086120605469,0.3316698074340785,-0.8059906959533691,-1.390869140625,0.48502159118652344,0,0.04765985472539325,-1.1249916434540623,25.021398544311523,-1.666662095541121,25.171184539794922,1.5713849131564948,25.213979721069336,0.04765985472539325
11037,2017-01-31,25.592010498046875,25.592010498046875,24.957204818725586,24.99286651611328,11347367.0,0.02397259960346343,1.119042161694108,-8.399935822013468,63.1409921268211,49.214572712685694,-0.28800528011244353,-0.299235647445947,-1.1267995090732512,-1.614619718819739,23.826978553794792,0.6348056793212891,0.05313157977845506,0.30456409454345845,-0.13037387993089666,0.7395020690178136,0.08709510730628267,0.5220330817806342,0.10110603054960521,100.0,57.66788570935233,0.21746898723717692,1,-0.3245353698730469,-0.26747417449951527,-1.0217537879943848,-1.9900131225585938,-0.07132530212402344,1,0.0052954391789161726,4.833184775826806,24.99286651611328,-1.1249916434540623,25.021398544311523,-1.666662095541121,25.171184539794922,0.0052954391789161726
11038,2017-02-01,25.28530693054199,25.54208374023437,24.99286651611328,25.43509292602539,9057901.0,-0.01198434829996231,2.019604758833716,-0.25000000000000594,50.931659996628305,48.56432310893777,-0.011593330090402532,0.02326658796228287,-0.7459473334498021,-1.3142471809470742,23.991390854317306,0.5991439819335938,0.052466121505787555,-0.011411952972416373,-0.4373246663047041,0.4145007603598714,-0.22436830963856025,0.2015444036937275,0.3555236393587222,60.18525625629812,15.822282537795601,0.21295635666614354,2,-0.07489299774169567,0.039229393005371094,-0.6365904808044398,-1.6833095550537074,0.3708972930908203,2,0.027362445323273477,1.119042161694108,25.592010498046875,4.833184775826806,24.99286651611328,-1.1249916434540623,25.021398544311523,0.027362445323273477
11039,2017-02-02,25.54921531677246,25.60627746582031,25.22111320495605,25.278173446655273,5502429.0,0.01043722296729177,-1.0000099041280037,-1.8095274477594405,55.36724358819404,49.03441886703475,-0.29788167053933634,-0.23410646141049796,-0.9366303230700588,-1.5666163431561841,24.1094226376404,0.3851642608642578,0.013452548610946025,0.2407275199890151,-0.19992965856228295,0.6813846985403131,0.02039893071336607,0.4610561092646641,-0.7275314331054723,92.72717106718605,45.331940179768225,0.22032858927564886,2,-0.33523464202881215,-0.2246789932251012,-0.8042082786560059,-1.9472179412841797,0.08559226989746094,3,0.013958712061913126,2.019604758833716,25.28530693054199,1.119042161694108,25.592010498046875,4.833184775826806,24.99286651611328,0.013958712061913126
11040,2017-02-03,25.52068519592285,25.6134090423584,25.43509292602539,25.52068519592285,6006869.0,-0.0011166730757041776,-1.0833203342618385,0.0,54.748626720427595,49.84055562764205,-0.3035045971661461,-0.20010663572489307,-0.8509422632110955,-1.5292151786725512,24.238968468069576,0.1783161163330078,-0.007449437102703627,0.20221166610717844,-0.2485716703310139,0.6529950025453708,-0.02318000211191773,0.4276033343262746,-0.6833094406127955,88.28837944359329,37.95163654022495,0.2253916682190966,2,-0.30313873291015625,-0.19614887237549183,-0.7275323867797852,-1.9186878204345703,-0.09985733032226562,4,0.008105042462404732,-1.0000099041280037,25.54921531677246,2.019604758833716,25.28530693054199,1.119042161694108,25.592010498046875,0.008105042462404732
11041,2017-02-06,25.54208374023437,25.677602767944336,25.43509292602539,25.599143981933594,5649920.0,0.0008384784400279344,1.2666821171982243,-100.0,48.89594109886246,49.80895949315104,-0.29935679550848704,-0.2494627150124451,-0.8132958667834984,-1.534922637098358,23.8083181197903,0.2425098419189453,-0.04142776665496939,0.23323926925658967,-0.18732640442104653,0.6538049429342259,0.022956432417771566,0.44352210609540776,-0.6736666534423819,81.18831017537865,33.61740716650612,0.21028283683881852,2,-0.2924404144287074,-0.21754741668701172,-0.7114844322204554,-1.9400863647460902,0.3352336883544993,0,0.008936028235418059,-1.0833203342618385,25.52068519592285,-1.0000099041280037,25.54921531677246,2.019604758833716,25.28530693054199,0.008936028235418059
11042,2017-02-07,25.68473625183105,25.72753143310547,25.50641822814941,25.563480377197266,5389148.0,0.005584998978449551,1.1379475688585552,-2.125050140392906,54.68749347142839,50.54704855632732,-0.3839909057255362,-0.3694889293685897,-0.8905792627953382,-1.6616924952876282,23.52727023234076,0.22111320495605824,-0.0567130542449128,0.34950094223022177,-0.09640262499013019,0.7954045094505737,0.12654915862004756,0.572452725840396,-0.7677680241699214,94.17487070845488,46.60333645086701,0.22295178361017565,2,-0.41012859344482067,-0.3601999282836914,-0.7952928543090785,-2.08273887634277,-0.021398544311519885,1,-0.00805334898140142,1.2666821171982243,25.54208374023437,-1.0833203342618385,25.52068519592285,-1.0000099041280037,25.54921531677246,-0.00805334898140142
11043,2017-02-08,25.128387451171875,25.891582489013672,24.94293975830078,25.14265251159668,13463827.0,-0.021660677968593722,-3.9259613241884765,-0.11764428295031254,43.54431425221307,50.151146254079336,0.17761827493077575,0.2070239048755269,-0.2801868769369378,-1.0985710121591978,23.044797917017927,0.9486427307128906,-0.04716542226710985,-0.21291055679321147,-0.6430494721155746,0.21722835852915168,-0.4279800144543948,0.00215890086797188,0.5991439819335938,19.548739147743493,-25.036611814125134,0.21506945766118177,2,0.22824573516845703,0.22824573516845703,-0.31740331649780273,-1.5263900756835938,0.5563488006591761,2,0.015611735751578593,1.1379475688585552,25.68473625183105,1.2666821171982243,25.54208374023437,-1.0833203342618385,25.52068519592285,0.015611735751578593
11044,2017-02-09,24.85734748840332,25.128387451171875,24.58630561828613,25.128387451171875,10667538.0,-0.010786205971044738,3.0000140742982464,19.00026741542987,38.87588716662168,50.61929300917756,0.44640284128893626,0.47192463513864524,0.024236112803357912,-0.8243156749993119,22.49451190840382,0.5420818328857457,-0.040051468385854605,-0.464692306518554,-0.9450155235383271,0.01563091050121912,-0.7048539150284405,-0.22453069800866743,1.0342350006103516,20.765086411599114,-19.859082719186134,0.24016160850988696,2,0.38159656524658203,0.38159656524658203,-0.08559322357177734,-1.255350112915039,0.5135517120361293,3,0.032137650069146595,-3.9259613241884765,25.128387451171875,1.1379475688585552,25.68473625183105,1.2666821171982243,25.54208374023437,0.032137650069146595
11045,2017-02-10,24.97860145568848,25.014265060424805,24.750356674194336,24.786020278930664,10338488.0,0.0048779930095810276,1.0,-0.7105268713538903,46.446697751443956,50.73765068584895,0.3558624201515279,0.34475238789371687,-0.06774597689832973,-0.9453748586421291,21.876617432615014,0.26390838623046875,-0.037925152246479854,-0.32845973968505504,-0.8326344866038689,0.17571500723375877,-0.580547113144462,-0.07637236622564814,0.9129810333251918,30.054607279120084,-14.161089659488532,0.2520873734594065,2,0.26034259796142223,0.26034259796142223,-0.20684719085693715,-1.3766040802001989,0.67047119140625,4,0.0262707314557038,3.0000140742982464,24.85734748840332,-3.9259613241884765,25.128387451171875,1.1379475688585552,25.68473625183105,0.0262707314557038
11046,2017-02-13,25.035663604736328,25.12125587463379,24.80028533935547,24.80028533935547,6797036.0,0.002284441310658414,-1.7272742006061295,1.2222288249742268,49.61041414594641,49.234253132418424,0.3414126474312411,0.28310543059644644,-0.06782627202845148,-0.9990612330035482,20.931867279108594,0.3209705352783203,-0.027934364297056646,-0.25927209854125977,-0.7778317296454489,0.25928753256292936,-0.5185519140933543,7.717010834795701e-06,0.803707809448241,34.42625825429153,-14.364067384228917,0.25927981555209545,2,0.20328044891357422,0.20328044891357422,-0.26390933990478516,-1.4336662292480469,0.8559188842773438,0,0.015384623589182134,1.0,24.97860145568848,3.0000140742982464,24.85734748840332,-3.9259613241884765,25.128387451171875,0.015384623589182134
11047,2017-02-14,25.22111320495605,25.32810211181641,24.90014266967773,25.278173446655273,7767921.0,0.007407417001107142,4.454576394797461,-0.2424193313129172,50.12854954863291,49.14501863819672,0.10931396781893099,0.07214324668753491,-0.1851462222340956,-1.1907279198544778,19.554515840411764,0.427959442138679,0.03500930932457891,-0.05527763366699645,-0.5553013214789182,0.4447460541449253,-0.30528947757295555,0.19473421023896265,0.5681355773925816,48.633941266123045,-2.87537281197838,0.25001184390596026,2,0.01783084869385121,0.01783084869385121,-0.3905143737792933,-1.6191158294677699,0.427959442138679,1,0.026018051554674182,-1.7272742006061295,25.035663604736328,1.0,24.97860145568848,3.0000140742982464,24.85734748840332,0.026018051554674182
11048,2017-02-15,25.12125587463379,25.135520935058594,24.85734748840332,25.0,5669267.0,-0.003959275290935205,2.7142784378143663,-2.1250501403929682,49.11838740031887,48.45070128398837,0.20501271486582695,0.15228191689499226,-0.036230063421026415,-1.1019453232112184,18.061107191647558,0.3637657165527308,0.06740921310247217,-0.1376599311828599,-0.6334939057542677,0.35817404338854786,-0.385576918468562,0.1102570561028422,0.6198751811523451,72.11550081637354,16.425115227769794,0.24791698728570305,2,0.11768817901611328,0.11768817901611328,-0.29065704345703125,-1.5192584991455078,0.6419391632080114,2,0.02157861197668498,4.454576394797461,25.22111320495605,-1.7272742006061295,25.035663604736328,1.0,24.97860145568848,0.02157861197668498
11049,2017-02-16,25.26390838623047,25.278173446655273,25.05706024169922,25.12125587463379,4933778.0,0.005678558122594657,1.5833602602814516,1.1764585594513395,54.29291854985148,48.40006704281325,0.01970562998112868,-0.008797942408527604,-0.13428285516523886,-1.2501721734419533,17.02672895960578,0.2211132049560547,0.011481268965134461,0.01640481948852468,-0.4671814094667184,0.49999104844376774,-0.22538829498909863,0.258197933966148,0.4310296520556669,88.88892557072295,25.919760161113587,0.24179311447762183,2,-0.024964332580566406,-0.024964332580566406,-0.2728242874145508,-1.6619110107421875,0.2995719909667969,3,0.016657274843109526,2.7142784378143663,25.12125587463379,4.454576394797461,25.22111320495605,-1.7272742006061295,25.035663604736328,0.016657274843109526
11050,2017-02-17,25.37803077697754,25.40656280517578,25.02853012084961,25.292438507080078,6958126.0,0.004517210441171038,4.299907745377241,0.6000053482370874,56.61766103465657,49.25803592456815,-0.13050424079091272,-0.1425897659157016,-0.19535138602983437,-1.3694896508163694,16.047046844979988,0.3780326843261719,0.012905953516298752,0.13837318420410227,-0.33044276241332327,0.6071891308215278,-0.0960347891046105,0.37278115751281504,0.27256196450859704,95.2938992776785,26.698593698572992,0.2344079733087135,2,-0.13908672332763672,-0.13908672332763672,-0.3744645118713379,-1.7760334014892578,0.06419372558594105,4,-0.00028101378711220537,1.5833602602814516,25.26390838623047,2.7142784378143663,25.12125587463379,4.454576394797461,25.22111320495605,-0.00028101378711220537
11051,2017-02-21,25.62054252624512,25.69186973571777,25.14265251159668,25.242511749267575,6276333.0,0.009555971911247907,1.1095941594716423,4.4166462395544,50.5586865506643,48.79927960003881,-0.4031072417013277,-0.3692014692837269,-0.39193467941319327,-1.608550167068156,15.946561481437287,0.5492172241210902,-0.014554002471754757,0.35877361297607635,-0.13869941342752057,0.8562466393796733,0.11003709977427789,0.6075101261778748,-1.0342369079589915,91.45292894201621,25.721781995071808,0.2487365132017988,2,-0.3815984725952184,-0.3815984725952184,-0.5759634971618688,-2.0185451507568395,0.007131576538082385,1,0.0011135642744639629,4.299907745377241,25.37803077697754,1.5833602602814516,25.26390838623047,2.7142784378143663,25.12125587463379,0.0011135642744639629
11052,2017-02-22,25.456491470336914,25.62054252624512,25.242511749267575,25.570613861083984,6031825.0,-0.006403106247268475,2.5333327390873657,-0.30188650685933127,53.550310370308324,49.91105694649383,-0.3071361815069089,-0.18307822683931008,-0.19832062905382486,-1.4400307093031302,16.144200225647594,0.37803077697754617,-0.044307126459305124,0.17475099563598562,-0.32018359349051906,0.6696855847624903,-0.0727162989272685,0.42221829019923973,-0.8480745697021526,71.79484835325609,5.140677261767095,0.24746729456325248,2,-0.3174037933349645,-0.21754741668701172,-0.39229774475097656,-1.8544940948486328,0.0071315765380859375,2,0.0170915547880488,1.1095941594716423,25.62054252624512,4.299907745377241,25.37803077697754,1.5833602602814516,25.26390838623047,0.0170915547880488
11053,2017-02-23,25.66333770751953,25.80599021911621,25.485021591186523,25.55634880065918,7325310.0,0.008125480976969746,-1.5714176567215494,-0.9374926879815486,52.424239723124636,51.416429452771936,-0.48066690883462115,-0.37369302868800247,-0.3886867392135436,-1.6329603927347023,16.427027064365486,0.3494987487792969,-0.05451722785674207,0.35912933349609233,-0.16290917568104746,0.8811678426732321,0.09811007890752066,0.620148588084664,-1.0332517501831084,81.65146842716008,17.539594177053928,0.26101925458857034,2,-0.3851642608642578,-0.4243936538696289,-0.5813121795654297,-2.06134033203125,0.0,3,-0.0005558536690503102,2.5333327390873657,25.456491470336914,1.1095941594716423,25.62054252624512,4.299907745377241,25.37803077697754,-0.0005558536690503102
11054,2017-02-24,26.51925849914551,26.526390075683594,25.64193916320801,25.78459358215332,11475090.0,0.03335188904034059,1.361911504785374,6.866739165314779,65.69507533060573,53.5551380726788,-1.2025110903927612,-1.1841533654119765,-1.208874011292938,-2.4698462093593925,16.801906768222423,0.8844509124755824,-0.0722143020700976,1.1476464271545446,0.39899482943529563,1.8962980248737935,0.7733206282949219,1.5219722260141673,-1.8421363713378973,99.52388228852324,36.88101017049647,0.37432579885962397,2,-0.8559207916259801,-0.9629106521606481,-1.248217105865482,-2.91726112365723,-0.9700431823730504,4,-0.0285099774312344,-1.5714176567215494,25.66333770751953,2.5333327390873657,25.456491470336914,1.1095941594716423,25.62054252624512,-0.0285099774312344
11055,2017-02-27,26.08416557312012,26.462196350097656,25.962909698486328,26.45506477355957,6385689.0,-0.016406677661798486,1.5926035971793044,-0.5048549234635522,57.53967517056712,54.43616707541443,-0.6639200147249049,-0.7013150277350384,-0.7642111403399596,-2.012132933406658,17.500413782214427,0.5563488006591832,-0.020845979006764992,0.6594151496887228,-0.13409610904767533,1.452926408425121,0.262659520320522,1.0561707790569237,-1.2960873684399488,68.04130248098863,7.4243943604203295,0.3967556293681996,2,-0.3922967910766637,-0.5278177261352575,-0.7774605751037633,-2.4821681976318395,-0.3067054748535192,0,-0.019961734810463816,1.361911504785374,26.51925849914551,-1.5714176567215494,25.66333770751953,2.5333327390873657,25.456491470336914,-0.019961734810463816
11056,2017-02-28,26.184022903442386,26.29814529418945,25.998573303222656,26.01283836364746,8479717.0,0.0038282739021242573,-1.9999999999999645,-0.46153925269211205,57.02811460630003,55.202785415155226,-0.6523540171305982,-0.745584901035194,-0.84463300556585,-2.0781957625492744,18.73363061055443,0.2995719909667933,0.07987717201456945,0.6997146606445348,-0.13504516889609874,1.5344744901851683,0.2823347458742198,1.1170945754148498,-1.291645986502008,73.33336304562951,16.260657219526877,0.41737991477031644,2,-0.49215412139892933,-0.6276750564575231,-0.8345222473144567,-2.582025527954105,-0.463623046875,1,-0.028330192179192748,1.5926035971793044,26.08416557312012,1.361911504785374,26.51925849914551,-1.5714176567215494,25.66333770751953,-0.028330192179192748
11057,2017-03-01,25.72753143310547,26.01283836364746,25.68473625183105,25.90584945678711,6657818.0,-0.0174339700213485,-1.486484923824076,-1.041671309192179,58.67768869008679,56.264930002907214,-0.13016042838023267,-0.293466133126401,-0.3883261597164278,-1.5932961505029937,18.531018961051842,0.49928665161133523,0.13883937392175127,0.2364471435546882,-0.6041733440859467,1.0770676311953231,-0.18386310026562924,0.6567573873750057,-0.7371137266404979,23.287611016581284,-36.93992257987483,0.42031024382031795,3,0.04992866516113281,-0.17118358612060547,-0.3744640350341797,-2.1255340576171875,0.1426544189453125,2,-0.0038813413009292086,-1.9999999999999645,26.184022903442386,1.5926035971793044,26.08416557312012,1.361911504785374,26.51925849914551,-0.0038813413009292086
11058,2017-03-02,25.97717475891113,26.12696075439453,25.57774543762207,25.67047119140625,6263996.0,0.009703353252322744,-1.2318791153000996,-1.719980746603895,66.32014516876863,57.601288516120235,-0.27448901292371275,-0.5150243848313174,-0.6350270706188823,-1.8119940473507974,18.38888591229974,0.5492153167724609,0.19504471291630665,0.451497077941891,-0.4101487020654808,1.3131428579492628,0.02067418793820508,0.8823199679455769,-0.8945987102930424,42.10526315789436,-22.159188918990615,0.4308228900036852,3,-0.1997146606445277,-0.420826911926266,-0.6080589294433558,-2.375177383422848,-0.3209705352783203,3,-0.01976934431100752,-1.486484923824076,25.72753143310547,-1.9999999999999645,26.184022903442386,1.5926035971793044,26.08416557312012,-0.01976934431100752
11059,2017-03-03,25.90584945678711,25.97004318237305,25.6134090423584,25.97004318237305,4467473.0,-0.0027456912765139174,10.11118374138229,-0.2093021809566001,63.71309921204223,58.389670535829744,-0.11457729317642062,-0.43807116152968106,-0.5622173381958788,-1.711190569817468,18.110321954097643,0.3637657165527308,0.23986079238183322,0.3623400688171401,-0.515956853978043,1.2406369916123232,-0.07680839258045324,0.8014885302147334,-0.7366445665450918,37.09691680306745,-30.1938307765815,0.4391484613975924,3,-0.07132816314697266,-0.3495016098022461,-0.509986400604248,-2.303852081298828,-0.3637657165527379,4,-0.009361273779966428,-1.2318791153000996,25.97717475891113,-1.486484923824076,25.72753143310547,-1.9999999999999645,26.184022903442386,-0.009361273779966428
11060,2017-03-06,25.72753143310547,25.891582489013672,25.66333770751953,25.82025718688965,5142816.0,-0.006883311198850661,-1.0645061116047168,1.444467554076459,59.877786431243976,59.42512607811638,0.13246070403982912,-0.25661918687452356,-0.37778799532995677,-1.5077764314474749,17.80199002200966,0.24251174926757812,0.2971683893082364,0.17367973327636577,-0.7083490230123495,1.055708489565081,-0.2673346448679901,0.6146941114207216,-0.47689543173695625,20.79206347945586,-48.56328126118248,0.44101437814435723,3,0.1569194793701172,-0.17118358612060547,-0.3584160804748535,-2.1255340576171875,0.04992866516113281,0,-0.006930945426950497,10.11118374138229,25.90584945678711,-1.2318791153000996,25.97717475891113,-1.486484923824076,25.72753143310547,-0.006930945426950497
11061,2017-03-07,25.77032852172852,25.93437957763672,25.69186973571777,25.81312370300293,6165716.0,0.001663474349815841,-1.4285864364368637,0.46152422091943096,58.17409368667823,59.93887977993526,0.12644189524832683,-0.2966493703430899,-0.40649231943989506,-1.5209876695759874,17.37073040520782,0.24250984191894887,0.3323407707434356,0.2050645828247113,-0.6822137985076289,1.0923429641570515,-0.238574607841457,0.6487037734908796,-0.4431472759011008,35.0651335141543,-35.38656046333607,0.44363919066616964,3,0.23537731170653942,-0.2139806747436559,-0.41547870635986683,-2.168331146240238,0.04279518127441051,1,0.0002767359574817885,-1.0645061116047168,25.72753143310547,10.11118374138229,25.90584945678711,-1.2318791153000996,25.97717475891113,0.0002767359574817885
11062,2017-03-08,25.477888107299805,25.6134090423584,25.32810211181641,25.54208374023437,5544770.0,-0.01134795057743021,1.7586378599684296,1.500066853857509,55.02006112844919,60.227304380526874,0.47185745783703936,-0.021607904770423403,-0.10697579870770824,-1.2044615330524735,16.37589524102352,0.4422264099121094,0.34696999442204657,-0.07703342437743999,-0.9632697589081118,0.8092029101532319,-0.5201515916427759,0.36608474288789594,1.048501968383789,18.749999999999638,-49.36418385634462,0.44311816726533637,3,0.4493579864501953,0.0784597396850586,-0.18188238143920898,-1.868758201599121,0.17831611633300426,2,0.009518518499109785,-1.4285864364368637,25.77032852172852,-1.0645061116047168,25.72753143310547,10.11118374138229,25.90584945678711,0.009518518499109785
11063,2017-03-09,25.52068519592285,25.66333770751953,25.427959442138672,25.463623046875,4653518.0,0.0016797737882672248,-2.6666320027334987,-0.888878985055164,53.71901511363541,58.89663102308574,0.4544917681614393,-0.035318935393370054,-0.14182361244441566,-1.2265517347578836,17.22518530591885,0.23537826538085938,0.3687975053150474,-0.05385122299194478,-0.9174137854868043,0.8097113395029147,-0.4856325042393763,0.37793005825548676,0.9817391204833967,30.000118848829675,-34.020301586037974,0.43178128124742987,3,0.3744640350341797,0.03566265106201172,-0.22467947006225586,-1.5228252410888672,0.08559226989745738,3,0.01369479907944493,1.7586378599684296,25.477888107299805,-1.4285864364368637,25.77032852172852,-1.0645061116047168,25.72753143310547,0.01369479907944493
11064,2017-03-10,25.65620422363281,25.78459358215332,25.477888107299805,25.64193916320801,4943312.0,0.005310164153884411,1.2631434502656487,0.24999164354702258,54.00409516284279,58.50378880000525,0.20525914178398352,-0.11375319434023368,-0.2699541664491818,-1.3386573108220325,18.336704809331422,0.3067054748535156,0.40005163935268584,0.04172496795654013,-0.7533476849283964,0.8367976208414767,-0.35581135848592993,0.4392612943990102,0.8227336486816412,54.117484207081425,-5.701384918664289,0.39753632644246834,3,0.15691947937012074,-0.09985637664794567,-0.3887290954589808,-1.5727519989013636,-0.13551902770995738,4,0.0,-2.6666320027334987,25.52068519592285,1.7586378599684296,25.477888107299805,-1.4285864364368637,25.77032852172852,0.0
11065,2017-03-13,25.634807586669922,25.72753143310547,25.534950256347656,25.65620422363281,4064819.0,-0.0008339751576804666,1.347820020927799,-1.4999331461430305,50.21929400174162,57.747253177276534,0.1745688690469578,-0.04287269096448654,-0.23666653183621023,-1.2943033602539273,19.50829220787344,0.1925811767578125,0.4216461920791623,-0.012481975555420632,-0.7490758186771487,0.7241118675663074,-0.38077889711628643,0.35581494600544517,0.8211135704345658,50.58830191528424,-5.013063849964887,0.368296921560864,3,0.09272384643554688,-0.0784597396850586,-0.3655490875244176,-1.4586305618286133,-0.34236907958984375,0,-0.0036171071743782424,1.2631434502656487,25.65620422363281,-2.6666320027334987,25.52068519592285,1.7586378599684296,25.477888107299805,-0.0036171071743782424
11066,2017-03-14,25.420827865600586,25.58487892150879,25.36376571655273,25.58487892150879,4102252.0,-0.008347233360183504,1.695663294965745,7.667142093065991,49.46003920476925,56.723069901130145,0.3005058781563399,0.21232826457907095,-0.024994067228920613,-1.0622497612041144,20.828607565583983,0.27104187011719105,0.3153163233674796,-0.24571990966796875,-0.9335067247058042,0.4420669053698667,-0.5896133171868883,0.09817349785095075,1.0125369105981399,20.31270238537875,-31.867174369878875,0.3438934075189182,3,0.3067035675048828,0.13551998138427734,-0.14978647232055664,-1.198288917541504,-0.42082786560058594,1,0.014029135264654657,1.347820020927799,25.634807586669922,1.2631434502656487,25.65620422363281,-2.6666320027334987,25.52068519592285,0.014029135264654657
11067,2017-03-15,25.87731742858887,26.05563545227051,25.463623046875,25.527816772460934,7297690.0,0.017957305143708746,-1.4776193270032996,-2.130438321125494,53.01204366412202,55.24439195616941,-0.14807364696459047,-0.20288130717151986,-0.4732453437077453,-1.495435836827216,22.269079850380425,0.6348075866699254,0.27420784119466646,0.17795944213867543,-0.4824188434140133,0.8383377276913642,-0.15222970063766894,0.5081485849150198,0.5339420943222102,74.22664781013371,24.710001717345335,0.3301891427763452,3,-0.18544864654541016,-0.32096958160400746,-0.5902276039123571,-1.5798854827880895,-0.8915824890136754,2,-0.002480694753739021,1.695663294965745,25.420827865600586,1.347820020927799,25.634807586669922,1.2631434502656487,25.65620422363281,-0.002480694753739021
11068,2017-03-16,25.66333770751953,25.841655731201172,25.599143981933594,25.720399856567386,5025469.0,-0.008269007081581736,-1.6153925269209803,-0.16326764498824625,35.29410222547014,52.086725624328075,0.018669999869786125,0.05669909080491209,-0.24644568219689944,-1.2587047532879794,23.90665570558858,0.278173446655277,0.21867562472726831,-0.06312437057495046,-0.6655537162064817,0.5393049750565808,-0.3643390433907143,0.2380903022408134,0.726258667169656,43.29890086260376,0.10337932562738672,0.30121467281576564,3,0.028531074523929334,-0.10698986053466797,-0.3637657165527344,-1.36590576171875,-0.34236717224121094,3,-0.0002779639954872959,-1.4776193270032996,25.87731742858887,1.695663294965745,25.420827865600586,1.347820020927799,25.634807586669922,-0.0002779639954872959
11069,2017-03-17,25.68473625183105,25.83452224731445,25.627674102783203,25.72753143310547,11743012.0,0.0008338176645374951,-1.6363603213768676,0.7499749306414569,41.999999999999865,50.10030490974539,-0.04178615080435222,0.07214324276947437,-0.26140957507661966,-1.253124336600436,25.26702752173822,0.20684814453124645,0.18829804310430376,-0.06276721954345987,-0.6252440027588868,0.49970956367196706,-0.34400561115117156,0.21847117206425182,0.6836302376006813,46.39175826144922,6.0772008485085465,0.2812383916077127,3,0.007132530212409449,-0.12838840484618785,-0.3281030654907191,-1.3873043060302699,-0.6633377075195277,4,-0.003054685290184711,-1.6153925269209803,25.66333770751953,-1.4776193270032996,25.87731742858887,1.695663294965745,25.420827865600586,-0.003054685290184711
11070,2017-03-20,25.37089920043945,25.75606346130371,25.278173446655273,25.75606346130371,5173801.0,-0.012218815420743434,1.4814868003387196,9.000178276952584,35.000003518557094,47.52540600217637,0.24154346180833386,0.406247121290928,0.05511801367257263,-0.9155677138551646,25.976095233393227,0.4778900146484375,0.09554256563764696,-0.37624769210815856,-0.9397188490555308,0.1872234648392137,-0.6579832705818447,-0.09451211363447243,0.9766620014399763,11.926724793554175,-23.21103707475238,0.2817355784736857,3,0.29600524902344105,0.26747417449951527,-0.13195514678954723,-1.0734672546386683,-0.47789001464843395,0,0.00590385048239872,-1.6363603213768676,25.68473625183105,-1.6153925269209803,25.66333770751953,-1.4776193270032996,25.87731742858887,0.00590385048239872
11071,2017-03-21,25.64907264709473,25.7774600982666,25.23537826538086,25.3138370513916,7635432.0,0.010964272273426667,-1.2028988877262334,-0.8703704620748067,48.45071398602091,46.795478541906554,-0.06217759341650364,0.1373633621634589,-0.23041366965614074,-1.171010418310864,26.02994861619997,0.5420818328857422,0.021133632015125414,-0.0995007514953592,-0.6617655291757032,0.4627640261849848,-0.38063314033553297,0.18163163734481458,0.6557130445757302,50.43471588253507,13.2280089098591,0.2811323888401728,3,-0.0035657882690465215,0.014265060424801135,-0.41012859344482777,-1.3516407012939489,-0.7988586425781286,1,-0.013904367807818119,1.4814868003387196,25.37089920043945,-1.6363603213768676,25.68473625183105,-1.6153925269209803,25.66333770751953,-0.013904367807818119
11072,2017-03-22,25.891582489013672,25.97717475891113,25.74892997741699,25.74892997741699,7629263.0,0.009454916567769533,-2.200010696474015,0.425529130632687,48.30507770392519,46.193929940827644,-0.2680186608067352,-0.07470966013109503,-0.45899016176442586,-1.393248531199724,26.257344208771638,0.32810211181639914,-0.02281519573269364,0.12125453948974751,-0.42691898633074743,0.6694280653102425,-0.15283222342049996,0.395341302399995,0.3490387570794127,88.46148901430946,49.731537820157726,0.27408676291024775,3,-0.24607563018798828,-0.19971370697021484,-0.6526384353637695,-1.5941505432128906,-1.1911544799804688,2,-0.034435225787840085,-1.2028988877262334,25.64907264709473,1.4814868003387196,25.37089920043945,-1.6363603213768676,25.68473625183105,-0.034435225787840085
11073,2017-03-23,25.64907264709473,25.99144172668457,25.62054252624512,25.82025718688965,8808345.0,-0.009366358430267563,-2.250012534888844,-1.20001069647412,45.23807671003016,45.21992789051513,-0.006014319644286559,0.17568409861519285,-0.2002488909919684,-1.1317852419520378,25.95526849776959,0.3708992004394496,-0.06933101682753318,-0.12054204940795543,-0.6693384895405217,0.4282543907246108,-0.39494026947423677,0.1538561706583259,0.5312340201556225,54.71688593448501,15.128496194947083,0.27439822006628267,3,-0.0035657882690465215,0.042796134948726916,-0.41012859344482777,-1.3516407012939489,-1.1626243591308594,3,-0.025862054221078123,-2.200010696474015,25.891582489013672,-1.2028988877262334,25.64907264709473,1.4814868003387196,25.37089920043945,-0.025862054221078123
11074,2017-03-24,25.7631950378418,25.962909698486328,25.58487892150879,25.592010498046875,5055051.0,0.004449376876789257,-3.0769531410704736,-1.0000000000000415,50.67751286325103,45.27084109734951,-0.11551128204865435,0.0021239966586605874,-0.3040671897807421,-1.2256426054121512,24.364087751825885,0.37803077697753906,-0.08024985310268917,0.03138351440430043,-0.3891642646287714,0.45193129343737226,-0.1788903751122355,0.24165740392083634,0.3604159252963832,69.81117319845151,26.694919160001625,0.21027388951653536,3,-0.11768817901611683,0.014265060424801135,-0.5242509841918981,-1.4657630920410192,-1.18402290344239,4,-0.017164971266720896,-2.250012534888844,25.64907264709473,-2.200010696474015,25.891582489013672,-1.2028988877262334,25.64907264709473,-0.017164971266720896
11075,2017-03-27,25.563480377197266,25.90584945678711,25.43509292602539,25.863052368164066,3293719.0,-0.007751936836684514,1.4444334399667225,-1.7499944289693439,46.291539287497294,44.91878555098596,0.08160302612032311,0.16952160540382621,-0.09730634991541365,-1.0161851349955668,22.52398085345475,0.47075653076171875,-0.09248356913647271,-0.14229688644409322,-0.5345141754266471,0.2499204025384607,-0.3384055309353684,0.05381175804718197,0.5068366240754791,43.39610741810568,-0.7080501001368233,0.1961086444912761,3,0.08202648162841797,0.21397972106933594,-0.3245363235473633,-0.9450778961181641,-1.3266754150390625,0,-0.02120532200182268,-3.0769531410704736,25.7631950378418,-2.250012534888844,25.64907264709473,-2.200010696474015,25.891582489013672,-0.02120532200182268
11076,2017-03-28,25.44222450256348,25.456491470336914,25.22824478149414,25.335235595703125,8290306.0,-0.004743324181395336,2.3683869787341845,-0.35713921890719075,49.31879453811523,44.50842453698522,0.23044717907104584,0.2449110874814302,0.0297319770335136,-0.876567658875171,20.565403394739988,0.335235595703125,-0.11986911388122579,-0.226462841033932,-0.5648619610233183,0.11193627895545433,-0.3956624010286234,-0.05726328103924061,0.57799617455575,28.037287415497737,-18.47781143234642,0.16919955999469297,3,0.16761875152587535,0.3922967910766566,-0.20328044891357777,-0.7988576889038121,-1.1554908752441442,1,-0.021586764817562498,1.4444334399667225,25.563480377197266,-3.0769531410704736,25.7631950378418,-2.250012534888844,25.64907264709473,-0.021586764817562498
11077,2017-03-29,25.627674102783203,25.7631950378418,25.17831611633301,25.463623046875,6483128.0,0.007289048180556534,1.688524158973101,1.5333464068599851,51.937968962369695,46.35774306330738,0.006550493667337065,0.054385207056000695,-0.15777846277428154,-1.0360131497029919,19.656016693747883,0.5848789215087891,-0.12581844244167684,-0.036020374298097124,-0.3737098036096569,0.30166905501346264,-0.204865088953877,0.13282434035768276,0.3291885026860193,55.26304678263787,6.38384116480168,0.1688447146557795,3,-0.04279518127441406,0.22467899322509766,-0.3887300491333008,-0.9022817611694336,-1.1340923309326172,2,-0.030336740476271662,2.3683869787341845,25.44222450256348,1.4444334399667225,25.563480377197266,-3.0769531410704736,25.7631950378418,-0.030336740476271662
11078,2017-03-30,25.463623046875,25.6134090423584,25.3138370513916,25.527816772460934,5610944.0,-0.006401324414000875,1.5454515987877413,-0.3913033368212782,46.54732349863565,46.863001229822466,0.15566235781059135,0.1876083522198435,0.00617195172551277,-0.84755902380072,18.492831485773976,0.31383705139160156,-0.11595384995217017,-0.17439384460449148,-0.4890311923118382,0.14024350310285527,-0.33171251845816485,-0.017075170750818103,0.4153849096806006,36.363658463655014,-11.363307411449632,0.15731867385367332,3,0.12125587463378906,0.3887300491333008,-0.27460718154907227,-0.6990013122558594,-1.0271034240722692,3,-0.029971973604732582,1.688524158973101,25.627674102783203,2.3683869787341845,25.44222450256348,1.4444334399667225,25.563480377197266,-0.029971973604732582
11079,2017-03-31,25.66333770751953,25.98430824279785,25.427959442138672,25.499286651611328,10023319.0,0.00784313607992404,-2.62790263802689,-2.555562158307724,50.480760577504086,48.58308534748325,-0.052978111802744365,-0.03289265295182986,-0.1920145066238632,-1.020436547892622,17.579525617433454,0.5563488006591797,-0.15167067644756926,0.03744640350341655,-0.25136254845635975,0.32625535546319284,-0.10695807247646982,0.18185087948330292,-0.4850215911865199,60.17696392567403,12.282689880631004,0.1444044759798877,3,-0.07845878601074219,0.18901538848876953,-0.40477895736694336,-0.8987159729003906,-1.7047061920166016,4,-0.0458587823987846,1.5454515987877413,25.463623046875,1.688524158973101,25.627674102783203,2.3683869787341845,25.44222450256348,-0.0458587823987846
11080,2017-04-03,25.54921531677246,25.66333770751953,25.34236717224121,25.64193916320801,6533881.0,-0.004446903674327318,3.7368406237685075,-0.5652133472852211,52.23879902029261,49.00398368462455,0.09956920129791769,0.07081658745836705,-0.07903820667836214,-0.8881820387778063,16.523601150172745,0.3209705352783203,-0.10879816475906523,-0.06776018142700124,-0.3543587674920303,0.21883840463802784,-0.21105947445951756,0.07553911160551507,-0.3547793579101537,46.01772005717345,-5.143796625178673,0.14329929303251485,4,0.035663604736328125,0.2710409164428711,0.06062746047973633,-0.11055660247802734,-1.4693298339843714,0,-0.037967631112969635,-2.62790263802689,25.66333770751953,1.5454515987877413,25.463623046875,1.688524158973101,25.627674102783203,-0.037967631112969635
11081,2017-04-04,25.7774600982666,25.948644638061523,25.477888107299805,25.534950256347656,7062996.0,0.008933533913438874,-1.639997005011258,-2.61539885629644,48.10810615478008,48.982097956941764,-0.12130514266678816,-0.16534378167789043,-0.2943033413141265,-1.0995166873386282,15.542682276540814,0.47075653076171875,-0.08930161311041473,0.16012802124023295,-0.12729049786891977,0.4475465403493857,0.01641876168565659,0.3038372807948093,-0.5672266937255834,74.3362077941746,25.01443010855256,0.1437092595545757,4,-0.1925811767578125,-0.039229393005371094,-0.1533517837524414,-0.2674741744995117,-1.883022308349613,1,-0.05976753063471907,3.7368406237685075,25.54921531677246,-2.62790263802689,25.66333770751953,1.5454515987877413,25.463623046875,-0.05976753063471907
11082,2017-04-05,25.720399856567386,25.79172515869141,25.50641822814941,25.592010498046875,6478502.0,-0.0022135711385720125,1.1052757506878785,0.5294191670927041,51.14944339384148,49.63891647736524,-0.1017844863627424,-0.09400321245469456,-0.22074984823035138,-1.0075982193056028,15.750224284944792,0.2853069305419993,-0.01931129957734612,0.09094219207764098,-0.19213578617405247,0.37402017032933443,-0.05059679704820752,0.23248118120348948,-0.49468495526123135,60.63837050523494,10.1187340102624,0.14153898912584745,4,-0.13908767700195668,-0.06776142120361683,-0.09629154205322621,-0.16405200958252308,-1.3766040802001953,2,-0.05574043316756527,-1.639997005011258,25.7774600982666,3.7368406237685075,25.54921531677246,-2.62790263802689,25.66333770751953,-0.05574043316756527
11083,2017-04-06,25.87018585205078,25.920114517211914,25.49215316772461,25.677602767944336,8004999.0,0.005823626239043422,1.9268276775173978,1.4999925720142797,53.55192334809946,49.95829542012617,-0.24239786023483134,-0.22795009464261895,-0.35702076865511145,-1.0998900761456305,15.94888639826228,0.4279613494873047,-0.009096156911247988,0.22325315475463725,-0.07433133067471687,0.5208376401839914,0.07446091203996019,0.3720453974693143,-0.6292990839147912,82.22229485206292,29.89247483718419,0.14879224271467714,4,-0.28887367248535156,-0.21754741668701172,-0.20328187942504883,-0.31383800506591797,-1.1198291778564453,3,-0.05321199036113877,1.1052757506878785,25.720399856567386,-1.639997005011258,25.7774600982666,3.7368406237685075,25.54921531677246,-0.05321199036113877
11084,2017-04-07,25.65620422363281,26.01283836364746,25.627674102783203,25.89871597290039,8489390.0,-0.008271360308028441,-1.5714303905464084,-1.2592577919955814,55.68179055676095,51.00165667226658,-0.05049946358673907,-0.01472333949652338,-0.130352271148368,-0.8269110270385767,15.947979653902882,0.3851642608642578,-0.022375818369855693,0.009271526336664948,-0.28831295909268917,0.30685601176601907,-0.1395207163780121,0.158063769051342,-0.40044902600358157,46.8084319526622,-10.192906471430042,0.14879224271467714,4,-0.06062698364257457,-0.03922843933104758,0.010699748992923475,-0.09985637664794567,-1.0413684844970632,4,-0.047539557691335554,1.9268276775173978,25.87018585205078,1.1052757506878785,25.720399856567386,-1.639997005011258,25.7774600982666,-0.047539557691335554
11085,2017-04-10,25.54208374023437,25.677602767944336,25.456491470336914,25.677602767944336,7284652.0,-0.004448065754532715,2.263177154438361,0.5588142765010368,47.720384258690885,50.82405553010832,0.06734921359807089,0.09707122212579478,0.0002193562127033033,-0.6626271771710641,15.738191250152871,0.22111129760742188,-0.010673467876344489,-0.10021276473999308,-0.40145926225308415,0.201033732773098,-0.2508360134965386,0.05041048401655246,-0.25604521596441643,15.38469450024963,-40.693824263433704,0.15062324875654495,4,0.05349349975586293,0.07489204406738992,0.15335083007812855,0.014264106750491834,-0.6847362518310511,0,-0.061993854567047646,-1.5714303905464084,25.65620422363281,1.9268276775173978,25.87018585205078,1.1052757506878785,25.720399856567386,-0.061993854567047646
11086,2017-04-11,25.7774600982666,25.89871597290039,25.37089920043945,25.499286651611328,7344377.0,0.00921523711322969,1.0273930451410267,-2.052652320164335,47.560976603996316,50.33772304584461,-0.12904341991941237,-0.11617350470216792,-0.21471176378718937,-0.8607677050269977,16.269278119066342,0.527816772460941,-0.020383388831444194,0.11733198165893555,-0.17064514079146775,0.40530910410933885,-0.026656579566264327,0.2613205428841354,-0.46234958042154517,63.33324419644602,10.882057205618636,0.14398856122520134,4,-0.11412239074707031,-0.1604843139648402,-0.05706071853637695,-0.22111225128173828,-0.7560615539550781,1,-0.0658549992515618,2.263177154438361,25.54208374023437,-1.5714303905464084,25.65620422363281,1.9268276775173978,25.87018585205078,-0.0658549992515618
11087,2017-04-12,25.81312370300293,25.863052368164066,25.50641822814941,25.65620422363281,6667491.0,0.0013835189580500007,1.7777753017641382,0.5641066077905821,53.846153846153776,51.148704195568854,-0.15157421800425652,-0.16537161543954326,-0.24840933618646943,-0.8532573153493992,15.774957965283582,0.35663414001465554,0.0010875887550874097,0.15620527267456197,-0.12287284127533127,0.4352833866244552,0.01666621569961535,0.2957443296495086,-0.47010407132577825,68.88884927249461,16.033396115398162,0.13953905697494673,4,-0.13552093505859375,-0.19614791870116832,-0.03209686279296875,-0.2567758560180664,-0.8059902191162109,2,-0.07432986163014177,1.0273930451410267,25.7774600982666,2.263177154438361,25.54208374023437,-1.5714303905464084,25.65620422363281,-0.07432986163014177
11088,2017-04-13,25.65620422363281,25.81312370300293,25.54921531677246,25.7774600982666,5057435.0,-0.006079058124680459,1.7407223999445374,-0.7727267202294906,47.540962046979935,50.822059914399496,0.039711839329630294,-0.00950108592621035,-0.0814192218016494,-0.6523852162045394,15.253924136152225,0.26390838623046875,0.019219186363041985,-0.00035753250122283475,-0.279419336125482,0.2787042711230363,-0.1398884343133524,0.13917336931090674,-0.2863918426768457,44.44424636247194,-6.007562804467376,0.13953090181213001,4,0.02139854431152699,-0.03922843933104758,0.0855927467346227,-0.09985637664794567,-0.313837051391598,3,-0.05115364828818725,1.7777753017641382,25.81312370300293,1.0273930451410267,25.7774600982666,2.263177154438361,25.54208374023437,-0.05115364828818725
11089,2017-04-17,25.60627746582031,25.7631950378418,25.563480377197266,25.66333770751953,4416020.0,-0.001945991596313812,-1.799978607337733,0.4705771318012519,51.05636720412482,50.69067860149197,0.09017642483075505,0.03609707198858203,-0.03030220531667638,-0.5610832736073448,14.704732991462249,0.1997146606445348,0.014467242278847436,-0.046361351013185725,-0.32596087561148224,0.2332381735851108,-0.18616111331233398,0.09343841128596253,-0.21074404555668735,44.59469226099244,-6.47079606154103,0.1397997622991482,4,0.08559131622314808,0.010698318481452418,0.11947107315063832,-0.049929618835445666,-0.3780326843261683,0,-0.03342620936481189,1.7407223999445374,25.65620422363281,1.7777753017641382,25.81312370300293,1.0273930451410267,25.7774600982666,-0.03342620936481189
11090,2017-04-18,25.52068519592285,25.720399856567386,25.477888107299805,25.6134090423584,6248293.0,-0.0033426283852351357,-1.719991442935113,1.6250167134642657,51.97136498430989,51.11992958255083,0.19142665966122507,0.14070006442727845,0.05643002593922475,-0.4427351150534946,15.17494131002311,0.24251174926758168,0.0394870954590516,-0.13944292068481445,-0.39418665224036076,0.11530081087073185,-0.26681478646258583,-0.012071054907043077,-0.10045957792387483,28.378407678298306,-24.54248387357644,0.12737186577777238,4,0.17118358612060547,0.0962905883789098,0.16405057907104492,0.03566265106201172,0.021398544311519885,1,-0.03549471535865434,-1.799978607337733,25.60627746582031,1.7407223999445374,25.65620422363281,1.7777753017641382,25.81312370300293,-0.03549471535865434
11091,2017-04-19,25.292438507080078,25.58487892150879,25.22111320495605,25.527816772460934,6650667.0,-0.008943595639792523,1.0816197336826223,2.538486855638255,41.754364894687065,50.07603197153367,0.38402175629622093,0.3592791233230166,0.2824980886249655,-0.18249946432263897,15.470995245635102,0.3637657165527379,0.03083857460160999,-0.3498579025268569,-0.6531598301586996,-0.046555974895014174,-0.5015088663427782,-0.19820693871093553,0.7203998565673828,11.110913029139278,-39.79882303249284,0.1516509638159214,4,0.3245372772216797,0.32453727722168324,0.3495011329650879,0.26390933990478516,0.40656280517578125,2,-0.017202414806898214,-1.719991442935113,25.52068519592285,-1.799978607337733,25.60627746582031,1.7407223999445374,25.65620422363281,-0.017202414806898214
11092,2017-04-20,25.0,25.292438507080078,24.843080520629886,25.292438507080078,6115524.0,-0.011562289930969527,2.073179321949859,1.2424193313129208,39.27391341184445,48.4895864230609,0.629749975715896,0.6129225711168829,0.5647160695803422,0.14226058549472498,15.09871200622524,0.44935798645019176,0.016268001622044892,-0.59771728515625,-0.9944453355547509,-0.2009892347577491,-0.7960813103555004,-0.39935325995699955,0.9970038604736331,16.17654576843035,-35.06237130154019,0.19836402519925106,4,0.4279594421386719,0.44935798645019887,0.641939640045166,0.5563478469848633,0.5492153167724609,3,0.0008559417724609553,1.0816197336826223,25.292438507080078,-1.719991442935113,25.52068519592285,-1.799978607337733,25.60627746582031,0.0008559417724609553
11093,2017-04-21,24.985734939575195,25.206846237182614,24.97146987915039,25.0,6266519.0,-0.0005706024169921387,-10.000133707714769,0.04877969241204785,32.8519615121363,45.95293875143594,0.5647516161500121,0.6060146733708152,0.5863196462629112,0.18601736996659568,15.113740598249791,0.235376358032223,-0.003983157749235744,-0.5788154602050781,-1.0594951578622158,-0.09813576254794043,-0.819155309033647,-0.3384756113765093,0.9651119873046881,15.503985240616938,-33.17485987758401,0.24033984882856832,4,0.3851633071899414,0.44222450256347656,0.6383733749389648,0.570612907409668,0.734664916992191,4,0.0008564304537477252,2.073179321949859,25.0,1.0816197336826223,25.292438507080078,-1.719991442935113,25.52068519592285,0.0008564304537477252
11094,2017-04-24,25.32097053527832,25.40656280517578,24.94293975830078,25.106990814208984,6215767.0,0.013417079646200092,1.4074042894566128,-15.000267415429871,44.80519818785781,45.62902918801004,0.19775874552864892,0.24870106352715027,0.2712071029713172,-0.126702664573493,15.239279021498792,0.463623046875,-0.024447672966719125,-0.2214686393737786,-0.7043535986256764,0.2614163198781192,-0.4629111189997275,0.019973840252170305,0.5855657353515618,54.47161541672424,5.230767704361369,0.24144247962594856,4,0.049927711486816406,0.10698890686035156,0.30313777923583984,0.23537731170654297,0.5777454376220703,0,0.0008450164630569024,-10.000133707714769,24.985734939575195,2.073179321949859,25.0,1.0816197336826223,25.292438507080078,0.0008450164630569024
11095,2017-04-25,25.021398544311523,25.335235595703125,24.8502140045166,25.206846237182614,7488082.0,-0.01183098375117253,1.193544213168632,-0.8666601299615654,33.33333333333333,44.048179935714145,0.46455744064882154,0.5329015068091465,0.5839270115597301,0.190796501176699,15.74029297710275,0.48502159118652344,-0.07525239251646099,-0.49393653869628906,-1.029796480918911,0.04192340352633295,-0.7618665098076001,-0.22600656758497806,0.8425994963183605,24.038609879768018,-21.117896063368626,0.2679299711113113,4,0.33166790008545277,0.40656089782714844,0.6027097702026367,0.5349493026733398,1.1768894195556676,1,0.00826677361044803,1.4074042894566128,25.32097053527832,-10.000133707714769,24.985734939575195,2.073179321949859,25.0,0.00826677361044803
11096,2017-04-26,24.893009185791016,25.27104187011719,24.893009185791016,24.99286651611328,5665482.0,-0.0051311823475069795,-6.571455858196198,0.5384662854321903,32.31703787526115,41.6560559389483,0.5076818875274753,0.6514347546563748,0.7224039086592526,0.3496456253369864,16.322903586685158,0.3780326843261754,-0.12435180344647989,-0.5948651313781745,-1.1985041680181538,0.00877390526180477,-0.8966846496981624,-0.29304561305818666,0.9301521540388684,8.860733785333874,-32.91897699497693,0.3018195183199891,4,0.4350929260253906,0.5349502563476562,0.7596297264099121,0.6633386611938477,1.2125530242919957,2,0.026074571764262533,1.193544213168632,25.021398544311523,1.4074042894566128,25.32097053527832,-10.000133707714769,24.985734939575195,0.026074571764262533
11097,2017-04-27,24.8502140045166,25.08559226989746,24.82168388366699,24.90727424621582,5470043.0,-0.0017191646439772557,-3.625083567321609,0.5714176567215494,27.156520587619724,39.39111799901939,0.4464759138628658,0.6672061608280302,0.7690188183807223,0.4268331446291427,16.713455591212234,0.2639083862304723,-0.14543496698542668,-0.5987873077392578,-1.2617392223555726,0.06416460687705694,-0.9302632650474152,-0.26731135043110044,0.9337441025452833,4.877953333660021,-30.47299392420295,0.3314759573081578,4,0.44222545623779297,0.567047119140625,0.8042082786560059,0.7061338424682617,1.2767467498779297,3,0.03415613674735307,-6.571455858196198,24.893009185791016,1.193544213168632,25.021398544311523,1.4074042894566128,25.32097053527832,0.03415613674735307
11098,2017-04-28,24.700428009033203,24.87874412536621,24.62910079956055,24.8502140045166,5765445.0,-0.006027553543650588,1.4138058221988277,2.6250501403931006,27.96051821383722,36.8249125556541,0.4988910654016223,0.797786817644969,0.9241819632190982,0.6009230166163242,17.327204977801,0.2496433258056605,-0.19194711169185652,-0.7104135513305678,-1.4529093081256477,0.032082205464512015,-1.0816614297281077,-0.3391656729330279,1.0257936446249865,9.174365944250763,-23.70582785499003,0.3712478783975407,4,0.47432231903076527,0.6205415725708008,0.9682598114013672,0.8559198379516602,1.4693298339843714,4,0.03436326315596028,-3.625083567321609,24.8502140045166,-6.571455858196198,24.893009185791016,1.193544213168632,25.021398544311523,0.03436326315596028
11099,2017-05-01,24.48644828796387,24.750356674194336,24.40085601806641,24.71469306945801,5985278.0,-0.008662996486987096,1.333333333333365,1.5238058855738499,26.729527751405953,34.02026397422033,0.60046317558308,0.9687442247395808,1.1365644153472623,0.8346785228766649,17.29294681996588,0.34950065612792613,-0.2710207627957786,-0.8655488014221149,-1.70411523974224,-0.026982363101989648,-1.2848320205821757,-0.44626558226205404,1.1520036973665064,9.160331833658615,-24.861662582832594,0.4192832191600622,5,0.5064191818237269,0.7203989028930629,1.1822395324706996,1.0698995590209925,1.6262474060058594,0,0.050393244217866284,1.4138058221988277,24.700428009033203,-3.625083567321609,24.8502140045166,-6.571455858196198,24.893009185791016,0.050393244217866284
11100,2017-05-02,24.57917213439941,24.62910079956055,24.33666229248047,24.52924346923828,7105056.0,0.003786741357713286,2.904750990054745,-0.21875052228701666,21.812073309930213,31.804453798136233,0.40246416405851804,0.8428335064536228,1.0396087583133458,0.7655454166981528,17.581066803914904,0.2924385070800817,-0.3272400948323444,-0.7243227958679235,-1.624788655715598,0.176143063979751,-1.1745557257917625,-0.27408986594408447,0.9355202542045689,25.954103420401086,-4.180099043621237,0.45023292992383773,5,0.2924404144287145,0.5955781936645543,1.132311344146732,0.9771757125854528,1.3837375640869176,1,0.053685446820002314,1.333333333333365,24.48644828796387,1.4138058221988277,24.700428009033203,-3.625083567321609,24.8502140045166,0.053685446820002314
11101,2017-05-03,24.236804962158203,24.671897888183594,24.02282524108887,24.671897888183594,9309140.0,-0.01392915800292771,1.983604688883612,-8.714291171639845,17.595297339304523,29.395718678965135,0.647426169555672,1.121352962625977,1.365860458096634,1.1242853206345487,17.517427320347075,0.649072647094723,-0.4051592473807659,-0.9896572113037116,-1.9786479491386118,-0.0006664734688115459,-1.4841525802211635,-0.4951618423862598,1.136523814910955,20.13420771146931,-4.88720801912595,0.4944953689174506,5,0.4778890609741211,0.7810268402099609,1.4746785163879395,1.3195428848266602,1.8830242156982422,2,0.08092993299948259,2.904750990054745,24.57917213439941,1.333333333333365,24.48644828796387,1.4138058221988277,24.700428009033203,0.08092993299948259
11102,2017-05-04,24.286733627319336,24.465049743652344,24.16547775268555,24.21540641784668,9897139.0,0.0020600349443373744,-2.4999888579388223,-0.16393557607161333,20.55214547793068,28.029072452942287,0.5427573060044288,1.010309644822975,1.305352894793952,1.0835554286447575,17.450348680009334,0.2995719909667933,-0.4864612975941647,-0.8680452346801744,-1.912563062552966,0.1764725931926172,-1.390304148616572,-0.3457863207437768,0.8975246547125835,30.83334076140701,7.927207604639065,0.5222589139363962,5,0.4279603958129883,0.7310981750488281,1.4354486465454102,1.2696142196655273,1.7332382202148438,3,0.07488979830197229,1.983604688883612,24.236804962158203,2.904750990054745,24.57917213439941,1.333333333333365,24.48644828796387,0.07488979830197229
11103,2017-05-05,24.493581771850586,24.636234283447266,24.365192413330078,24.379457473754886,5650200.0,0.00851691905981844,-2.799978607337683,1.6000106963311087,27.586214845727994,26.115852081594532,0.2891642949900195,0.7326028174751329,1.0834430389958918,0.879230072695055,16.880077576945027,0.3495006561279297,-0.5272117087165284,-0.5923668861389153,-1.6196735929120756,0.43493982063424497,-1.1060202395254954,-0.07871353275233517,0.5280758844493079,64.706005725731,42.70329043999821,0.51365335338658,5,0.18544864654541016,0.5242500305175781,1.225034236907959,1.0627660751342773,1.576318740844723,4,0.06668599953074716,-2.4999888579388223,24.286733627319336,1.983604688883612,24.236804962158203,2.904750990054745,24.57917213439941,0.06668599953074716
11104,2017-05-08,24.43651962280273,24.59343719482422,24.3723258972168,24.522111892700195,6717823.0,-0.002329677610215186,-1.0666565644861168,-0.7499916435472016,27.90697855198897,25.512923772556267,0.23196718602131128,0.731087367094652,1.0968767628134728,0.9429504453527855,16.087391677900037,0.22111129760741832,-0.5436746727963531,-0.5884448051452686,-1.618022206114027,0.44113259582348974,-1.103233505629646,-0.07365610466089123,0.44530149536761954,63.7362217566206,40.78270562802634,0.5147887004843789,5,0.21041393280030007,0.5813121795654332,1.282096385955814,1.1198282241821325,1.7332382202148438,0,0.07092819464345834,-2.799978607337683,24.493581771850586,-2.4999888579388223,24.286733627319336,1.983604688883612,24.236804962158203,0.07092819464345834
11105,2017-05-09,23.95863151550293,24.39372253417969,23.94436454772949,24.3865909576416,7125945.0,-0.019556308127195998,1.0322705864085704,4.99997771587723,25.32983559550314,24.736567963694267,0.6070900554068253,1.1428597789782877,1.5387103111261666,1.4139660916625303,16.188855915665105,0.4921550750732422,-0.5608956140401702,-0.9871603012084975,-2.0902113966901013,0.11589079427310622,-1.5386858489492994,-0.43563475346769565,0.8029301798760144,1.9610053560618992,-21.561460219340848,0.5515255477408015,5,0.5563468933105469,1.0199699401855469,1.7599844932556152,1.5977163314819336,2.3038501739501953,1,0.08990764673153251,-1.0666565644861168,24.43651962280273,-2.799978607337683,24.493581771850586,-2.4999888579388223,24.286733627319336,0.08990764673153251
11106,2017-05-10,24.07988548278809,24.10128402709961,23.85877227783203,24.01569175720215,8415505.0,0.00506097216807655,3.5333190715584553,-0.14999955431557072,31.830963423517204,25.25595050101621,0.40047948057828364,0.9358905605132861,1.3788482069091152,1.2906888431625099,15.88232055438975,0.24251174926757812,-0.634693966350568,-0.7810276031494112,-1.8758442747753143,0.3137890684764919,-1.328435938962361,-0.23361926733646143,0.5509246689669425,28.44038722909465,3.8239426157218084,0.5474083358129516,5,0.2888727188110316,0.8559198379516566,1.622682094573971,1.4764623641967738,2.368045806884762,2,0.07819905194500176,1.0322705864085704,23.95863151550293,-1.0666565644861168,24.43651962280273,-2.799978607337683,24.493581771850586,0.07819905194500176
11107,2017-05-11,23.89443778991699,23.98716163635254,23.75178337097168,23.86590576171875,10621832.0,-0.0077013527744413945,1.200005348213251,0.44446755407645916,29.81529616960738,25.462036940546227,0.4873418009664441,1.0226571204667074,1.5374531643099765,1.465725477583728,15.631795626129197,0.3281021118164098,-0.6653685768759914,-0.8705410003662131,-1.9501865068216233,0.20910450608919717,-1.4103637535939164,-0.3307182471385097,0.5974055445319024,16.129150519616513,-9.241742160335992,0.5398227532277048,5,0.3566322326660192,0.9878730773925817,1.7671170234680211,1.6619100570678746,2.3823108673095703,3,0.09313428537241131,3.5333190715584553,24.07988548278809,1.0322705864085704,23.95863151550293,-1.0666565644861168,24.43651962280273,0.09313428537241131
11108,2017-05-12,24.34379577636719,24.429386138916016,23.89443778991699,24.001426696777344,8890783.0,0.018805966074657787,1.0833358093653573,11.999465204894994,32.65821739333539,26.120780234093942,-0.02003097024087097,0.4953313892024589,1.0578726005551111,1.0085776337298,14.811803155450203,0.534948348999027,-0.6760661937330212,-0.3555625915527294,-1.3643403882410396,0.6532152051355808,-0.8599514898968827,0.14882630679142395,-0.5920124053955114,70.33918086246753,46.63968009435436,0.5043888983441549,5,-0.13195514678955433,0.5385150909423793,1.2731795310974086,1.2125520706176722,1.9686145782470632,4,0.06885434328175766,1.200005348213251,23.89443778991699,3.5333190715584553,24.07988548278809,1.0322705864085704,23.95863151550293,0.06885434328175766
11109,2017-05-15,24.750356674194336,24.843080520629886,24.493581771850586,24.50784683227539,10323487.0,0.01670080136893981,-1.578946257292272,0.708328690807792,45.36583743254402,28.73786513660659,-0.4304902841972762,0.022513523772303756,0.6274896539654051,0.5961702523756998,13.534566579063604,0.4992847442626953,-0.6646033328770784,0.09379434585571289,-0.8212522289397377,1.0088409206511635,-0.36372894154201063,0.5513176332534364,-0.9985733032226562,91.5033365142948,65.04405230548485,0.4575232873977251,5,-0.4529247283935547,0.13195419311523438,0.8666186332702637,0.8059911727905273,1.405136108398434,0,0.053314134251518874,1.0833358093653573,24.34379577636719,1.200005348213251,23.89443778991699,3.5333190715584553,24.07988548278809,0.053314134251518874
11110,2017-05-16,24.614835739135746,24.757488250732425,24.45078468322754,24.6861629486084,8428123.0,-0.0054755144276320555,1.866685682705445,-0.294120885603037,45.25547492747056,31.811218201958372,-0.3233859448003251,0.09137577566417932,0.7428712184932067,0.7283000767124399,12.568383347317061,0.30670356750488637,-0.6506404922516751,0.003565883636479583,-0.8160910699932629,0.823222837266222,-0.40626259317838986,0.41339436045134903,-0.8194004821777376,79.08500159048096,48.31766283322921,0.4098284768148709,5,-0.3174037933349645,0.21041393280028942,0.9914407730102504,0.9415121078491175,1.5335235595703054,1,0.06317011904367975,-1.578946257292272,24.750356674194336,1.0833358093653573,24.34379577636719,1.200005348213251,23.89443778991699,0.06317011904367975
11111,2017-05-17,24.85734748840332,24.935806274414066,24.557775497436523,24.614835739135746,9874426.0,0.009852259500639171,-1.1200034228626028,-3.3999893036689612,50.11390839815555,35.0958585264278,-0.5236882597231585,-0.1954226154617693,0.48124318705004754,0.4874174018596875,12.435214375463529,0.3780307769775426,-0.6082275466465674,0.2678321838378892,-0.4969624549277398,1.0326268226035182,-0.11456513554492531,0.6502295032207037,-1.0200064208984365,93.373541526719,56.88045195202571,0.3823973193828143,5,-0.5135526657104492,-0.032097816467285156,0.7489290237426758,0.699000358581543,1.176889419555664,2,0.05652792204418988,1.866685682705445,24.614835739135746,-1.578946257292272,24.750356674194336,1.0833358093653573,24.34379577636719,0.05652792204418988
11112,2017-05-18,25.021398544311523,25.19971466064453,24.62196922302246,24.935806274414066,11080146.0,0.006599700792079277,1.6129055910426002,0.35294071382504205,55.102055666286084,38.15317417315648,-0.6398554274955579,-0.377123675825203,0.3090156712480052,0.3240297973548003,13.077082934052434,0.5777454376220703,-0.5579964768404011,0.4308133125305176,-0.3364551219693901,1.1980817470304252,0.04717909528056197,0.8144475297804732,-1.1181495643920876,86.33882815730757,44.473776438243206,0.38363421724995445,5,-0.545649528503418,-0.21398067474365234,0.6187582015991211,0.5349493026733398,1.519256591796875,3,0.05701251042522726,-1.1200034228626028,24.85734748840332,1.866685682705445,24.614835739135746,-1.578946257292272,24.750356674194336,0.05701251042522726
11113,2017-05-19,25.00713348388672,25.078458786010746,24.80741882324219,25.078458786010746,8710486.0,-0.0005701144322345364,6.600106966171191,-0.8333147632312738,58.83779309148095,41.58993134421114,-0.6091397427376251,-0.3806915464371343,0.31339024047361974,0.33899599544026415,13.75363886712809,0.2710399627685547,-0.45475412062926424,0.41547832489013814,-0.35416620004633614,1.1851228498266124,0.030656062421900998,0.8003005873583753,-1.0001672495092748,74.2858234327845,27.115468155483654,0.384822262468237,5,-0.5313844680786133,-0.22467994689941406,0.6401557922363281,0.5492143630981445,1.2125530242919922,4,0.05077012022021288,1.6129055910426002,25.021398544311523,-1.1200034228626028,24.85734748840332,1.866685682705445,24.614835739135746,0.05077012022021288
11114,2017-05-22,25.34236717224121,25.420827865600586,24.90014266967773,24.90014266967773,7969529.0,0.013405522411055193,-1.3548455271227673,-6.200106966171689,61.96869320513576,45.66091552305921,-0.8966593607506006,-0.7528384829964274,-0.032411266558089125,0.005281038216537581,14.740156949782396,0.5206851959228551,-0.35305429688418144,0.7496421813964851,-0.024318244366927644,1.5236026071598978,0.3626619685147787,1.1366223942781915,-1.2399810637624,91.9116288032215,40.320205918862484,0.3869802128817066,5,-0.7560615539550781,-0.5848779678344727,0.30492210388183594,0.21398067474365234,0.47075653076171875,0,0.03827752852683708,6.600106966171191,25.00713348388672,1.6129055910426002,25.021398544311523,-1.1200034228626028,24.85734748840332,0.03827752852683708
11115,2017-05-23,25.22824478149414,25.385164260864254,25.171184539794922,25.335235595703125,15085240.0,-0.0045032253684681445,1.0689547064031055,-0.24193777954134538,66.74699726790035,49.540474839101776,-0.6520757030289808,-0.6560617702279501,0.07028909092633029,0.12255171628622819,16.061211175707246,0.21397972106933238,-0.279560330666488,0.6251774787902846,-0.1778831322342711,1.4282380898148404,0.22364717327800676,1.0267077843025625,-0.9940144973031515,77.68581708244197,21.201709130664455,0.401530305512277,5,-0.6419391632080078,-0.4921531677246094,0.4261775016784668,0.32810306549072266,0.335235595703125,1,0.03675436040555624,-1.3548455271227673,25.34236717224121,6.600106966171191,25.00713348388672,1.6129055910426002,25.021398544311523,0.03675436040555624
11116,2017-05-24,25.54208374023437,25.55634880065918,25.206846237182614,25.28530693054199,10798765.0,0.01243998389338774,1.4500110306652132,-2.399989303668842,69.46905403526617,53.94644793528609,-0.8232646942341084,-0.9684324675998468,-0.2446623011741842,-0.19220420710147934,17.578595576041476,0.34950256347656605,-0.19038830456523215,0.9065627098083446,0.007449014735126269,1.805676404881563,0.45700586227173545,1.3561195573449538,-1.1891936979024216,98.47331204938274,37.144056976670804,0.4495568475366093,5,-0.8166904449462855,-0.8737525939941371,0.11233854293823597,0.014264106750491834,0.1854476928710973,2,0.023736339001843465,1.0689547064031055,25.22824478149414,-1.3548455271227673,25.34236717224121,6.600106966171191,25.00713348388672,0.023736339001843465
11117,2017-05-25,25.69900131225586,25.73466491699219,25.463623046875,25.627674102783203,6197821.0,0.006143491408819868,2.7999786073375437,0.2777790157845868,68.9887729575081,57.98317633130527,-0.7792298453888087,-1.1157033047718272,-0.4156081211395275,-0.34651615734268404,19.09951767991302,0.27104187011719105,-0.03621122040024005,1.021040916442871,0.006535481713616065,2.035546351172126,0.5137881990782418,1.5282936338075004,-1.201696218924642,96.15381450763522,33.79548449676507,0.5072527173646277,5,-0.6062765121459961,-0.9557771682739258,-0.08202552795410156,-0.1426534652709961,-0.13552093505859375,3,0.013044693512788363,1.4500110306652132,25.54208374023437,1.0689547064031055,25.22824478149414,-1.3548455271227673,25.34236717224121,0.013044693512788363
11118,2017-05-26,25.54921531677246,25.73466491699219,25.485021591186523,25.68473625183105,7991260.0,-0.005828475342812833,1.1212096656564172,-1.8999893036687918,67.03059050481664,60.39037111711335,-0.49223735796810075,-0.9476546315819334,-0.2749818706731766,-0.1915524395187269,20.123603642692782,0.24964332580566762,0.09222956696697793,0.8288155555725112,-0.2580785626586035,1.915709673803626,0.28536849645695384,1.3722626146880685,-0.8786798481287086,77.77775238269352,14.949556071110479,0.543447059115557,5,-0.45649051666259766,-0.8059911727905273,-0.11055660247802734,0.007132530212402344,-0.21397972106933594,4,0.03880509859279635,2.7999786073375437,25.69900131225586,1.4500110306652132,25.54208374023437,1.0689547064031055,25.22824478149414,0.03880509859279635
11119,2017-05-30,25.720399856567386,25.82025718688965,25.43509292602539,25.477888107299805,5379053.0,0.00670018776203074,-1.347831647482851,-1.7894781286945505,79.75907263260987,64.22410419546216,-0.5714441947716082,-1.076866183165908,-0.45421567485940173,-0.35992790799533125,20.647259542621697,0.3851642608642578,0.2630794146185096,0.9383025169372594,-0.22973627931714802,2.106341313191667,0.3542831188100557,1.5223219150644631,-0.9008862651548526,84.61538461538515,13.505941469554287,0.5840193981272037,5,-0.5313835144043004,-0.9343795776367223,-0.32097101211548207,-0.16405200958252308,-0.27104187011719105,1,0.019412087463478445,1.1212096656564172,25.54921531677246,2.7999786073375437,25.69900131225586,1.4500110306652132,25.54208374023437,0.019412087463478445
11120,2017-05-31,25.89871597290039,25.998573303222656,25.66333770751953,25.73466491699219,8887699.0,0.006932867192088965,-1.186042462158431,0.676466424425439,80.14188566837154,67.56054611437504,-0.6129477233575749,-1.2134720239904446,-0.6285575110267416,-0.534483436643832,21.15601118395903,0.335235595703125,0.4119067576580946,1.0506414413452134,-0.21419416074956388,2.3154770434399907,0.4182236402978248,1.683059242392602,-0.9190834062115201,87.38740475026084,10.43114609809426,0.6324178010473879,5,-0.588444709777832,-1.0235376358032227,-0.49928712844848633,-0.34236812591552734,-0.5206851959228516,2,-0.00330488468953527,-1.347831647482851,25.720399856567386,1.1212096656564172,25.54921531677246,2.7999786073375437,25.69900131225586,-0.00330488468953527
11121,2017-06-01,26.19828796386719,26.205421447753906,25.74892997741699,25.855920791625977,6280259.0,0.011567059590145812,1.5599987164334161,2.0869550052320167,86.78815670131237,71.08122400715574,-0.7848380433018498,-1.4319783492760472,-0.9295599616969703,-0.8351201849025465,21.089626480530406,0.4564914703369176,0.5048910815297987,1.2521392822265653,-0.11331019261014319,2.617588757063274,0.5694145448082111,1.9348640196449196,-1.0352460646022408,99.07396861397413,13.827670381297366,0.6827247374183546,6,-0.6918678283691442,-1.219685554504398,-0.8077750205993688,-0.6419401168823278,-0.6918697357177805,3,-0.02423088056538103,-1.186042462158431,25.89871597290039,-1.347831647482851,25.720399856567386,1.1212096656564172,25.54921531677246,-0.02423088056538103
11122,2017-06-02,26.10556221008301,26.269615173339844,25.97717475891113,26.24821662902832,4643003.0,-0.0035393821883349386,2.153820837190206,-0.4166708449629099,81.74803893330079,73.62680687846907,-0.5835134211054118,-1.2606374772639448,-0.8471896551064013,-0.7347842464451197,21.05812262211395,0.2924404144287145,0.6164434061045192,1.068472099304202,-0.3531765300192724,2.4901207286276765,0.35764778464246305,1.779296413965941,-0.7340444011202685,80.34169085548463,-6.50975893648085,0.7108243146617378,6,-0.5206832885742223,-1.0948629379272496,-0.7275314331054723,-0.4671888351440465,-0.6276741027832067,4,-0.014480851779224757,1.5599987164334161,26.19828796386719,-1.186042462158431,25.89871597290039,-1.347831647482851,25.720399856567386,-0.014480851779224757
11123,2017-06-05,26.12696075439453,26.205421447753906,25.948644638061523,26.0770320892334,6126460.0,0.0008196929121586649,1.4827338195833986,-0.3499973259172191,78.80594560637067,75.49761270082851,-0.4798174685658374,-1.215723940820034,-0.8710904873959713,-0.7459792592278518,21.63883782798541,0.2567768096923828,0.7028666637589218,1.0082016944885268,-0.46857810809563816,2.484981497072692,0.2698117931964461,1.7465915957806075,-0.5758234725563689,82.90585788403081,-3.2184787264311012,0.7383899012920819,6,-0.40656089782714844,-1.1162614822387695,-0.7721104621887207,-0.463623046875,-0.3994293212890625,0,-0.021567008214014693,2.153820837190206,26.10556221008301,1.5599987164334161,26.19828796386719,-1.186042462158431,25.89871597290039,-0.021567008214014693
11124,2017-06-06,26.169757843017575,26.29101371765137,26.062767028808594,26.21255302429199,6284886.0,0.0016380431319722444,1.285706099762071,-0.8571264850823241,83.8509213606689,77.39804871113611,-0.4390806827377922,-1.1826483580911038,-0.9196232184741326,-0.7819786848415866,22.305545060065413,0.228246688842777,0.7670327022454053,0.9643368721008265,-0.5468923477857359,2.475566091987389,0.20872226215754353,1.7199514820441095,-0.47492498287907736,80.68177329123554,-6.0713824959177884,0.7556146099432816,6,-0.4208278656005824,-1.1483592987060511,-0.9218978881835902,-0.5920124053955043,-0.6918697357177699,1,-0.0318888028051475,1.4827338195833986,26.12696075439453,2.153820837190206,26.10556221008301,1.5599987164334161,26.19828796386719,-0.0318888028051475
11125,2017-06-07,26.11269569396973,26.28388023376465,26.06990051269531,26.16262435913086,5537900.0,-0.0021804614849758597,-2.157928811698526,1.1666889512857395,79.72968089661913,78.53811836239757,-0.27196552871761526,-1.0075947222722341,-0.8626396500891111,-0.7189510908058558,22.03800421999633,0.2139797210693395,0.8263683489783915,0.7995715141296422,-0.6429977719303572,2.2421408001896417,0.0782868710996425,1.520856157159642,-0.2986266623286582,67.10507797106388,-18.03359526352388,0.7212846430299991,6,-0.2496423721313512,-1.0912971496582067,-1.0128383636474645,-0.6490726470947301,-0.39229583740234375,2,-0.02540288123806078,1.285706099762071,26.169757843017575,1.4827338195833986,26.12696075439453,2.153820837190206,26.10556221008301,-0.02540288123806078
11126,2017-06-08,25.962909698486328,26.11269569396973,25.848787307739254,26.11269569396973,5791522.0,-0.005736136829335159,2.5238058855737777,3.0000000000002847,72.44893968265526,78.92258133185835,-0.06281321499094261,-0.7478465853840675,-0.7107653444665232,-0.5640100862153901,21.264506093867737,0.26390838623047586,0.8480390556013866,0.5556343078613288,-0.7906145715801713,1.901883187302829,-0.11749013185942303,1.2287587475820807,0.3281040191650426,25.806326395059347,-56.73584844552262,0.673124439720751,6,-0.09985637664794922,-0.9415111541748047,-0.9397282600402832,-0.5313835144042969,0.4493579864501953,3,-0.022527479712448728,-2.157928811698526,26.11269569396973,1.285706099762071,26.169757843017575,1.4827338195833986,26.12696075439453,-0.022527479712448728
11127,2017-06-09,26.119829177856445,26.16262435913086,25.90584945678711,25.962909698486328,5688755.0,0.006043986640652532,1.1176452082268276,-1.0476245049725337,74.84072500462014,79.79037405405873,-0.1718303986167271,-0.768919957139989,-0.8697085487857592,-0.7198208255646534,20.279796529125584,0.25677490234375,0.8729271298433261,0.601284217834472,-0.5757120185986793,1.7782804542676232,0.012786099617898117,1.1897823360510458,0.16405105590820312,61.29029475445736,-21.375217799084083,0.5884981182165755,6,-0.2567758560180664,-1.0984306335449219,-1.2535662651062012,-0.8452215194702148,0.3851642608642578,4,-0.02348449316150447,2.5238058855737777,25.962909698486328,-2.157928811698526,26.11269569396973,1.285706099762071,26.169757843017575,-0.02348449316150447
11128,2017-06-12,26.01997184753418,26.29814529418945,25.95577621459961,26.14835929870605,7629684.0,-0.0038230468370337167,-1.6666468587048286,-0.8181740832127741,66.90390951084015,78.36202259608433,0.0020408328521064334,-0.5660719032845805,-0.7677883541433381,-0.6174880844494055,20.937307571320346,0.3423690795898402,0.8595997469592831,0.41761808395385813,-0.6398053621431785,1.4750415300508948,-0.11109363909465841,0.9463298070023747,-0.17118453979492543,38.09535936976135,-41.60774840219742,0.5287117230485177,6,-0.0392303466796875,-0.9950075149536133,-1.1537089347839355,-0.7453641891479492,0.6490726470947266,0,-0.020833371512111953,1.1176452082268276,26.119829177856445,2.5238058855737777,25.962909698486328,-2.157928811698526,26.11269569396973,-0.020833371512111953
11129,2017-06-13,26.06990051269531,26.10556221008301,25.941511154174805,26.01997184753418,5580661.0,0.001918859307523002,1.7059508266346863,-0.38889053957687875,71.69114972384058,77.42305193558089,0.0077136564786712825,-0.5397481179491486,-0.8214698332115375,-0.6649675184906343,22.79200882769156,0.16405105590820668,0.8405452197167165,0.40156955718993714,-0.5949324047686133,1.3980715191484876,-0.09668142378933808,0.8998205381692124,-0.21212604522705192,49.20647048087167,-29.481485405121845,0.4982509809792752,6,-0.046362876892089844,-1.0449361801147425,-1.2214694023132289,-0.7952928543090785,0.7489299774169957,1,-0.013132734412358626,-1.6666468587048286,26.01997184753418,1.1176452082268276,26.119829177856445,2.5238058855737777,25.962909698486328,-0.013132734412358626
11130,2017-06-14,26.169757843017575,26.319543838500977,26.098430633544922,26.2410831451416,4403402.0,0.0038303686764602496,-1.0666743918635848,-1.4285441418040465,68.18176795458018,75.35567540816619,-0.05548833047409829,-0.5450887161562399,-0.9203179328026927,-0.7624534345894851,24.798635860048087,0.24964332580566762,0.8433039782331377,0.4236807823181117,-0.4633621319750425,1.3107236966112659,-0.01984067482846541,0.8672022394646888,-0.3031759590148937,68.18185501515272,-7.672774744888599,0.4435214571465776,6,-0.08559226989745738,-1.1340942382812464,-1.3373751640319789,-0.8951501846313441,0.5634803771972692,2,-0.026437758418248802,1.7059508266346863,26.06990051269531,-1.6666468587048286,26.01997184753418,1.1176452082268276,26.119829177856445,-0.026437758418248802
11131,2017-06-15,26.262481689453125,26.29101371765137,26.04136848449707,26.15549278259277,4526217.0,0.003543167918930168,2.0434711839182476,-1.5000133707714687,66.95274536853202,73.71175390096967,-0.15438379797431168,-0.5556335783406752,-1.0182924184160207,-0.8465481767393896,27.009583036229344,0.24964523315430043,0.7976537587347359,0.4461479187011719,-0.36374197086676574,1.2560378082691095,0.04120297391720129,0.8510928634851425,-0.3777813272705117,86.20668987298001,12.386068072549676,0.40494494478396953,6,-0.1783161163330078,-1.2268180847167969,-1.5156917572021484,-1.027104377746582,0.27104187011718395,3,-0.020640921878431473,-1.0666743918635848,26.169757843017575,1.7059508266346863,26.06990051269531,-1.6666468587048286,26.01997184753418,-0.020640921878431473
11132,2017-06-16,26.44793128967285,26.47646141052246,26.29814529418945,26.305278778076172,7767641.0,0.007061389034464405,-1.2727084878024488,1.3333392758454266,76.47052875216298,73.45226313939104,-0.3197904654540693,-0.6627086672948082,-1.2051064704921437,-1.0202665773404433,28.83590444402351,0.21397972106933594,0.740079407756717,0.5602708816528335,-0.20487394616635513,1.325415709472022,0.17769846774324094,0.942843295562426,-0.5458371884375026,94.66677125376157,20.464889707116583,0.38257241390959396,6,-0.2853069305419922,-1.3338088989257812,-1.795649528503418,-1.2874469757080078,-0.04279518127441051,4,-0.0013484459085181255,2.0434711839182476,26.262481689453125,-1.0666743918635848,26.169757843017575,1.7059508266346863,26.06990051269531,-0.0013484459085181255
11133,2017-06-19,26.27674865722656,26.497859954833984,26.14122772216797,26.4907283782959,5438919.0,-0.006472439396919327,2.1250240254042536,-1.500006685296384,66.38656028691508,71.51177857564062,-0.13983065775335035,-0.41269165231717153,-1.0421343681930004,-0.8407346231411772,30.522337202325613,0.3566322326660156,0.6235331214674424,0.3256074905395465,-0.3355457686954537,0.9867607497745468,-0.004969139077953599,0.6561841201570466,-0.3401925174339837,60.25671353197028,-12.106283152791022,0.3305766296174995,6,-0.10342502593993785,-1.0805997848510707,-1.7100582122802699,-1.2517843246459925,0.5991439819336009,0,0.00868618810003996,-1.2727084878024488,26.44793128967285,2.0434711839182476,26.262481689453125,-1.0666743918635848,26.169757843017575,0.00868618810003996
11134,2017-06-20,26.312410354614254,26.48359489440918,26.169757843017575,26.25535011291504,5567342.0,0.0013571579137470202,-1.7500041782962035,-0.26666191269931133,63.30273653841192,69.68656253583981,-0.17112467721191393,-0.39205482021340643,-1.0788631641802944,-0.867071546757817,31.54112116112614,0.3138370513916051,0.5446901072654384,0.3127670288085902,-0.3009700508470061,0.9265041084641865,0.005898488980790262,0.6196355686363901,-0.330949909618365,59.375013057120476,-10.629483986261128,0.30686853982779877,6,-0.13908672332763317,-0.8380880355834925,-1.7653346061706507,-1.3730382919311488,0.7845935821533203,1,0.013553837721754336,2.1250240254042536,26.27674865722656,-1.2727084878024488,26.44793128967285,2.0434711839182476,26.262481689453125,0.013553837721754336
11135,2017-06-21,26.15549278259277,26.48359489440918,26.034236907958984,26.355207443237305,4830030.0,-0.0059636335062692725,-1.0322530558023584,-3.500066853857748,48.4848771330364,67.0238889192155,-0.00837906423427981,-0.17086889614492762,-0.9211790807769695,-0.6992553467800597,32.41160482599875,0.4493579864501953,0.48186352517478426,0.10948705673217418,-0.387967857431768,0.6069419708961163,-0.13924040034979512,0.3582145138141435,-0.13272037680983217,26.153979067929722,-38.51390256514526,0.24872745708197072,6,0.04636192321777699,-0.6811704635620082,-1.565621376037594,-1.2161207199096644,1.2339515686035192,2,0.02536131561478383,-1.7500041782962035,26.312410354614254,2.1250240254042536,26.27674865722656,-1.2727084878024488,26.44793128967285,0.02536131561478383
11136,2017-06-22,26.14835929870605,26.44793128967285,26.11269569396973,26.11269569396973,5963407.0,-0.0002727336833610039,-17.799871644029647,-0.17857279290976757,51.61294496520763,64.44302447039188,0.031097063014211557,-0.12225393262821527,-0.9209342178690143,-0.6806984956367081,32.971158321758566,0.33523559570312145,0.40178063840982503,0.07203979492187074,-0.3665229279185276,0.5106025177622691,-0.1472415664983302,0.2913211563420717,-0.11412239074706676,24.61534031068907,-36.4972811616525,0.21928136142019955,6,0.0713262557983434,-0.6205415725707972,-1.587018489837643,-1.2446498870849574,1.1982879638671875,3,0.0223677101430122,-1.0322530558023584,26.15549278259277,-1.7500041782962035,26.312410354614254,2.1250240254042536,26.27674865722656,0.0223677101430122
11137,2017-06-23,26.034236907958984,26.2410831451416,25.998573303222656,26.14835929870605,6133329.0,-0.004364418793676106,-1.6153719569264313,-3.1999679110070627,46.73369400167164,62.2018894138176,0.14729054942473496,0.019258591010725468,-0.8163183091695387,-0.5652670025529254,33.0385302891702,0.2425098419189453,0.3388114389480208,-0.05884437561035227,-0.46078303965108347,0.3430942884303789,-0.25981370763071965,0.1421249564100151,0.463623046875,7.142911716392253,-49.09745522308539,0.20096933202036632,6,0.18544864654541016,-0.4743223190307617,-1.4497146606445312,-1.1305274963378906,1.4621963500976562,4,0.019178078980248037,-17.799871644029647,26.14835929870605,-1.0322530558023584,26.15549278259277,-1.7500041782962035,26.312410354614254,0.019178078980248037
11138,2017-06-26,26.5406551361084,26.704708099365234,26.091297149658203,26.14835929870605,6833208.0,0.01945200967248617,-1.4225377575232572,-3.4375010445742027,59.84846719912495,60.88603579996031,-0.3101132223810765,-0.43118200655436567,-1.321495640581496,-1.0625208593325866,33.50882063573536,0.67047119140625,0.3181484889205848,0.3980018615722649,0.035911644925064934,0.7600920782194649,0.2169567532486667,0.5790469698958631,-0.5420818328857422,76.76747213803759,22.643111338017356,0.18104510832359919,6,-0.18901443481445312,-0.7845916748046875,-1.8990716934204102,-1.6369457244873047,0.8630542755126918,0,-0.005106092031827214,-1.6153719569264313,26.034236907958984,-17.799871644029647,26.14835929870605,-1.0322530558023584,26.15549278259277,-0.005106092031827214
11139,2017-06-27,26.21968650817871,26.47646141052246,26.091297149658203,26.362340927124023,5578278.0,-0.012093470424285435,1.0769428559674168,-0.36363989964798676,52.49172003041903,59.14269714172018,0.03837221794724144,-0.0747211822373437,-1.0013806799319482,-0.7383751028902452,33.832914165838545,0.4493579864501953,0.267429051876487,0.05206890106201101,-0.25157254461659306,0.3557103467406151,-0.09975182177728925,0.20388962390131127,-0.2211132049560547,31.31317223905915,-20.294736698432466,0.15182072283930162,6,0.13195419311523438,-0.41726112365722656,-1.5905852317810059,-1.3159770965576172,1.1982879638671875,1,0.025027230236973175,-1.4225377575232572,26.5406551361084,-1.6153719569264313,26.034236907958984,-17.799871644029647,26.14835929870605,0.025027230236973175
11140,2017-06-28,25.81312370300293,26.33380889892578,25.77032852172852,26.29814529418945,6896859.0,-0.015506013203055002,1.0256370698728303,3.3999759332548685,46.884266639581725,56.91286617183681,0.43474443127524864,0.3426693172256243,-0.5976541212798949,-0.3305115125612623,33.39114155975492,0.5634803771972621,0.2402470938971959,-0.3502142906188972,-0.6717018341679797,-0.028726747069814706,-0.5109580623934384,-0.18947051884435595,0.8915843963623047,4.580063851850279,-48.2140787990825,0.16074377177454172,6,0.4243946075439453,0.12482261657714844,-1.1412262916564941,-0.9094142913818359,1.4122676849365199,2,0.04973749975154251,1.0769428559674168,26.21968650817871,-1.4225377575232572,26.5406551361084,-1.6153719569264313,26.034236907958984,0.04973749975154251
11141,2017-06-29,25.563480377197266,25.841655731201172,25.534950256347656,25.67047119140625,6770538.0,-0.009671178454726204,-2.7391466108592026,0.22058979672894602,38.85710094457182,52.733596415437795,0.6423579244619617,0.5716234241531382,-0.3464481977681544,-0.081347533274986,32.280424120367734,0.3067054748535156,0.19156133649676121,-0.5681172370910659,-0.9859792815833295,-0.15025519259880227,-0.7770482593371959,-0.35918621484493585,1.122540130615235,2.4389766668297215,-47.244734919110854,0.20893102224613128,6,0.5563488006591797,0.39229679107666016,-0.9022817611694336,-0.6597709655761719,1.6975765228271449,3,0.07142861406413936,1.0256370698728303,25.81312370300293,1.0769428559674168,26.21968650817871,-1.4225377575232572,26.5406551361084,0.07142861406413936
11142,2017-06-30,25.72753143310547,25.87731742858887,25.55634880065918,25.62054252624512,6317132.0,0.006417399097758958,-1.727280093999463,-0.9999821727813695,44.28965894303401,50.27838515500657,0.40830977846578165,0.39821587344085785,-0.49757054147036683,-0.2472066071043919,31.033778263960876,0.32096862792969105,0.15003451643353571,-0.38516464233398295,-0.8405043170860722,0.0701750324181063,-0.6128344797100276,-0.15749480495793833,0.9124462646484375,16.463337083598297,-33.25337102382234,0.2276698373760453,6,0.39229774475097656,0.34236907958984375,-1.0306692123413086,-0.823822021484375,1.526391983032223,4,0.06293319798977426,-2.7391466108592026,25.563480377197266,1.0256370698728303,25.81312370300293,1.0769428559674168,26.21968650817871,0.06293319798977426
11143,2017-07-03,25.563480377197266,25.855920791625977,25.385164260864254,25.82025718688965,3244508.0,-0.006376478689172127,1.8695566239005919,-2.4000320895656224,40.53329587203074,47.74844730318644,0.5146662637822672,0.5458752286254551,-0.32177062302777415,-0.07705256931778948,29.64245352286699,0.4707565307617223,0.09819683957029568,-0.5210416793823249,-1.0381991811005733,-0.00388417766407656,-0.7796204302414509,-0.26246292852319897,1.032296222900392,16.33983158380463,-32.05998766350966,0.2585787508591243,7,0.48145580291748047,0.48145580291748047,-0.6455059051513672,-0.6597709655761719,1.3266773223876953,0,0.07561383866116977,-1.727280093999463,25.72753143310547,-2.7391466108592026,25.563480377197266,1.0256370698728303,25.81312370300293,0.07561383866116977
11144,2017-07-05,25.335235595703125,25.65620422363281,25.23537826538086,25.563480377197266,5612206.0,-0.008928548778425971,1.034486892214648,0.8888839368616528,35.11446278292496,46.262845708729614,0.6590254478542512,0.7466765815438663,-0.09499426589137627,0.1603576558577373,28.055954861865196,0.4208259582519496,7.524018152693657e-05,-0.7075603485107429,-1.321390451804593,-0.09373024521689288,-1.014475400157668,-0.4006452968638179,1.1879042640405295,9.090909090909092,-35.28617234720219,0.3069150516469258,7,0.6348075866699219,0.6348075866699219,-0.41726112365722656,-0.43152618408203125,1.5834522247314453,2,0.08164415160476257,1.8695566239005919,25.563480377197266,-1.727280093999463,25.72753143310547,-2.7391466108592026,25.563480377197266,0.08164415160476257
11145,2017-07-06,25.449357986450195,25.485021591186523,25.22824478149414,25.278173446655273,8384661.0,0.004504492974457541,1.117644282950309,-0.7500041782962579,35.606033492541854,44.484299989544525,0.48523139327246767,0.6116712481565152,-0.19963166636591367,0.054221294192551284,26.391141324339035,0.2567768096923828,-0.06826328334431153,-0.560271072387696,-1.2275549492637658,0.1070128044883738,-0.8939130108257309,-0.2266291339496611,0.9707609457444342,34.06601802521866,-4.812532406156528,0.3336419384380356,7,0.5171184539794922,0.5171184539794922,-0.4618396759033203,-0.567047119140625,1.2981452941894531,3,0.07735426907994447,1.034486892214648,25.335235595703125,1.8695566239005919,25.563480377197266,-1.727280093999463,25.72753143310547,0.07735426907994447
11146,2017-07-07,25.37803077697754,25.60627746582031,25.32097053527832,25.463623046875,6145667.0,-0.002802711546225689,-1.8571728728737933,-0.5,30.263104190329017,42.6542344549509,0.4870105518374963,0.6713548392891937,-0.11531372906428672,0.13228972442790976,25.487379778350643,0.28530693054198863,-0.13838131524897435,-0.6023543357849128,-1.3270541200128463,0.12234544844302064,-0.9647042278988778,-0.24000444367094786,0.9229007401470426,23.076923076922952,-8.383554255892136,0.36234989211396645,7,0.5884456634521484,0.5884456634521484,-0.2853059768676758,-0.49571990966796875,1.4407997131347656,4,0.07279369416786263,1.117644282950309,25.449357986450195,1.034486892214648,25.335235595703125,1.8695566239005919,25.563480377197266,0.07279369416786263
11147,2017-07-10,25.50641822814941,25.68473625183105,25.385164260864254,25.385164260864254,6159266.0,0.005058999742735937,-3.941231988925942,-1.4166462395543176,35.56142334067637,39.95567402623439,0.3082992934577824,0.5213877314337765,-0.22757111066371039,0.008497397641431093,24.510080214311376,0.3067054748535121,-0.1707190286068041,-0.4432963371276877,-1.19458123686789,0.3079885626125147,-0.8189387869977871,-0.06765388725758825,0.6872446154121263,44.31799880273309,15.818451568039308,0.3756424498701006,7,0.34593486785889027,0.460058212280277,-0.2639069557189906,-0.5278158187866175,1.4835948944091832,0,0.06879204505235248,-1.8571728728737933,25.37803077697754,1.117644282950309,25.449357986450195,1.034486892214648,25.335235595703125,0.06879204505235248
11148,2017-07-11,25.477888107299805,25.570613861083984,25.32810211181641,25.54921531677246,5985138.0,-0.0011185467357435197,3.2499582177356734,-0.5882463977851885,34.316324672475616,37.93618565312957,0.19022652247479854,0.5346350331764533,-0.1780810865419511,0.043097829070116944,23.11851444934781,0.24251174926757457,-0.21284421926624475,-0.4447222709655776,-1.2239295786166124,0.33448503668545726,-0.834325924791095,-0.05511861714006017,0.6192329300549915,54.68740207159105,28.850266565378767,0.3896036538255166,7,0.30313873291015625,0.4885883331298828,-0.1800990104675293,-0.46718883514404297,1.718973159790039,1,0.06970889036634964,-3.941231988925942,25.50641822814941,-1.8571728728737933,25.37803077697754,1.117644282950309,25.449357986450195,0.06970889036634964
11149,2017-07-12,25.72753143310547,25.82738876342773,25.634807586669922,25.68473625183105,4881063.0,0.009798430888553034,-1.7000040111777657,-0.5999839555033122,42.227946071731196,37.41881670114617,-0.15262034319678008,0.27197125592510574,-0.3965332226531899,-0.20123964927190485,21.98620708785098,0.34950065612792613,-0.23573060255181133,-0.17796049118042134,-0.9585850341581299,0.6026640517972872,-0.5682727626692738,0.21235178030843116,0.28270197866326185,83.33333333333383,55.1595121783166,0.39031227148885345,7,-0.17475032806396484,0.23894500732421875,-0.3619818687438965,-0.716832160949707,1.091299057006836,2,0.04518996583494439,3.2499582177356734,25.477888107299805,-3.941231988925942,25.50641822814941,-1.8571728728737933,25.37803077697754,0.04518996583494439
11150,2017-07-13,25.477888107299805,25.69186973571777,25.43509292602539,25.65620422363281,4862697.0,-0.009703353252322966,1.057117971991137,-4.166733520523706,38.80950046414852,37.41352775887692,0.04969491511963042,0.49236773941822776,-0.12094571369251383,0.050489517062246136,20.10690476546542,0.2924385070800781,-0.33782846225451024,-0.3930103302001946,-1.1855550761604512,0.399534415760062,-0.7892827031803229,0.0032620427799336937,0.4541464414414662,30.98576696081887,2.264257484319476,0.39627237298012913,7,0.07489299774169922,0.4885883331298828,-0.09272384643554688,-0.45648956298828125,1.6191158294677699,3,0.056550986764164035,-1.7000040111777657,25.72753143310547,3.2499582177356734,25.477888107299805,-3.941231988925942,25.50641822814941,0.056550986764164035
11151,2017-07-14,25.720399856567386,25.87018585205078,25.634807586669922,25.64907264709473,4309468.0,0.009518518499109785,-3.71429117163889,-0.40000427857823645,44.97716936794046,37.48991780608874,-0.18798567451592163,0.21835761349813154,-0.32312315335039443,-0.19237724298805503,18.559528410442237,0.39229774475097656,-0.40217535963758166,-0.12339448928832653,-0.8963891882738935,0.6496002096972404,-0.5098918387811118,0.2631028602044587,-0.49215507507324574,72.36847660868145,39.22716324208743,0.3864973494927836,7,-0.17118453979492543,0.24607658386230113,-0.2781739234924352,-0.6990013122558629,1.3552055358886648,4,0.03993341588000243,1.057117971991137,25.477888107299805,-1.7000040111777657,25.72753143310547,3.2499582177356734,25.477888107299805,0.03993341588000243
11152,2017-07-17,26.412267684936523,26.43366622924805,25.998573303222656,26.027103424072266,10318440.0,0.02689957513209018,1.0333281337047182,5.399962562840946,48.06035178312086,38.32625735176543,-0.8632937268766554,-0.5020599081907875,-0.9673950977751744,-0.877961081001942,17.009930105291126,0.7132663726806641,-0.4067176819688605,0.5702565193176277,-0.19701351725562333,1.3375265558908787,0.18662150103100217,0.9538915376042532,-1.1711840820312496,98.06446826790666,67.53170196375528,0.3836350182866262,7,-0.5813121795654297,-0.44579124450683594,-0.9700417518615723,-1.390869140625,0.8559207916259766,0,0.015392953381570207,-3.71429117163889,25.720399856567386,1.057117971991137,25.477888107299805,-1.7000040111777657,25.72753143310547,0.015392953381570207
11153,2017-07-18,26.504993438720703,26.526390075683594,26.326675415039066,26.42653465270996,6769417.0,0.003510707785119971,2.294206477796421,0.20370214472830636,54.62963364170116,40.49460966940723,-0.9034257815131177,-0.6079808854892974,-1.0171345163961512,-0.9671025970167193,16.12414511752034,0.1997146606445277,-0.36304450214010586,0.6515700340270989,-0.14899354925707797,1.4521336173112758,0.25128824238501224,1.0518518256691856,-1.216206530761717,98.03933905906452,64.81258411075211,0.4002817916420881,7,-0.6276760101318359,-0.5385169982910156,-1.062767505645752,-1.4835948944091797,0.8273887634277379,1,0.018299181433840017,1.0333281337047182,26.412267684936523,-3.71429117163889,25.720399856567386,1.057117971991137,25.477888107299805,0.018299181433840017
11154,2017-07-19,26.669044494628906,26.68330955505371,26.43366622924805,26.56918716430664,4651836.0,0.0061894395970136795,2.888905395768901,1.2727361127993193,65.07539562293525,43.76898323945093,-0.9592549682216713,-0.7841475358872216,-1.1335670993686975,-1.1402456929532434,15.29555273603278,0.2496433258056605,-0.3406214948965953,0.797789382934571,-0.059684764393061585,1.6552635302622036,0.3690523092707565,1.2265264565983856,-1.3060013966064439,98.8571646865569,59.44535919461024,0.4287370736638158,7,-0.6669044494628906,-0.7025680541992188,-1.166191577911377,-1.6440801620483398,0.6776027679443324,2,0.019791364200064887,2.294206477796421,26.504993438720703,1.0333281337047182,26.412267684936523,-3.71429117163889,25.720399856567386,0.019791364200064887
11155,2017-07-20,26.818830490112305,26.88302421569824,26.61198234558105,26.71183967590332,4738199.0,0.005616474017791084,1.3030322674749086,1.071436757458838,72.91668842858094,48.508270377034485,-0.9994557443628196,-0.9293375027864457,-1.217606186707485,-1.2913978409365932,15.130170232960543,0.2710418701171875,-0.2848165473462565,0.9144084930419929,-0.03567197854785675,1.8644889646318425,0.4393682572470681,1.3894487288369177,-1.3501660755273441,94.85716468655717,48.671348779970145,0.4750402357949241,7,-0.7132673263549805,-0.7631959915161133,-1.2945795059204102,-1.7938661575317383,0.4992866516113317,3,0.0,2.888905395768901,26.669044494628906,2.294206477796421,26.504993438720703,1.0333281337047182,26.412267684936523,0.0
11156,2017-07-21,26.733238220214844,26.93295288085937,26.61911582946777,26.79030036926269,6131367.0,-0.003191498970434914,-1.1999959888489455,-0.5333368987770196,68.90082158782965,52.21264796005152,-0.783840282541,-0.8407885700266711,-1.0698150153296524,-1.2092777447072791,14.986262399095217,0.31383705139160156,-0.18614145176971064,0.7995722770690925,-0.2158797139528872,1.8150242680910722,0.2918462815581009,1.3072982725800841,-1.1231378255185547,78.62596043144939,27.49569100922851,0.5077259955109902,7,-0.6027107238769531,-0.6526393890380859,-1.173323631286621,-1.6975746154785156,0.5634803771972656,4,0.013607244792277484,1.3030322674749086,26.818830490112305,2.888905395768901,26.669044494628906,2.294206477796421,26.504993438720703,0.013607244792277484
11157,2017-07-24,26.53352355957031,26.74037170410156,26.46932983398437,26.733238220214844,6768716.0,-0.007470649795561113,1.5333190715585396,3.499949861283163,67.98942809562816,55.95410389595736,-0.472832343490154,-0.6342700757198791,-0.802961300310649,-1.0069429717351106,15.131970644280496,0.2710418701171875,-0.09339370661169966,0.5748932838439913,-0.47493660982853214,1.6247231775165147,0.04997833700772958,1.099808230680253,-0.7646808665344516,34.11773588704526,-20.52872902288169,0.5249149468362612,7,-0.34950065612792613,-0.45292472839355113,-0.9736089706420863,-1.4978599548339808,0.7275333404541016,0,0.020430073362428303,-1.1999959888489455,26.733238220214844,1.3030322674749086,26.818830490112305,2.888905395768901,26.669044494628906,0.020430073362428303
11158,2017-07-25,26.40513610839844,26.640514373779297,26.3409423828125,26.583452224731445,5474109.0,-0.004838688343959507,1.04877285208351,0.8928544141803537,70.60440609930636,59.107043899021264,-0.2224786212750729,-0.5444712576376389,-0.6220287736165595,-0.8806414672137564,13.983087680656435,0.2995719909667969,0.026587867362035666,0.4532817840576193,-0.5823847520938621,1.4889483202091007,-0.06455148401812139,0.97111505213336,-0.4966001928237631,10.843342440332641,-47.518090345270025,0.5178332680757408,7,-0.22111320495605824,-0.32453727722168324,-0.7667627334594762,-1.2910137176513707,0.5848770141601527,1,0.03268501872594243,1.5333190715585396,26.53352355957031,-1.1999959888489455,26.733238220214844,1.3030322674749086,26.818830490112305,0.03268501872594243
11159,2017-07-26,26.87589263916016,26.89728927612305,26.355207443237305,26.40513610839844,6544396.0,0.01782821829924175,1.1111168885191487,-2.6400111243034465,74.15460575397108,63.034277820112656,-0.573521437141121,-1.0156170300631508,-1.0467933093546797,-1.3496288336007574,12.950929613913448,0.5420818328857457,0.1399377613364976,0.8912280082702679,-0.2190547419886606,2.0015107585291965,0.3360866331408019,1.446369383399734,-0.8444266877513193,90.36161657817527,27.73203363153263,0.5551413751294648,7,-0.5920124053955114,-0.795293807983402,-1.1911563873291051,-1.7510709762573278,0.13551902770996094,2,0.01698509400663184,1.04877285208351,26.40513610839844,1.5333190715585396,26.53352355957031,-1.1999959888489455,26.733238220214844,0.01698509400663184
11160,2017-07-27,27.097003936767575,27.132667541503906,26.776033401489254,26.91155433654785,7365687.0,0.008227123860631957,1.7777753017641873,0.3939395167171699,77.70116793804449,66.67027766123533,-0.6043633943883187,-1.1969813895219836,-1.2140261108240047,-1.5648200241144323,13.268037781051683,0.356634140014652,0.2762380647276146,1.0481452941894496,-0.16415239375771762,2.2604429821366168,0.4419964502158642,1.654294138163035,-0.95735955382467,95.49545642893578,26.711747462883665,0.6061488439735843,7,-0.5313835144042933,-0.9165477752685511,-1.2731809616088832,-1.9721822738647425,-0.3209705352783203,3,0.009212949386885105,1.1111168885191487,26.87589263916016,1.04877285208351,26.40513610839844,1.5333190715585396,26.53352355957031,0.009212949386885105
11161,2017-07-28,27.38944435119629,27.4179744720459,27.01854515075684,27.08273887634277,7972894.0,0.010792352361580049,1.196080076343063,1.653848131730296,78.82098925454437,70.08812626917128,-0.7097944861844461,-1.4183296720873955,-1.4558970627121823,-1.850263050088408,14.551183771901755,0.39942932128905895,0.3876452445019538,1.2492875099182115,-0.07861410025199689,2.57718912008842,0.5853367048331073,1.9132383150033156,-1.1107767260548442,97.35104263514411,24.420339628136773,0.6639508050851035,7,-0.5171194076538086,-1.0663347244262695,-1.5513558387756348,-2.264622688293457,-0.5706138610839844,4,-0.002604186071030634,1.7777753017641873,27.097003936767575,1.1111168885191487,26.87589263916016,1.04877285208351,26.40513610839844,-0.002604186071030634
11162,2017-07-31,27.34664726257324,27.46076965332031,27.275320053100586,27.38231086730957,11418729.0,-0.00156253949785512,-1.07998716440257,-0.11627964826309155,78.47825025403961,72.7379725594311,-0.5816878115331079,-1.315457228256566,-1.3672738496836558,-1.7959769575338989,15.828017309001376,0.185449600219723,0.5450418871831424,1.1255346298217752,-0.2909149988838102,2.5419842585273607,0.4173098154689825,1.833759444174568,-0.8856905419270795,89.80892913106867,13.968675980778599,0.708224814352792,7,-0.4457912445068324,-1.002140045166012,-1.4728956222534144,-2.2218255996704066,-0.5634803771972621,0,-0.0018257691585272795,1.196080076343063,27.38944435119629,1.7777753017641873,27.097003936767575,1.1111168885191487,26.87589263916016,-0.0018257691585272795
11163,2017-08-01,27.49643325805664,27.660484313964844,27.40370941162109,27.44650459289551,8907887.0,0.005477307475582283,-2.7895033145204096,-1.3999893036686024,77.80268009713103,74.15211527878618,-0.6437450118123564,-1.3839627709117224,-1.4680884831014644,-1.933969659671149,17.825173753892127,0.3138370513916051,0.6805158977894479,1.1786729812622063,-0.31074319100045855,2.668089153524871,0.4339648951308739,1.9233810673935388,-0.855510209529136,87.43170436960521,12.021290933435623,0.7447080861313329,8,-0.49571990966796875,-1.0520687103271484,-1.606633186340332,-2.3716115951538086,-0.3708992004394496,1,-0.008560250554070059,-1.07998716440257,27.34664726257324,1.196080076343063,27.38944435119629,1.7777753017641873,27.097003936767575,-0.008560250554070059
11164,2017-08-02,27.40370941162109,27.54636192321777,26.90442276000977,27.23965835571289,8459107.0,-0.003372213609137198,1.857151346395477,3.2857088283609373,81.83963082255747,75.14355332256135,-0.4870702875429842,-1.1893047973074609,-1.3372682875914244,-1.8320358291598815,19.24191307927646,0.6419391632080007,0.7611118469738543,0.9825254440307596,-0.5068908397641607,2.47194172782568,0.2378173021333012,1.727233585928218,-0.5588741100061192,70.96787411015978,-9.646309212069085,0.7447081418974599,8,-0.4029960632324183,-0.959344863891598,-1.349857330322262,-2.175463676452633,-0.17831802368164062,2,-0.015096360965171418,-2.7895033145204096,27.49643325805664,-1.07998716440257,27.34664726257324,1.196080076343063,27.38944435119629,-0.015096360965171418
11165,2017-08-03,27.4179744720459,27.43937110900879,27.23965835571289,27.37517738342285,5425600.0,0.0005205521708955274,3.6667112359049785,0.26087664225090673,80.35714285714276,76.41647790804058,-0.4552874301973979,-1.1051876381235388,-1.3088067048738026,-1.836572810016591,20.713950866462234,0.19971275329589844,0.8162303784036524,0.8983596801757798,-0.5807999065558249,2.3775192669073846,0.15877988680997746,1.6379394735415822,-0.5135517120361293,67.92459018047686,-13.165339235760456,0.7395797933658017,8,-0.41726112365722656,-0.9736099243164062,-1.3409414291381836,-2.1897287368774414,0.021396636962890625,3,-0.014828331158827646,1.857151346395477,27.40370941162109,-2.7895033145204096,27.49643325805664,-1.07998716440257,27.34664726257324,-0.014828331158827646
11166,2017-08-04,27.22539138793945,27.36804580688477,27.07560539245605,27.26105690002441,5451957.0,-0.00702397196783433,1.342865874622684,-0.8333630448346555,67.70184272133775,76.38452397756387,-0.20735651787665077,-0.8085642601328296,-1.0849713946535893,-1.6318661001660963,22.29812499735532,0.3423690795898473,0.8235998825021014,0.6134085655212367,-0.7946028446821956,2.021419975724669,-0.09059713958048121,1.3174142706229546,-0.3209686279296804,42.45271119138964,-34.98268676240103,0.7040057051017163,8,-0.2246780395507777,-0.7810268402099574,-1.137659072875973,-1.9971456527709925,-0.20684623718261008,4,-0.016505106576695794,3.6667112359049785,27.4179744720459,1.857151346395477,27.40370941162109,-2.7895033145204096,27.49643325805664,-0.016505106576695794
11167,2017-08-07,27.26105690002441,27.29671859741211,27.13979911804199,27.21112632751465,3587157.0,0.0013100091593452046,1.5882778581766144,-1.399967912722506,66.87897655223378,75.97058736122247,-0.14412476558209875,-0.7441917287673157,-1.0933845873624755,-1.662366348593558,23.72234791030384,0.15691947937012074,0.7977290988361041,0.5613421440124462,-0.7733719287527059,1.8960562167775983,-0.10601489237012984,1.2286991803950222,-0.20542182922362784,47.169987436741515,-26.516579559301825,0.6673570363825765,8,-0.2532110214233363,-0.8166923522949183,-1.223253726959225,-2.0328111648559535,-0.2995719909667969,0,-0.0162219099403923,1.342865874622684,27.22539138793945,3.6667112359049785,27.4179744720459,1.857151346395477,27.40370941162109,-0.0162219099403923
11168,2017-08-08,27.25392341613769,27.37517738342285,27.12553405761719,27.196861267089844,4754883.0,-0.00026167304932012136,-1.4999761243064644,1.142829857131953,64.04107487749044,74.84686170828019,-0.004390829808805563,-0.6294522778362044,-1.0536910029119007,-1.6466399971034242,25.475035798482992,0.2496433258056605,0.7951898780362114,0.46540689468383434,-0.7587804555049651,1.6895942448726338,-0.14668678041056538,1.077500569778234,0.406560897827152,54.444513773134226,-15.394796619933466,0.6120936750943999,8,-0.03566455841064098,-0.8095588684081996,-1.1590585708618129,-2.0256776809692347,-0.07845878601073863,1,-0.01727298207945238,1.5882778581766144,27.26105690002441,1.342865874622684,27.22539138793945,3.6667112359049785,27.4179744720459,-0.01727298207945238
11169,2017-08-09,26.89015769958496,27.44650459289551,26.89015769958496,27.40370941162109,7883306.0,-0.013347278885260883,-1.1666635716381628,-8.999866296754853,51.5528043157629,71.94148797247111,0.4041073929559964,-0.1835292134206412,-0.6664394901511947,-1.2766511300934447,26.285054847454596,0.5563468933105504,0.8042013684246143,0.043509864807127485,-1.0743425173444976,1.1613622469587526,-0.515416326268685,0.60243605588294,0.7596276092529308,0.0,-63.92045616991567,0.5589261910758123,8,0.3851633071899414,-0.44579315185546875,-0.8452215194702148,-1.661911964416504,-0.06419563293457031,2,0.0087532531665242,-1.4999761243064644,27.25392341613769,1.5882778581766144,27.26105690002441,1.342865874622684,27.22539138793945,0.0087532531665242
11170,2017-08-10,26.91868782043457,27.047075271606445,26.79030036926269,26.89728927612305,5507336.0,0.0010609874872562486,-1.1818240751995106,-0.04166774992664119,54.14012793097074,69.1991700476296,0.38847545973177944,-0.1039113452564493,-0.6764166069436968,-1.2937179376981582,27.70795004644856,0.25677490234375355,0.8219623934731715,0.0,-0.9134621971424153,0.9134621971424153,-0.45673109857120764,0.45673109857120764,0.7007123840332028,19.56516684106532,-40.73971146126607,0.4567310985712084,8,0.3067045211791992,-0.4743232727050781,-0.9486446380615234,-1.6904420852661133,-0.24251174926758168,3,0.0113937042381409,-1.1666635716381628,26.89015769958496,-1.4999761243064644,27.25392341613769,1.5882778581766144,27.26105690002441,0.0113937042381409
11171,2017-08-11,26.74750328063965,26.79743194580078,26.56918716430664,26.74750328063965,5121506.0,-0.006359319627198601,3.5714176567215494,0.0,54.83869576431363,66.57255288210449,0.512968693764563,0.15617367720856734,-0.49794329785576963,-1.1163907733793792,28.477169950752373,0.3495006561279297,0.7808425707478364,-0.22253971099853587,-0.9486143282700112,0.5035349062729395,-0.5855770196342718,0.14049759763720004,0.8221509337158182,20.325153761030602,-41.50386490642873,0.3630373086357371,8,0.36733245849609375,-0.2567758560180664,-0.7810268402099609,-1.5192575454711914,-0.15691757202148438,4,0.02586663215291307,-1.1818240751995106,26.91868782043457,-1.1666635716381628,26.89015769958496,-1.4999761243064644,27.25392341613769,0.02586663215291307
11172,2017-08-14,26.818830490112305,26.840227127075195,26.68330955505371,26.79030036926269,3890971.0,0.002666686633300941,3.400171150451944,100.0,59.60262203226082,64.55032420823002,0.40107425436578836,0.12318247365769253,-0.5580133454618235,-1.1849704236599266,28.004762703322083,0.15691757202148438,0.705140864216208,-0.17154064178466655,-0.8532741788475242,0.5101928952781911,-0.5124074103160972,0.16932612674676406,0.670786360239255,28.455302228203212,-38.17801198726983,0.34086676853142905,8,0.23894405364990234,-0.3245372772216797,-0.8523540496826172,-1.5905847549438477,-0.49215507507323863,0,0.00744680722443003,3.5714176567215494,26.74750328063965,-1.1818240751995106,26.91868782043457,-1.1666635716381628,26.89015769958496,0.00744680722443003
11173,2017-08-15,26.990013122558594,27.06847381591797,26.67617607116699,26.67617607116699,6339143.0,0.00638292682111552,-1.5000091162688596,11.000200561571157,53.07685978463204,61.35446075957165,0.16818823457547438,-0.01033025453776304,-0.716407405187919,-1.3485099937812848,27.52505968176928,0.3922977447509801,0.5970107918257312,-0.024608993530272016,-0.6670155449722905,0.6177975579117465,-0.34581226925128306,0.296594282190739,0.4259693529093731,47.96735417975618,-15.017405471576765,0.32120327572100965,8,0.01783275604248047,-0.49571990966796875,-1.0805983543395996,-1.7617673873901367,-0.4921531677246094,1,-0.0010569914646367806,3.400171150451944,26.818830490112305,3.5714176567215494,26.74750328063965,-1.1818240751995106,26.91868782043457,-0.0010569914646367806
11174,2017-08-16,27.196861267089844,27.20399475097656,26.94721794128418,26.990013122558594,5853771.0,0.007663877138257558,1.322562280035927,0.6590940859724858,52.71317106337822,58.28290833804226,-0.07944103273950986,-0.18509829829314128,-0.9091793999876856,-1.548256879425395,26.830341267437667,0.25677680969237926,0.4923616592885409,0.1558483123779304,-0.4699340662714526,0.7816306910273134,-0.1570428769467611,0.4687395017026219,0.15137758348521757,98.87627620770317,38.351381163747654,0.31289118932469084,8,-0.18901538848876953,-0.6490726470947266,-1.3231096267700195,-1.9686155319213867,-0.7203998565673828,2,-0.0007867318494131359,-1.5000091162688596,26.990013122558594,3.400171150451944,26.818830490112305,3.5714176567215494,26.74750328063965,-0.0007867318494131359
11175,2017-08-17,26.818830490112305,27.23965835571289,26.81169891357422,27.14693260192871,5123188.0,-0.013899794291151624,-1.5000167132781423,-1.5861979935084096,35.185196189706616,54.669947612305464,0.22871535192579984,0.20335878956881714,-0.5193354391619067,-1.1620621070156147,25.597123432642064,0.4279594421386719,0.36689418034327304,-0.22218246459960866,-0.8479648432489917,0.40359991404977436,-0.5350736539243002,0.09070872472508285,0.46708422556128326,37.23401228948566,-17.862928328709046,0.31289118932469084,8,0.18901538848876953,-0.2710418701171875,-1.059201717376709,-1.5905847549438477,0.0,3,0.000265916761012841,1.322562280035927,27.196861267089844,-1.5000091162688596,26.990013122558594,3.400171150451944,26.818830490112305,0.000265916761012841
11176,2017-08-18,27.097003936767575,27.23965835571289,26.733238220214844,26.79743194580078,5403028.0,0.010372318314097573,-1.3666735004947097,-0.9130449947680394,44.224426811262305,52.152775418864195,-0.07776263584772991,-0.048659735592963216,-0.7773909508504815,-1.428435000138986,24.129519485755583,0.5064201354980469,0.2376869813589515,0.03780269622802379,-0.5712363153706654,0.646841707826713,-0.2667168095713208,0.3423222020273684,-0.527816772460934,74.68342433156029,22.986838584003195,0.3045195057993453,8,-0.08915805816650035,-0.44935798645019176,-1.3373751640319789,-1.8687582015991175,-0.5848770141601491,4,-0.01553042050636344,-1.5000167132781423,26.818830490112305,1.322562280035927,27.196861267089844,-1.5000091162688596,26.990013122558594,-0.01553042050636344
11177,2017-08-21,27.07560539245605,27.20399475097656,26.990013122558594,27.14693260192871,4338629.0,-0.0007897014873473607,1.307682813946363,-0.23809705721308977,39.64912050246807,49.44255826608393,-0.09547730403780008,0.01626648489643756,-0.7407670940834414,-1.398201633583895,23.134900132524727,0.2139816284179652,0.11371598543930261,-0.010699939727786045,-0.5672210690541881,0.545821189598616,-0.28896050439098886,0.26756062493541677,-0.4930088043212848,70.88587028267513,22.730120203333364,0.2782605646632017,8,-0.06775951385497692,-0.24607658386230113,-1.317759513854977,-1.847359657287594,-0.5777454376220668,0,-0.017913530530808575,-1.3666735004947097,27.097003936767575,-1.5000167132781423,26.818830490112305,1.322562280035927,27.196861267089844,-0.017913530530808575
11178,2017-08-22,27.2681884765625,27.29671859741211,27.07560539245605,27.097003936767575,2663099.0,0.007112789587342183,-1.0666559703354728,-2.399989303668772,46.822742175803704,48.916995806088465,-0.31941387250767406,-0.11419870447590696,-0.9123539277744541,-1.5781209137395962,22.62896412033712,0.22111320495605824,0.058352022510348434,0.13873052597045898,-0.3207879616832976,0.5982490136242156,-0.09102871785641753,0.3684897697973355,-0.6724506530761722,94.93680312497884,47.6149559248345,0.22975924382687812,8,-0.335235595703125,-0.2746086120605469,-1.3694725036621094,-2.039942741394043,-0.5920124053955114,1,-0.03452789180816618,1.307682813946363,27.07560539245605,-1.3666735004947097,27.097003936767575,-1.5000167132781423,26.818830490112305,-0.03452789180816618
11179,2017-08-23,27.33238220214844,27.38231086730957,27.15406608581543,27.246789932250977,3858865.0,0.002354161723691961,1.4615289676948235,0.5000000000000103,48.03921311601487,48.23911638220447,-0.35121523921178266,-0.15013751318219093,-0.9559821654131255,-1.6323378602418046,21.663937081917688,0.22824478149414062,0.002309214771891277,0.18009977340698669,-0.27167116086611287,0.6318707076800862,-0.04578569372956309,0.40598524054353646,-0.7086051477050823,92.30769230769286,45.62597902454884,0.2258854671365497,8,-0.3566331863403356,-0.3316688537597692,-1.4104852676391637,-2.104136466979984,-0.463623046875,2,-0.030532364180421157,-1.0666559703354728,27.2681884765625,1.307682813946363,27.07560539245605,-1.3666735004947097,27.097003936767575,-0.030532364180421157
11180,2017-08-24,27.34664726257324,27.46790313720703,27.196861267089844,27.32525062561035,8354097.0,0.0005219106157412501,1.0540603047035355,0.2499832869080261,53.02492051453103,48.03758579889529,-0.33345674171398443,-0.1525629608107728,-0.9523111535672122,-1.6346196955350578,20.305471343721035,0.2710418701171875,-0.045281941047164764,0.18188266754150106,-0.2771934134037082,0.6409587484867103,-0.04765537293110356,0.4114207080141057,-0.6773581793579062,83.4950775749263,34.77979969672204,0.22953804047260487,8,-0.2746076583862269,-0.34593391418456676,-1.362339019775387,-2.1184015274047816,-0.1426525115966797,3,-0.03182056811921208,1.4615289676948235,27.33238220214844,-1.0666559703354728,27.2681884765625,1.307682813946363,27.07560539245605,-0.03182056811921208
11181,2017-08-25,27.318117141723636,27.52496337890625,27.310983657836914,27.45363807678223,4476866.0,-0.001043276734279952,-1.8571028370599165,-6.33374933143268,51.42854414180406,47.129354922177875,-0.2407951407774469,-0.1366569546113503,-0.9087959040333686,-1.5977950131177572,18.471037350353154,0.21397972106933594,-0.03497687978207509,0.15691890716552948,-0.2958731702856703,0.6097109846167292,-0.0694771315600704,0.38331494589112936,-0.584938934188969,61.333556769400374,11.909636574563834,0.22639603872559994,8,-0.21754741668701527,-0.3174037933349645,-1.2375183105468786,-2.0007133483886754,-0.3281040191650426,4,-0.01827675930303263,1.0540603047035355,27.34664726257324,1.4615289676948235,27.33238220214844,-1.0666559703354728,27.2681884765625,-0.01827675930303263
11182,2017-08-28,27.29671859741211,27.40370941162109,27.08987236022949,27.36804580688477,5444246.0,-0.0007833096329631362,3.3999625628411647,0.5263187524630111,51.06380961141112,46.90568268070888,-0.16145838603909723,-0.1256319444434233,-0.8783304326801726,-1.5672310413371875,16.202027567218348,0.31383705139160156,-0.03264225231939122,0.13801679611206197,-0.31100505163638914,0.5870386438605131,-0.08649412776216181,0.36252771998628575,-0.4843618727402834,49.20647048087207,0.40037009034129056,0.22451092387422492,8,-0.1676177978515625,-0.2960052490234375,-1.1911554336547852,-1.954350471496582,-0.05706024169921875,0,-0.028743076645083243,-1.8571028370599165,27.318117141723636,1.0540603047035355,27.34664726257324,1.4615289676948235,27.33238220214844,-0.028743076645083243
11183,2017-08-29,27.26105690002441,27.4179744720459,27.21825981140137,27.310983657836914,3406580.0,-0.001306446313700138,-1.9473624950741324,0.6999679110065397,61.01697603955856,47.82832767806226,-0.09309588209296038,-0.11437211132005487,-0.828310687697666,-1.5249098935475445,13.52950477731732,0.1997146606445277,-0.017675455190325096,0.11412391662597443,-0.30923156960881215,0.537479402860761,-0.09755382649142064,0.3258016597433695,-0.3774395099291432,39.34453538377877,-14.98933413194338,0.21167774311739374,8,-0.13195610046386363,-0.26034355163573863,-1.1287460327148402,-1.9186887741088832,0.09272384643555043,1,-0.027995867804734398,3.3999625628411647,27.29671859741211,-1.8571028370599165,27.318117141723636,1.0540603047035355,27.34664726257324,-0.027995867804734398
11184,2017-08-30,26.990013122558594,27.26105690002441,26.961484909057614,27.26105690002441,5611225.0,-0.009942526383325045,1.2105063157524945,5.428827933984873,51.8518151700778,49.68017423143683,0.16262232015355238,0.13079541436636077,-0.5469120421607023,-1.2452984874825361,12.24148456558017,0.2995719909667969,-0.024506127246436193,-0.13623504638671946,-0.5470043757778669,0.27453428300442795,-0.34161971108229494,0.06914961830885602,-0.042261133582229604,5.062875518321661,-51.45198997956376,0.20538466469557395,8,0.13908767700195312,0.01783275604248047,-0.8577022552490234,-1.6476449966430664,0.2211132049560547,2,-0.011627895472540395,-1.9473624950741324,27.26105690002441,3.3999625628411647,27.29671859741211,-1.8571028370599165,27.318117141723636,-0.011627895472540395
11185,2017-08-31,27.01141166687012,27.20399475097656,26.97574806213379,27.104137420654297,9022571.0,0.0007928319343291079,-1.7825975747287703,0.3421061890855267,57.42970550521192,51.147427419653454,0.19155867028906215,0.08155801547244224,-0.5524348741925422,-1.2560958127152126,10.883858141117392,0.22824668884276988,-0.02394910417348939,-0.09450836181640199,-0.4841891677428656,0.2951724441100616,-0.28934876477963556,0.10033204114683159,0.5135517120361293,8.860455276298065,-50.07450849333853,0.19484040296323218,8,0.23181247711181285,0.10342407226562145,-0.8291721343994176,-1.5977163314819407,0.12125587463378551,3,-0.0052811942358290676,1.2105063157524945,26.990013122558594,-1.9473624950741324,27.26105690002441,3.3999625628411647,27.29671859741211,-0.0052811942358290676
11186,2017-09-01,26.776033401489254,27.07560539245605,26.6904411315918,27.06847381591797,8214598.0,-0.00871403050991082,1.511638609212641,3.153820837190327,48.89703135384255,52.17497306980618,0.4208791529020708,0.2967604734064402,-0.3033587210536801,-1.0151357050304988,10.24280655780107,0.3851642608642507,-0.0442978519941164,-0.307418727874758,-0.719281893969896,0.10444443822037996,-0.513350310922327,-0.10148714482718901,0.7379456710815475,11.764721303910344,-48.91789502419825,0.20593158304756978,9,0.3316688537597692,0.3388023376464879,-0.4029951095581019,-0.9843072891235316,0.5420837402343821,4,0.01598300028500499,-1.7825975747287703,27.01141166687012,1.2105063157524945,26.990013122558594,-1.9473624950741324,27.26105690002441,0.01598300028500499
11187,2017-09-05,26.818830490112305,26.87589263916016,26.704708099365234,26.81169891357422,8657070.0,0.0015983356452142772,1.8235257106003053,-0.024386426041754693,45.275637388101124,52.003072537839216,0.3775293726132638,0.2309764713658531,-0.3279991266090114,-1.0526148664824646,9.56711175035689,0.17118453979492543,0.006951994611881673,-0.24251031875610352,-0.6616451340352789,0.17662449652307188,-0.452077726395693,-0.03294291111651404,0.6622070648193379,17.647213039112216,-42.799609173200764,0.20956740763958823,9,0.28887176513671875,0.2960052490234375,-0.2211132049560547,-0.8844509124755859,0.6134090423583984,1,0.00638292682111552,1.511638609212641,26.776033401489254,-1.7825975747287703,27.01141166687012,1.2105063157524945,26.990013122558594,0.00638292682111552
11188,2017-09-06,26.783166885375977,26.97574806213379,26.733238220214844,26.93295288085937,7061173.0,-0.001329797164327351,1.060613427332766,-21.003209414281397,37.391335688865226,50.81997504593371,0.37677981795864923,0.2419697998282615,-0.29054477241751897,-1.0092811713852576,8.563219944850834,0.2425098419189453,0.018427965140105584,-0.2546360969543464,-0.6810442419532059,0.17177204804451307,-0.46784016945377616,-0.04143202445491667,0.6662468126220737,16.250121169781007,-37.71071911852127,0.2132040724994306,9,0.3245353698730469,0.3316688537597656,-0.16048526763916016,-0.7738943099975586,0.9914417266845739,2,0.01704396915758921,1.8235257106003053,26.818830490112305,1.511638609212641,26.776033401489254,-1.7825975747287703,27.01141166687012,0.01704396915758921
11189,2017-09-07,27.12553405761719,27.175464630126953,26.8045654296875,26.854494094848636,5937049.0,0.012782923457350881,-1.0000102850501271,-1.8095147139346675,59.5555053749384,51.54559558597897,0.002218941627006643,-0.08628321085395285,-0.6167585760728151,-1.341112348621646,8.00217185528548,0.39229774475097656,0.05125200869266777,0.07596225738525675,-0.346260199479552,0.4981847142500655,-0.13514897104714763,0.2870734858176611,0.2935207377246094,84.72200557103181,27.46202483475838,0.2111112284324046,9,-0.017831802368167615,-0.06775951385498402,-0.402995109558109,-0.9843072891235387,0.8630542755126953,3,0.008414458803205571,1.060613427332766,26.783166885375977,1.8235257106003053,26.818830490112305,1.511638609212641,26.776033401489254,0.008414458803205571
11190,2017-09-08,27.22539138793945,27.310983657836914,27.03281021118164,27.08273887634277,6262313.0,0.0036813037527723136,-1.2941208856031188,0.5263154190974153,54.49997058493198,51.88686519077096,-0.13035564807049127,-0.17073882114445027,-0.6858623998036144,-1.4283793904295479,7.8428247270619575,0.27817344665527344,0.055075368908703126,0.16048440933227326,-0.26399536440261784,0.5849641830671644,-0.05175547753517051,0.37272429619971703,0.16451886085235046,86.20686475504249,29.864023698023217,0.2122398868674447,9,-0.17118358612060192,-0.17831611633300426,-0.5028524398803675,-0.991439819335934,1.0699005126953196,4,-0.0005239616291107252,-1.0000102850501271,27.12553405761719,1.060613427332766,26.783166885375977,1.8235257106003053,26.818830490112305,-0.0005239616291107252
11191,2017-09-11,27.43937110900879,27.46076965332031,27.132667541503906,27.20399475097656,4611458.0,0.007859564552086917,1.3589750622244816,1.6499979944111172,61.23345474764518,53.016825761463636,-0.36355878834323363,-0.34807382615833404,-0.8579200987017046,-1.6247522734235211,8.445328607667129,0.3281021118164027,0.05562634621048801,0.339870738983155,-0.08844637050959037,0.7681878484759004,0.12571218423678232,0.5540292937295277,-0.7489299774169886,97.1697351624903,40.903980825193806,0.21415855474637283,9,-0.3637657165527344,-0.39229583740234375,-0.716832160949707,-1.1590576171875,0.8059921264648473,0,-0.011177499888260445,-1.2941208856031188,27.22539138793945,-1.0000102850501271,27.12553405761719,1.060613427332766,26.783166885375977,-0.011177499888260445
11192,2017-09-12,27.01854515075684,27.425106048583984,26.776033401489254,27.35378074645996,6608047.0,-0.015336574463756025,1.7164318499301685,-1.424253474332446,43.243243243243356,51.04196656187305,0.015263787254227168,0.0932630534405412,-0.40448647639443536,-1.1839184022814955,8.766746391002483,0.6633377075195348,0.030471530093127086,-0.09094095230102184,-0.5006128912967718,0.3187309866947281,-0.2957769217988968,0.11389501719685313,-0.3126974487304679,39.2157531014384,-11.65612376894061,0.2048359694978743,9,0.0570602416992152,0.028530120849605822,-0.29600620269775746,-0.6027107238769567,1.2410831451416016,1,0.011087643294457994,1.3589750622244816,27.43937110900879,-1.2941208856031188,27.22539138793945,-1.0000102850501271,27.12553405761719,0.011087643294457994
11193,2017-09-13,26.961484909057614,27.18972969055176,26.94721794128418,27.03994369506836,7527478.0,-0.002111891716628067,-3.533238256529169,0.23404073736915282,39.92251316063579,49.71648856082395,0.02834129098824789,0.1560786841308932,-0.3095206512413391,-1.1067511535893537,8.528182749813588,0.24251174926758168,0.00722253491673186,-0.14657478332519958,-0.5581922810378686,0.2650427143874694,-0.35238353218153406,0.05923396553113491,-0.240538768005365,27.08364090150669,-17.780731342430272,0.20580874885633468,9,0.11412048339844105,0.08559036254883168,-0.23537969589233043,-0.5278196334838832,1.4051342010498118,2,0.01746026322366756,1.7164318499301685,27.01854515075684,1.3589750622244816,27.43937110900879,-1.2941208856031188,27.22539138793945,0.01746026322366756
11194,2017-09-14,27.175464630126953,27.20399475097656,26.81169891357422,26.88302421569824,5478315.0,0.00793649614593206,1.2448932814521179,-3.7273125075968134,45.804227515785286,48.42476878422099,-0.1749651285531435,-0.06280632200811453,-0.47496865752859563,-1.304528212333949,8.09344508393319,0.3922958374023402,-0.010876990019664134,0.06847476959228516,-0.34228124613547095,0.47923078532004126,-0.1369032382715929,0.2738527774561632,-0.43972201882934314,58.33358867294947,17.59748412640942,0.20537800786387722,9,-0.09985923767089844,-0.1283893585205078,-0.34415292739868164,-0.7311000823974609,1.055633544921875,3,0.02204723967329647,-3.533238256529169,26.961484909057614,1.7164318499301685,27.01854515075684,1.3589750622244816,27.43937110900879,0.02204723967329647
11195,2017-09-15,26.82596206665039,27.38944435119629,26.74037170410156,27.18972969055176,21381481.0,-0.012860959995844912,-1.4266740828689104,-1.2439033934895583,39.577023410101354,47.38921234602752,0.16255988893194484,0.3027816901863609,-0.08367407939581994,-0.9359075237281971,7.835176003522312,0.6490726470947301,-0.058105709916240755,-0.2813843727111802,-0.6910981756138561,0.12832943019149567,-0.4862412741625164,-0.07652747125984405,0.6348075866699183,11.880983648225522,-25.165334443557448,0.20485690145133756,9,0.2567768096923828,0.2211132049560547,0.03388071060180664,-0.38159751892089844,1.5192584991455078,4,0.04333959257792497,1.2448932814521179,27.175464630126953,-3.533238256529169,26.961484909057614,1.7164318499301685,27.01854515075684,0.04333959257792497
11196,2017-09-18,26.67617607116699,27.01141166687012,26.44793128967285,26.81169891357422,9550424.0,-0.005583620640007281,1.1066720861990746,0.37255333763285864,37.53581113024108,46.52923165070974,0.3315584183787017,0.44208999488084544,0.10932450615021594,-0.7656302984080234,8.077313534117945,0.5634803771972692,-0.07278038014855781,-0.4101289749145529,-0.863027654369791,0.04276970454068518,-0.636578314642172,-0.18367963518693387,0.7701856231689455,23.357621491213155,-11.648593694522585,0.22644933972761933,9,0.2781744003295934,0.31027126312256215,0.15870237350464222,-0.23181152343749645,1.825963973999027,0,0.06069519953490654,-1.4266740828689104,26.82596206665039,1.2448932814521179,27.175464630126953,-3.533238256529169,26.961484909057614,0.06069519953490654
11197,2017-09-19,26.590585708618164,26.783166885375977,26.412267684936523,26.67617607116699,7515561.0,-0.00320849443790161,1.4761941144261501,0.6315567252613818,36.79774774504105,46.46327743472928,0.4261853818065262,0.5159329671600865,0.23388489674686497,-0.659155061768729,8.364917478772673,0.3708992004394531,-0.1049288052174191,-0.47146835327148295,-0.9758006873237264,0.03286398078076047,-0.7236345202976047,-0.21930218624536124,0.815838769531247,18.248289161894277,-15.539574111410658,0.2521661670261224,9,0.3459329605102539,0.37802982330322266,0.21219587326049805,-0.14622116088867188,1.9900131225585973,1,0.06223170655165933,1.1066720861990746,26.67617607116699,-1.4266740828689104,26.82596206665039,1.2448932814521179,27.175464630126953,0.06223170655165933
11198,2017-09-20,26.326675415039066,26.66191291809082,26.12696075439453,26.66191291809082,11110149.0,-0.009924952254570463,2.1914816142375155,3.916766947452989,36.90141524072969,43.94615630870608,0.6912220715854183,0.7438272849538627,0.5354217870484206,-0.373290836948609,8.658360891563992,0.5349521636962891,-0.1082299744271289,-0.6883029937744105,-1.2798461594619894,-0.09675982808683159,-0.9840745766181982,-0.3925314109306228,1.0200996555175728,15.819188554249003,-20.709828194678174,0.2957715828437891,9,0.4671897888183558,0.4992866516113246,0.44935846328734996,0.11768913269042613,2.118402481079098,2,0.0734218373716562,1.4761941144261501,26.590585708618164,1.1066720861990746,26.67617607116699,-1.4266740828689104,26.82596206665039,0.0734218373716562
11199,2017-09-21,26.497859954833984,26.68330955505371,26.29101371765137,26.319543838500977,4832414.0,0.006502322723860976,-2.333349540132156,-0.5319098093433753,40.425537967639066,42.38233046234021,0.47118926886096446,0.5343112348307457,0.3965808203594392,-0.5178864890787871,8.710780020536376,0.3922958374023402,-0.10280740512389741,-0.47539234161376953,-1.0899492146617575,0.13916453143421847,-0.7826707781377635,-0.16811390508977553,0.751329970429687,29.378536194771154,-10.210411803026876,0.30727843652399395,9,0.2960052490234375,0.32810211181640625,0.25320959091186523,-0.05349540710449219,2.211126327514652,3,0.07052490874579198,2.1914816142375155,26.326675415039066,1.4761941144261501,26.590585708618164,1.1066720861990746,26.67617607116699,0.07052490874579198
11200,2017-09-22,26.47646141052246,26.61911582946777,26.3409423828125,26.56918716430664,4744088.0,-0.0008075574536207109,1.8888668799335147,-0.5200077014408112,43.93063717837355,40.45979517686558,0.4192707980114321,0.5135025773615212,0.4587891210751849,-0.4712340884008839,8.537771096624033,0.2781734466552699,-0.07969166089363355,-0.4532815933227532,-1.0796322478043088,0.17306906115880238,-0.766456920563531,-0.1401062660819754,0.6829501810716785,39.51611685827457,-3.4440099900215984,0.3131753272407772,9,0.2995719909667969,0.3495006561279297,0.30135583877563477,-0.03209686279296875,2.2253932952880895,4,0.06627157373186687,-2.333349540132156,26.497859954833984,2.1914816142375155,26.326675415039066,1.4761941144261501,26.590585708618164,0.06627157373186687
11201,2017-09-25,26.818830490112305,26.86162567138672,26.40513610839844,26.4907283782959,6374614.0,0.012931073918124758,1.2069029110994138,-3.5384140697315645,50.0,41.21054592761632,-0.022773733450119238,0.13893350032188323,0.1542314906405089,-0.7806354424342388,7.907151003258589,0.4564895629882777,-0.11965018150136686,-0.08594818115234304,-0.6863865618746132,0.5144901995699271,-0.3861673715134799,0.21427100920879383,0.2579850345058645,94.17487070845536,46.02947000096246,0.3002191903611354,9,-0.06062793731689453,0.0071315765380859375,-0.041013240814208984,-0.3744659423828125,1.8616256713867188,0,0.05691486346678509,1.8888668799335147,26.47646141052246,-2.333349540132156,26.497859954833984,2.1914816142375155,26.326675415039066,0.05691486346678509
11202,2017-09-26,26.512126922607425,26.76176834106445,26.504993438720703,26.76176834106445,5568744.0,-0.011436127597657775,1.0571498426087522,-0.7608650156958277,45.53992732212349,41.83470305667051,0.22857730122686348,0.40458699764964123,0.4736577947595606,-0.44321013921659613,8.01750098949318,0.31383705139160156,-0.16761233622720795,-0.35342216491698863,-0.948538954546013,0.24169462471203573,-0.6509805597315008,-0.05586377010247645,0.4887002203928539,52.42746173178025,0.2372977650551178,0.29755839481451174,9,0.24607563018798473,0.3138351440429652,0.3156189918518031,-0.06776237487793324,2.125532150268551,1,0.07506048565502543,1.2069029110994138,26.818830490112305,1.8888668799335147,26.47646141052246,-2.333349540132156,26.497859954833984,0.07506048565502543
11203,2017-09-27,26.497859954833984,26.590585708618164,26.305278778076172,26.390869140625,8179128.0,-0.0005381298835468451,-1.0513020940469824,-0.42857797744568926,38.421069668791326,41.01435218478229,0.190160377257083,0.37813258585928367,0.4977547454689102,-0.4012952794099718,8.283133998327443,0.2853069305419922,-0.2533578786673232,-0.3295292854309082,-0.915671778948763,0.25661320808694654,-0.6226005321898356,-0.03645803867198083,0.43305787707783594,36.24989554259315,-11.336722054640333,0.29307124675892704,9,0.2603425979614258,0.32810211181640625,0.42082738876342773,-0.05349540710449219,2.5463638305664062,2,0.07860026733829972,1.0571498426087522,26.512126922607425,1.2069029110994138,26.818830490112305,1.8888668799335147,26.47646141052246,0.07860026733829972
11204,2017-09-28,26.67617607116699,26.82596206665039,26.269615173339844,26.390869140625,5963267.0,0.006729453496884252,-1.108113772779671,2.6666488394480363,40.15345653352921,41.0784003096076,-0.07423446420414948,0.1845616277351141,0.3262546688800825,-0.549734797511487,8.698415603932677,0.5563468933105469,-0.27100678754041496,-0.13552131652832244,-0.7201342912542152,0.44909165819757035,-0.42782780389126884,0.15678517083462395,0.19042519454344742,68.67460951595383,24.90026761815796,0.29230648736294584,9,-0.10698986053466442,0.149785995483402,0.2870903015136754,-0.23181152343749645,2.5249652862548864,3,0.06631017205134948,-1.0513020940469824,26.497859954833984,1.0571498426087522,26.512126922607425,1.2069029110994138,26.818830490112305,0.06631017205134948
11205,2017-09-29,26.86875915527344,27.07560539245605,26.704708099365234,26.733238220214844,9662444.0,0.007219291235470937,-2.8518540527691574,0.4750005013938933,39.69075539903037,41.3178385616953,-0.29067605138440555,-0.020297239215537388,0.1380371996509524,-0.7033875985393792,9.041288804693481,0.3994293212890625,-0.27442227853016377,0.06419439315796183,-0.5136002040357006,0.6419889903516243,-0.22470290543886762,0.35309169175479127,-0.7417984008789098,74.33638370830067,35.77470622550575,0.28889729859683105,9,-0.2674760818481481,-0.04279708862305043,0.11947202682494762,-0.42439460754394887,2.1540660858154297,4,0.06848947197154143,-1.108113772779671,26.67617607116699,-1.0513020940469824,26.497859954833984,1.0571498426087522,26.512126922607425,0.06848947197154143
11206,2017-10-02,27.20399475097656,27.38231086730957,26.854494094848636,26.968616485595703,12217729.0,0.01247677995719143,-1.2769220642443586,1.7368406237684357,53.45744661936248,43.16891621439769,-0.606999340940547,-0.3392190742993968,-0.18608798789821535,-0.9992843847351303,8.8472472498121,0.527816772460934,-0.3005984767919401,0.3780319213867145,-0.22639805195904117,0.9824618947324701,0.07581693471383844,0.6802469080595905,-1.0580611038207977,83.97440402624018,43.61609207526597,0.30221498667287733,10,-0.44935894012450817,-0.3780326843261683,-0.16761827468871715,-0.7596302032470668,2.232524871826172,0,0.05506029421580516,-2.8518540527691574,26.86875915527344,-1.108113772779671,26.67617607116699,-1.0513020940469824,26.497859954833984,0.05506029421580516
11207,2017-10-03,26.990013122558594,27.20399475097656,26.783166885375977,27.18972969055176,7266846.0,-0.007865816413241467,2.6874827646720485,-0.8484919695963198,50.50246816447449,44.680144317036,-0.36922886825283996,-0.11779471269419162,0.04318502147626191,-0.7438477932840435,8.566089774593323,0.4208278656005824,-0.2875331214396155,0.15549116134643626,-0.4533456102967435,0.764327932989616,-0.14892722447515538,0.4599095471680279,-0.7946243865966807,64.74348315743102,21.768052554944802,0.3044183858215902,10,-0.16405010223388672,-0.19614791870117188,0.060628414154052734,-0.5456485748291016,2.4821701049804723,1,0.06263216810100536,-1.2769220642443586,27.20399475097656,-2.8518540527691574,26.86875915527344,-1.108113772779671,26.67617607116699,0.06263216810100536
11208,2017-10-04,27.23965835571289,27.25392341613769,26.88302421569824,26.99714660644531,6970604.0,0.009249541006915551,1.7368406237685794,-1.2142795748216448,51.11661707757928,45.86804199591824,-0.5316575996443262,-0.3494012332923475,-0.18381371162993076,-0.9573404953800662,8.67278854523926,0.3708992004394531,-0.2478912998742686,0.3823118209838867,-0.25210783924586977,1.0167314812136432,0.06510199086901025,0.6995216510987632,-0.9967927344970704,87.17955750437541,44.240552637071886,0.3172098301148776,10,-0.4136953353881836,-0.44579315185546875,-0.17475128173828125,-0.7952938079833984,2.1041374206543004,2,0.05132225591478057,2.6874827646720485,26.990013122558594,-1.2769220642443586,27.20399475097656,-2.8518540527691574,26.86875915527344,0.05132225591478057
11209,2017-10-05,27.35378074645996,27.38231086730957,27.097003936767575,27.246789932250977,7619169.0,0.004189567624409474,2.4782699686083447,0.441177858524839,60.00000000000006,47.65352675387674,-0.5717221945660427,-0.4696251255801016,-0.2886727803006437,-1.0407713296186891,9.570116686323436,0.28530693054199574,-0.1924181442564752,0.48502187728881907,-0.17730845875432522,1.1473522133319634,0.1538567092672487,0.8161870453103894,-1.0653373154003916,95.7895507221492,46.90100120160929,0.33116516802157153,10,-0.5278177261352539,-0.5599155426025391,-0.28887367248535156,-0.9094161987304688,2.104135513305664,3,0.06179924649572266,1.7368406237685794,27.23965835571289,2.6874827646720485,26.990013122558594,-1.2769220642443586,27.20399475097656,0.06179924649572266
11210,2017-10-06,27.21112632751465,27.282453536987305,27.054208755493164,27.18972969055176,5779044.0,-0.005215162769182213,1.7826066736425996,0.19998573822508892,60.162576291428685,48.78270189736882,-0.35078504899285434,-0.3458248234160557,-0.1453498750227311,-0.8657794129832865,10.06785922950253,0.2995719909667969,-0.11531812223977056,0.3430807113647454,-0.31766138342779726,1.003822806157288,0.012709663968475837,0.6734517587610149,-0.8789281990050775,71.42848047267958,18.512745894038005,0.3303710473962712,10,-0.3851633071899414,-0.41726112365722656,-0.1426529884338379,-0.7667617797851562,2.810272216796875,4,0.0731324020165609,2.4782699686083447,27.35378074645996,1.7368406237685794,27.23965835571289,2.6874827646720485,26.990013122558594,0.0731324020165609
11211,2017-10-09,27.132667541503906,27.33238220214844,27.08987236022949,27.21825981140137,3483409.0,-0.002883334745736321,-1.8333463325496318,-4.000267427349733,60.32603601161783,50.425602862868196,-0.24934849711353735,-0.30727581646717184,-0.07654818889417925,-0.758983287799623,10.19912250134615,0.24250984191895242,-0.05603904853330732,0.27995710372924876,-0.3377916343031657,0.8977058417616632,-0.028917265286956706,0.5888314727454542,-0.7584649034423343,58.333333333333336,0.9897526802969097,0.308874369016207,10,-0.3067045211791992,-0.3388023376464844,0.04636240005493164,-0.6883029937744141,3.102710723876953,0,0.0696635410688482,1.7826066736425996,27.21112632751465,2.4782699686083447,27.35378074645996,1.7368406237685794,27.23965835571289,0.0696635410688482
11212,2017-10-10,27.318117141723636,27.39657592773437,27.111270904541016,27.22539138793945,3369567.0,0.006834919564619124,1.285701188065896,-1.0833426183844392,69.46775018707436,53.87523403156631,-0.3446932718130782,-0.4944839518701549,-0.2683193677523583,-0.9173489098118175,10.97406987607399,0.2853050231933558,0.0017634765310958755,0.45042810440063974,-0.19801606111852266,1.0988722699198021,0.12620602164105676,0.7746501871602227,-0.9035901744921446,84.72232023145999,21.212173439811465,0.32422208275958153,10,-0.485021591186527,-0.5242519378662145,-0.20684814453125355,-0.8737525939941442,2.47503662109375,1,0.07754569870569905,-1.8333463325496318,27.132667541503906,1.7826066736425996,27.21112632751465,2.4782699686083447,27.35378074645996,0.07754569870569905
11213,2017-10-11,27.432239532470703,27.46076965332031,27.054208755493164,27.054208755493164,6882698.0,0.004177535009276534,-1.1509407306871258,4.076869279028794,68.7678624242787,57.054612463871806,-0.3490407529054451,-0.602416506648737,-0.3923963513480331,-1.0032209719791503,11.850689738528972,0.4065608978271449,0.022562306358949513,0.5410127639770508,-0.15425217155761928,1.2362776995117208,0.19338029620971398,0.8886452317443876,-0.9587896276090397,92.98257136825396,24.115878060314742,0.3476324677673353,10,-0.3495006561279297,-0.6383743286132812,-0.3209705352783203,-0.9878749847412109,1.9828815460205078,2,0.07436300243200145,1.285701188065896,27.318117141723636,-1.8333463325496318,27.132667541503906,1.7826066736425996,27.21112632751465,0.07436300243200145
11214,2017-10-12,27.77460861206055,27.781740188598636,27.282453536987305,27.38944435119629,6636788.0,0.012480536967628852,1.5000119380177848,1.0188701140784264,73.09642017245893,60.766352994252756,-0.5802286394961946,-0.9461050561195954,-0.7379576832639714,-1.320414786736979,12.652285249923711,0.4992866516113317,0.09682469534179461,0.8534246444702198,0.06165886779691476,1.6451904211435249,0.45754175613356907,1.2493075328068706,-1.222173127322197,99.01975691859185,25.348186893484538,0.39588288833665203,10,-0.49215507507324574,-0.8202581405639684,-0.6633396148681676,-1.3302440643310582,1.6547775268554652,3,0.056497183676793794,-1.1509407306871258,27.432239532470703,1.285701188065896,27.318117141723636,-1.8333463325496318,27.132667541503906,0.056497183676793794
11215,2017-10-13,27.988588333129886,28.124107360839844,27.76034164428711,27.81740379333496,8940133.0,0.007704148924583487,-1.5499786073376831,0.44444554489767124,71.80847205212791,62.80535582011557,-0.6913594656389783,-1.1262618202855244,-0.9531688868254768,-1.5058971678886266,14.327099301765372,0.3637657165527344,0.20885178957585993,1.0092730522155797,0.08698278603816334,1.931563318392996,0.5481279191268698,1.4704181853042897,-1.3132223780055057,87.33347000989453,15.583934598209154,0.46114513308870864,10,-0.5349512100219762,-0.8630542755126989,-0.9058499336242711,-1.5442237854003942,1.5049934387206996,4,0.05249739319280011,1.5000119380177848,27.77460861206055,-1.1509407306871258,27.432239532470703,1.285701188065896,27.318117141723636,0.05249739319280011
11216,2017-10-16,28.29529190063477,28.3452205657959,27.80313873291016,27.924394607543945,11994951.0,0.010958164944026239,1.303033495265593,2.166651810584934,83.24457606313146,66.44336780885524,-0.9241694920323198,-1.375993772693942,-1.2513569268025293,-1.7870417318988814,15.413361845063916,0.5420818328857386,0.32087287372728923,1.2350208282470732,0.15415702930419428,2.315884627189952,0.6945889287756337,1.7754527277185126,-1.446076976824532,96.13259423634388,21.032671205352415,0.5404318994714401,10,-0.6811695098876989,-1.0592012405395543,-1.2446503639221227,-1.850927352905277,1.2268199920654261,0,0.06100331637285672,-1.5499786073376831,27.988588333129886,1.5000119380177848,27.77460861206055,-1.1509407306871258,27.432239532470703,0.06100331637285672
11217,2017-10-17,28.245363235473636,28.33095550537109,27.974321365356445,28.216833114624023,5942798.0,-0.00176455734531622,2.571436757458929,0.07692189018652823,82.15217939062842,69.89176362141626,-0.7570552817989622,-1.2603560138680514,-1.1944671197988193,-1.7140904421533882,16.465549932020597,0.3566341400146449,0.42889149107119806,1.102353286743167,-0.07606588470369502,2.280772458190029,0.5131437010197359,1.6915628724665979,-1.186707521785408,92.26518847268747,11.744922145998444,0.5892095857234303,10,-0.5456485748291051,-1.0092725753784215,-1.1840229034423864,-1.8009986877441442,1.3552074432372976,1,0.07045457384693643,1.303033495265593,28.29529190063477,-1.5499786073376831,27.988588333129886,1.5000119380177848,27.77460861206055,0.07045457384693643
11218,2017-10-18,28.25962829589844,28.302425384521484,28.067047119140625,28.231098175048828,3822553.0,0.0005050407851328043,3.124945683056456,1.0,81.00553568240689,72.22571203057257,-0.6832760663443374,-1.1830391636429667,-1.2012317847768124,-1.7026245418650454,16.87663219888938,0.23537826538085938,0.47290626125932533,1.0199707031250043,-0.19309933890304976,2.2330407451530583,0.41343568211097903,1.6265057241390295,-1.0208535029151378,91.94628102140034,9.517519083892893,0.6065350210140265,10,-0.5599136352539098,-1.0235376358032262,-1.198287963867191,-1.8152637481689489,1.4336662292480433,2,0.054265592273962104,2.571436757458929,28.245363235473636,1.303033495265593,28.29529190063477,-1.5499786073376831,27.988588333129886,0.054265592273962104
11219,2017-10-19,28.366619110107425,28.445077896118164,28.13124084472656,28.245363235473636,6744882.0,0.003785995098332995,1.256412717785647,4.250100280785672,80.34676720040444,74.46839990934767,-0.7056985692358673,-1.2046098234328149,-1.287597268555178,-1.7857343522064077,17.472444144970535,0.3138370513916051,0.5523489522351852,1.033523559570316,-0.22596467313137936,2.2930117922720115,0.40377944321946657,1.6632676759211655,-0.972941908930359,88.54175081267688,4.879121347026285,0.6297441163508485,10,-0.6169757843017614,-1.0805997848510778,-1.3052787780761754,-1.9222545623779332,1.3409423828124964,3,0.03696252853799509,3.124945683056456,28.25962829589844,2.571436757458929,28.245363235473636,1.303033495265593,28.29529190063477,0.03696252853799509
11220,2017-10-20,28.231098175048828,28.39514923095703,28.059913635253906,28.352354049682614,5938311.0,-0.004777479280578367,2.2413990244082362,-0.9999999999999707,72.64145390208097,75.83677967495467,-0.45849492041449125,-0.9812026693074216,-1.1335202703231424,-1.6297252161874525,17.989466910450574,0.335235595703125,0.615377553720684,0.8102707862854004,-0.44240000631498333,2.062941578885784,0.18393538998520853,1.4366061825855923,-0.6691968626811864,66.66666666666649,-16.256068840050034,0.6263353963001919,10,-0.48145484924316406,-0.9450788497924805,-1.1697578430175781,-1.786733627319336,1.6975746154785156,4,0.042445673081405566,1.256412717785647,28.366619110107425,3.124945683056456,28.25962829589844,2.571436757458929,28.245363235473636,0.042445673081405566
11221,2017-10-23,28.3452205657959,28.40228271484375,28.095577239990234,28.23823165893555,5121506.0,0.004042435403661893,1.7741941049108492,-0.882339987101439,81.24998350678322,77.14591671047788,-0.42748289814013773,-1.0278045673792064,-1.2218592662330465,-1.7272711001094585,19.388445595260002,0.3067054748535156,0.649906326775401,0.8480736732482903,-0.43577200456697085,2.1319193510635515,0.2061508343406615,1.489996512155919,-0.6420110000281731,78.78790334343549,-6.168587502246012,0.6419228389076298,10,-0.5955772399902344,-1.0592012405395508,-1.280313491821289,-1.9008560180664062,1.3908710479736328,0,0.04051339813670074,2.2413990244082362,28.231098175048828,1.256412717785647,28.366619110107425,3.124945683056456,28.25962829589844,0.04051339813670074
11222,2017-10-24,28.502140045166016,28.530670166015625,28.245363235473636,28.3452205657959,5339657.0,0.005536011935623142,1.6666726091258013,1.4666892482128382,80.41234460805565,78.43974806423087,-0.4456511428966152,-1.0835471350112655,-1.3529397759092419,-1.8650527396648329,20.949112758770358,0.28530693054198863,0.7051101359858407,0.9054924964904778,-0.3653110599335463,2.176296052914502,0.270090718278464,1.5408942747024916,-0.6802315465422204,93.93951671717745,8.881533115149168,0.6354017782120126,10,-0.5955781936645508,-1.1733245849609375,-1.5317411422729492,-2.0577754974365234,1.2482166290283203,1,0.03578579874766863,1.7741941049108492,28.3452205657959,2.2413990244082362,28.231098175048828,1.256412717785647,28.366619110107425,0.03578579874766863
11223,2017-10-25,28.58059883117676,28.6590576171875,28.038515090942386,28.437946319580078,7212028.0,0.0027527331592089865,3.1428871584925364,0.9090809641307613,80.06990064683336,79.21457922805025,-0.3845211094382748,-1.0519036682591612,-1.409633722895176,-1.9240648344575426,21.720190701474866,0.6205425262451136,0.7765824923042892,0.8798143386840849,-0.3526337056098896,2.1122623829780593,0.26359031653709764,1.4960383608310721,-0.631113232422436,87.35642076208852,3.5048864289774286,0.6162240221469877,10,-0.3708992004394567,-1.1875896453857457,-1.628031730651859,-2.0898714065551793,1.255350112915039,2,0.03568756041673793,1.6666726091258013,28.502140045166016,1.7741941049108492,28.3452205657959,2.2413990244082362,28.231098175048828,0.03568756041673793
11224,2017-10-26,28.445077896118164,28.773181915283203,28.437946319580078,28.708986282348636,5599308.0,-0.004741710831851598,-1.4102796176684358,-1.8500086908852458,80.35087982675546,80.16373564745331,-0.16080254103484393,-0.8190598702531595,-1.260142324248207,-1.770371176635841,23.411187757331774,0.335235595703125,0.8117861635828945,0.6558483123779304,-0.5195672633374073,1.8312638880932681,0.06814052452026331,1.2435561002355975,-0.4065628051757777,55.33975289282568,-28.840507656351328,0.5877077878576688,10,-0.15691757202148438,-0.9236793518066406,-1.6351642608642578,-1.950784683227539,1.1982898712158203,3,0.04388163862960148,3.1428871584925364,28.58059883117676,1.6666726091258013,28.502140045166016,1.7741941049108492,28.3452205657959,0.04388163862960148
11225,2017-10-27,28.708986282348636,28.766048431396484,28.3452205657959,28.39514923095703,3902607.0,0.009277822588297013,-1.0344867332119227,-1.189189384521983,85.53052561162552,80.41773004173042,-0.34841562621828004,-0.9887268146942425,-1.4945386413282513,-2.013476612820835,25.324583188932266,0.42082786560058594,0.8561623038963546,0.8277453422546408,-0.3322885243339968,1.9877792088432784,0.24772840896032022,1.4077622755489614,-0.67047119140625,91.26193931621091,3.6547375819716024,0.5800169332943192,10,-0.33523464202881215,-1.187587738037113,-1.8990726470947301,-2.2146930694580114,0.7132682800292933,4,0.03478267051126238,-1.4102796176684358,28.445077896118164,3.1428871584925364,28.58059883117676,1.6666726091258013,28.502140045166016,0.03478267051126238
11226,2017-10-30,28.70185470581055,28.72325134277344,28.487873077392575,28.58059883117676,6849611.0,-0.00024840920776325603,1.8696066690696027,0.386365708242926,83.91610418534698,80.61372168558805,-0.3101654602099906,-0.9102970715929466,-1.4663371238725382,-1.9829807050829302,26.547477999456483,0.23537826538086648,0.8586362146719608,0.7457207679748556,-0.4235829875138215,1.9150245234635328,0.16106889023051707,1.3303726457191942,-0.5164062499999993,90.29121676527978,2.223297421233326,0.5846518777443381,10,-0.29600620269775746,-1.180456161499027,-1.9008569717407262,-2.1540660858154332,0.6276741027831996,0,0.04274351247651009,-1.0344867332119227,28.708986282348636,-1.4102796176684358,28.445077896118164,3.1428871584925364,28.58059883117676,0.04274351247651009
11227,2017-10-31,28.680456161499023,28.80171203613281,28.60199737548828,28.687589645385746,5176745.0,-0.0007455456983828102,-1.4347866527147572,-0.05883000644930808,82.0512820512817,80.72991572657413,-0.24647835338781476,-0.7966036371335363,-1.422993030476178,-1.9406106184224434,28.121544659016173,0.1997146606445277,0.8564596794011123,0.6398000717163086,-0.47874333406552694,1.7583434774981441,0.08052836882539083,1.1990717746072264,-0.3774610137939405,84.11211216214559,-3.196407003771867,0.559271702890918,10,-0.2603425979614258,-1.1447925567626953,-1.888373851776123,-2.1326675415039062,0.4279613494873047,1,0.036806787392998475,1.8696066690696027,28.70185470581055,-1.0344867332119227,28.708986282348636,-1.4102796176684358,28.445077896118164,0.036806787392998475
11228,2017-11-01,28.637659072875977,28.78744697570801,28.51640510559082,28.7589168548584,7304420.0,-0.0014922039029664491,2.039982885870065,16.99839572191667,76.19041004073628,80.26809826438878,-0.16139026668994916,-0.6784882093126399,-1.364503707265527,-1.8752835063487368,29.51440438298121,0.27104187011719105,0.7933710209395635,0.5271029472351074,-0.5548063598904847,1.6090122543606995,-0.013851706327688618,1.0680576007979035,-0.2349205474853484,64.06220621477239,-20.865833738263177,0.5409546535627959,11,-0.2175455093383789,-1.1019954681396484,-1.8455767631530762,-1.9900131225585938,0.6419410705566371,2,0.03885434904043006,-1.4347866527147572,28.680456161499023,1.8696066690696027,28.70185470581055,-1.0344867332119227,28.708986282348636,0.03885434904043006
11229,2017-11-02,29.04422378540039,29.108417510986328,28.15263938903809,28.60199737548828,10927749.0,0.014196855667909292,2.3499996657374043,-3.6469940541730894,78.68214603689182,80.93928627936776,-0.515990564183813,-1.0033584589108102,-1.7523978000985139,-2.2575225306273197,30.14307498013086,0.9557781219482386,0.7458988261306772,0.8491455078125014,-0.24785070174436896,1.9461417173693718,0.30064740303406623,1.3976436125909366,-0.24251174926758168,93.28361634234875,8.302117762563824,0.548498104778435,11,-0.47075748443603516,-1.3552074432373047,-2.2521414756774902,-2.2146949768066406,0.8559188842773402,3,0.0272592982529416,2.039982885870065,28.637659072875977,-1.4347866527147572,28.680456161499023,1.8696066690696027,28.70185470581055,0.0272592982529416
11230,2017-11-03,29.201141357421875,29.643367767333984,28.93009948730469,29.06562042236328,8004439.0,0.005402711850070574,-2.5087729174877054,0.3064514737722877,76.79322561718605,80.44409095830142,-0.5820452471214885,-1.0577777597020983,-1.888896284691942,-2.390549424029473,31.411485055116966,0.7132682800292933,0.7127785139287006,0.906562328338623,-0.1755551609100401,1.9886798175872862,0.3655035837142897,1.4476210729629564,-1.0485019683837855,70.33487680581796,-12.689314226583605,0.5410587446243322,11,-0.3601999282836914,-1.0271034240722656,-2.5035672187805176,-2.3074188232421875,0.049928665161136365,4,0.015144148117337553,2.3499996657374043,29.04422378540039,2.039982885870065,28.637659072875977,-1.4347866527147572,28.680456161499023,0.015144148117337553
11231,2017-11-06,29.02282524108887,29.34379577636719,28.97289657592773,29.2225399017334,5461631.0,-0.006106477625323459,-1.4761941144261388,-1.473681247536989,71.37255765568486,79.43967018581579,-0.33246504698757917,-0.7700774665610197,-1.6908923806475933,-2.190617521152859,32.6164834494611,0.37089920043946023,0.6741368498736904,0.6337383270263715,-0.34646746999271016,1.613944124045453,0.14363542851683064,1.1238412255359123,-0.8701858520507812,58.373199619740376,-22.51204740441473,0.4901028985095406,11,-0.18188381195068715,-0.8095579147338903,-2.309202671051029,-2.1291027069091832,0.313837051391598,0,0.01376259264806401,-2.5087729174877054,29.201141357421875,2.3499996657374043,29.04422378540039,2.039982885870065,28.637659072875977,0.01376259264806401
11232,2017-11-07,29.43651962280273,29.59343719482422,29.001426696777344,29.05135536193848,5865688.0,0.014254104425649672,-1.4411717284528356,-1.928572792909805,76.52733257208868,79.04605151084414,-0.6701528908524494,-1.0718852403386911,-2.078996045673776,-2.583032157288134,33.894944654031754,0.592010498046875,0.6878412004279255,0.9415125846862757,-0.008786398061577216,1.8918115674341287,0.46636309331234926,1.4166620760602022,-1.2540656661987235,86.12435722410349,6.364037077636496,0.47514949137392587,11,-0.5385160446166957,-1.2232522964477504,-2.64622068405151,-2.5427970886230433,-0.3281021118164027,1,-0.003634628535572615,-1.4761941144261388,29.02282524108887,-2.5087729174877054,29.201141357421875,2.3499996657374043,29.04422378540039,-0.003634628535572615
11233,2017-11-08,29.472183227539066,29.57917213439941,29.12981414794922,29.45078468322754,5349331.0,0.0012115428451910937,2.818208338398043,0.05555693112209288,75.74750446867998,78.53456535994688,-0.6325662063882014,-0.9980563047708912,-2.0869772353911635,-2.594259299593194,35.07117665757181,0.44935798645019176,0.678211749056981,0.8751790046691923,-0.03174219124248978,1.7821002005808744,0.42171840671335303,1.3286396026250316,-1.260510994720459,88.51671825080531,9.45958658326576,0.4534605979558405,11,-0.5741796493530309,-1.2089872360229528,-2.6622691154480016,-2.5784606933593786,-0.41369438171387074,2,-0.012342679663203016,-1.4411717284528356,29.43651962280273,-1.4761941144261388,29.02282524108887,-2.5087729174877054,29.201141357421875,-0.012342679663203016
11234,2017-11-09,29.34379577636719,29.62910079956055,29.26533508300781,29.39372253417969,5019721.0,-0.004356224653622176,-2.5172248450868735,-2.3331847758263353,76.00002495828397,77.47562084290894,-0.4059824673728585,-0.7864008202790416,-1.9230906032576272,-2.442503284588259,35.56935837747429,0.3637657165527415,0.6628752636101751,0.6683321952819874,-0.21008137832806995,1.5467457688920447,0.22912540847695695,1.1075389820870178,-1.1034896328582775,58.00009626749557,-21.68975750052703,0.439206786805029,11,-0.4457921981811559,-0.9950075149536168,-2.5338816642761266,-2.4500732421875036,-0.4707565307617223,3,-0.002187707187707444,2.818208338398043,29.472183227539066,-1.4411717284528356,29.43651962280273,-1.4761941144261388,29.02282524108887,-0.002187707187707444
11235,2017-11-10,29.457916259765625,29.550642013549805,29.144079208374023,29.144079208374023,5442003.0,0.003889083889083711,-1.5909165496745492,-6.285948960880195,76.00000356547224,76.59605410736728,-0.4500194889571496,-0.8272103862989155,-2.000343744079231,-2.5298488306248395,35.23928674327528,0.40656280517578125,0.6494440562822703,0.7089862823486328,-0.17331188783355245,1.591284452530818,0.26783719725754196,1.1501353674397237,-1.1895488837802084,73.91291710266222,-5.647675065890567,0.441149085091092,11,-0.5599126815795898,-1.1091279983520508,-2.6480021476745605,-2.5641937255859375,-1.198287963867184,4,0.015012141592516848,-2.5172248450868735,29.34379577636719,2.818208338398043,29.472183227539066,-1.4411717284528356,29.43651962280273,0.015012141592516848
11236,2017-11-13,30.021398544311523,30.08559226989746,29.457916259765625,29.51497840881348,7444900.0,0.019128382319272053,-1.0229849021343562,1.613640369269654,79.83194347380231,76.34946093209179,-0.9014359092491553,-1.3225547468121448,-2.5120627419838293,-3.062893829962796,34.8699059097996,0.6276760101318359,0.6640914233747779,1.186163234710694,0.16408544057415142,2.2082410288472367,0.6751243376424227,1.6972021317789654,-1.7255311604991341,94.07897398907488,15.6623454042346,0.5110388970682714,11,-0.90228271484375,-1.451498031616211,-3.211484432220459,-3.127676010131836,-2.175464630126953,0,-0.025659314991322235,-1.5909165496745492,29.457916259765625,-2.5172248450868735,29.34379577636719,2.818208338398043,29.472183227539066,-0.025659314991322235
11237,2017-11-14,30.23537826538086,30.28530693054199,29.664764404296875,29.778886795043945,7399756.0,0.007127573379151597,1.2307679121798523,0.9014086098452099,80.85107593527808,76.86731269815199,-0.974090533055918,-1.4543696701196716,-2.672105155686822,-3.2430607696683786,34.59025389086889,0.6205425262451136,0.6486249769156984,1.3006422042846673,0.14201347088415162,2.459270937685183,0.7213278375844112,1.8799565709849233,-1.8679218861250675,95.67901540249382,17.633405855581728,0.579314366700257,11,-1.0164051055908203,-1.5656204223632812,-3.425464153289795,-3.341655731201172,-2.368045806884769,1,-0.029723986417904635,-1.0229849021343562,30.021398544311523,-1.5909165496745492,29.457916259765625,-2.5172248450868735,29.34379577636719,-0.029723986417904635
11238,2017-11-15,29.793153762817386,30.43509292602539,29.72895812988281,30.28530693054199,8099634.0,-0.014626061519124933,-1.2758557096488494,-1.0781212787204284,72.55373736342294,76.1863784010999,-0.3919386475380833,-0.9395371858721298,-2.178820242202857,-2.7773377807799626,34.3727738412505,0.7061347961425817,0.6394935567413924,0.7817414283752484,-0.3916497893715096,1.9551326461220064,0.1950458195018676,1.3684370372486292,-1.3106263504844229,50.27634838955621,-29.375634719556608,0.5866956088733797,11,-0.1105575561523473,-1.048502922058109,-2.9796733856201207,-2.899431228637699,-1.968618392944336,2,-0.02298300667603803,1.2307679121798523,30.23537826538086,-1.0229849021343562,30.021398544311523,-1.5909165496745492,29.457916259765625,-0.02298300667603803
11239,2017-11-16,29.41512107849121,29.707561492919922,29.322397232055664,29.671897888183594,9795914.0,-0.01268857561491088,1.3478179989652426,0.5217416579467579,61.37932051977171,74.47372227916496,0.049437532400492756,-0.5048075474616383,-1.7641043705995259,-2.372641336654553,33.38488628202218,0.4707565307617223,0.6355930213836949,0.35128364562988423,-0.7941675539962425,1.496734845256011,-0.22144195418317736,0.9240092454429458,-0.776388425062855,20.994499625478124,-54.82648755065506,0.572725599813063,11,0.28887367248535156,-0.5563478469848633,-2.4768190383911133,-2.5213985443115234,-1.7332382202148402,3,-0.01212411234733246,-1.2758557096488494,29.793153762817386,1.2307679121798523,30.23537826538086,-1.0229849021343562,30.021398544311523,-0.01212411234733246
11240,2017-11-17,29.429386138916016,29.500713348388672,29.286733627319336,29.379457473754886,6759463.0,0.00048495671279891184,1.2222068159534114,-0.1944438254410261,61.697232795282744,73.39868618356473,0.07929224351002517,-0.44764810224769747,-1.743983347378844,-2.3533973421186687,32.62087228589895,0.21397972106933594,0.6644056311037971,0.30563430786132884,-0.7802225329231156,1.3914911486457733,-0.2372941125308934,0.8485627282535511,-0.6469446636798963,12.422289065575324,-59.02498795130565,0.5429284203922218,11,0.28887367248535156,-0.3316688537597656,-2.3109841346740723,-2.4750356674194336,-1.619115829467777,4,-0.01890446816268654,1.3478179989652426,29.41512107849121,-1.2758557096488494,29.793153762817386,1.2307679121798523,30.23537826538086,-0.01890446816268654
11241,2017-11-20,29.493581771850586,29.700428009033203,29.39372253417969,29.472183227539066,5327320.0,0.0021813446135623416,-2.4399460910676867,0.4285823432784099,62.89594238462044,71.88408727384605,0.09934285929847775,-0.44417324037342,-1.7792362326139077,-2.37938434296386,31.92857162251507,0.3067054748535121,0.6568784178288816,0.3124118804931655,-0.7202526041613808,1.3450763651477118,-0.20392036183410767,0.8287441228204386,-0.5789281805513262,18.012493543120332,-49.69160886564289,0.5163322423272733,11,0.28887176513671875,-0.3744659423828125,-2.203996181488037,-2.3680477142333984,-1.462198257446289,0,-0.04183803396608343,1.2222068159534114,29.429386138916016,1.3478179989652426,29.41512107849121,-1.2758557096488494,29.793153762817386,-0.04183803396608343
11242,2017-11-21,29.522111892700195,29.72182655334473,29.48644828796387,29.572040557861328,4320684.0,0.0009673332005013524,-2.8823399871016697,-2.3332739103310765,64.0909389259347,70.58891332465211,0.09412954483221725,-0.41357591017928996,-1.7643287924687812,-2.3717714564914942,30.965547317531133,0.23537826538085938,0.6497687110812329,0.28994340896606374,-0.7014430197700712,1.2813298377021987,-0.20574980540200372,0.7856366233341312,-0.485823154622846,20.49691813756185,-45.69874953495244,0.4956932143680677,11,0.2674741744995117,-0.31740474700927734,-2.0970053672790527,-2.2860212326049805,-1.4122695922851562,1,-0.056777034942750326,-2.4399460910676867,29.493581771850586,1.2222068159534114,29.429386138916016,1.3478179989652426,29.41512107849121,-0.056777034942750326
11243,2017-11-22,29.600570678710934,29.636234283447266,29.39372253417969,29.557775497436523,4288578.0,0.0026576278247267826,3.2500292480737434,-0.857126485082253,59.89846544363676,68.79985115635797,0.04000464368857237,-0.4339519345088618,-1.7957032275564409,-2.410644642610574,30.77017500553909,0.24251174926757457,0.6690625888023689,0.3174036026000948,-0.6371074079820822,1.2719146131822718,-0.15985190269099547,0.7946591078911851,-0.45237760559774287,72.13103974328484,8.975088462944072,0.4772555052910891,11,0.18901538848877308,-0.36376667022704723,-2.132668018341061,-2.364480018615719,-1.3623390197753835,2,-0.05855421637061231,-2.8823399871016697,29.522111892700195,-2.4399460910676867,29.493581771850586,1.2222068159534114,29.429386138916016,-0.05855421637061231
11244,2017-11-24,29.693294525146484,29.778886795043945,29.57917213439941,29.600570678710934,2008505.0,0.0031325019859240744,-1.9473624950739281,2.1666889512860856,58.961030301430704,66.90663190479782,0.0023141737365897086,-0.4515173337935181,-1.846192747918149,-2.4591974053111656,30.4160166871418,0.1997146606445348,0.6372279680452806,0.3477166175842292,-0.5367210381240533,1.2321542732925117,-0.09450221026991201,0.7899354454383705,-0.44214946380031606,82.608611401775,19.519664507882,0.4422188278541404,11,0.1676187515258789,-0.45649051666259766,-2.2253918647766113,-2.4572038650512695,-1.833093643188473,4,-0.0629353928271863,3.2500292480737434,29.600570678710934,-2.8823399871016697,29.522111892700195,-2.4399460910676867,29.493581771850586,-0.0629353928271863
11245,2017-11-27,29.707561492919922,29.828815460205078,29.572040557861328,29.743223190307614,6111598.0,0.00048047776447823765,1.4827611644397725,-0.38460114370340687,63.2596723854549,65.06526845053699,0.030378017634813403,-0.4080591770279973,-1.8059215898277685,-2.4305841032474937,30.47911540198629,0.25677490234375,0.6075874633052507,0.31205482482910085,-0.532932616831939,1.1570422664901407,-0.1104388960014191,0.7345485456596208,-0.3617006023994165,72.1314781205886,8.097124500187093,0.4224937208305199,11,0.1533517837524414,-0.47075748443603516,-2.189730167388916,-2.421542167663574,-2.2396583557128906,0,-0.06818730763635117,-1.9473624950739281,29.693294525146484,3.2500292480737434,29.600570678710934,-2.8823399871016697,29.522111892700195,-0.06818730763635117
11246,2017-11-28,29.928672790527344,30.035663604736328,29.77175521850586,29.80028533935547,5407935.0,0.007442929897161665,-1.846175998683507,-3.6001497566458096,60.29849388069191,62.78164822224964,-0.22939275588996466,-0.5613273675152968,-1.9639721818597309,-2.605955158478821,30.67798321621677,0.32810211181640625,0.5936758553873602,0.471825218200685,-0.33855180612325597,1.282202242524626,0.06663670603871452,0.8770137303626555,-0.4956733371664477,83.33323429264138,21.180473666952537,0.4051885121619706,11,-0.06775951385498047,-0.691868782043457,-2.410841464996338,-2.642653465270996,-2.689014434814453,1,-0.07078170475202616,1.4827611644397725,29.707561492919922,-1.9473624950739281,29.693294525146484,3.2500292480737434,29.600570678710934,-0.07078170475202616
11247,2017-11-29,29.73609161376953,29.893009185791016,29.59343719482422,29.8359489440918,6291054.0,-0.00643467146390686,1.8000285240582603,-0.777781079153819,55.1820713604079,60.85146311080353,-0.12860795912313705,-0.30104015211721347,-1.706508679128909,-2.3703392070452125,30.468183979212693,0.335235595703125,0.5681648467215545,0.22646226882934428,-0.5046295144275987,0.9575540520862873,-0.13908362279912723,0.5920081604578158,-0.22292468259547604,53.33341256588656,-5.257926321620303,0.3655458916284715,11,-0.07489299774169922,-0.49928760528564453,-2.2182602882385254,-2.4500722885131836,-2.2039947509765625,2,-0.05732791388683567,-1.846175998683507,29.928672790527344,1.4827611644397725,29.707561492919922,-1.9473624950739281,29.693294525146484,-0.05732791388683567
11248,2017-11-30,29.750356674194336,29.928672790527344,29.550642013549805,29.778886795043945,10299232.0,0.0004797221037009525,1.30434833158935,0.28570882836076456,58.357754473244384,60.51573355007827,-0.16716097048119494,-0.2399741446807795,-1.645880000101684,-2.340594099948923,30.589866901334574,0.37803077697753906,0.47312913404061874,0.18509244918823242,-0.4261297729432485,0.7963146713197133,-0.12051866187750804,0.4907035602539729,0.6847362518310547,41.176447455867496,-16.767199021500538,0.30561111106574074,11,-0.0891580581665039,-0.5135526657104492,-2.1326680183410645,-2.421541213989258,-2.532096862792965,3,-0.05514267918684457,1.8000285240582603,29.73609161376953,-1.846175998683507,29.928672790527344,1.4827611644397725,29.707561492919922,-0.05514267918684457
11249,2017-12-01,29.8359489440918,30.021398544311523,29.429386138916016,29.87874412536621,8283997.0,0.002877016596298798,2.6086873114329063,1.4999999999998754,57.863527148883286,60.08976625603389,-0.20873148845165446,-0.2774353911797185,-1.6595584279126427,-2.385217779649107,32.03999737249138,0.5920124053955078,0.34854529247446564,0.2310984611511273,-0.33922194999864885,0.8014188723009035,-0.054061744423758995,0.5162586667260136,0.5814549636840773,67.05886794352361,10.675242067617532,0.2851602055748876,12,-0.12125587463379262,-0.5420827865600621,-2.0345945358276403,-2.442939758300785,-2.7674751281738317,4,-0.05355007438007542,1.30434833158935,29.750356674194336,1.8000285240582603,29.73609161376953,-1.846175998683507,29.928672790527344,-0.05355007438007542
11250,2017-12-04,29.643367767333984,29.957204818725586,29.54350852966309,29.87874412536621,6925179.0,-0.006454669067797569,1.109093384286995,5.500066853857924,40.70176031196023,57.623746025738306,0.019439284055213335,-0.05272843130436655,-1.395128666945734,-2.1483858495120103,32.25036510873996,0.41369628906249645,0.26490626300755693,0.016405963897703657,-0.5213740395111408,0.5541859673065481,-0.25248403780672035,0.28529596560212767,0.7345154296874981,35.29433971761508,-15.646871235920251,0.26889000170442234,12,0.07132530212402344,-0.3495016098022461,-1.7385883331298828,-2.193296432495117,-2.246791839599613,0,-0.060153991252672845,2.6086873114329063,29.8359489440918,1.30434833158935,29.750356674194336,1.8000285240582603,29.73609161376953,-0.060153991252672845
11251,2017-12-05,29.42225456237793,29.750356674194336,29.208274841308594,29.65763282775879,8607859.0,-0.007459112159304504,1.5762756420134703,1.000008103399376,30.069928762235733,53.843633785327306,0.25632613839033525,0.2106431075081332,-1.1142921377522654,-1.8877306324560443,32.073234862920955,0.5420818328857422,0.24173713081033554,-0.22467870712280202,-0.6931997186736609,0.24384230442805688,-0.4589392128982297,0.00958179865262565,0.9176887523193358,26.315764782048785,-18.182931757682145,0.23426050577542926,12,0.19971466064453125,-0.1283884048461914,-1.4746794700622559,-1.9721832275390625,-2.0399436950683594,1,-0.06642425790408046,1.109093384286995,29.643367767333984,2.6086873114329063,29.8359489440918,1.30434833158935,29.750356674194336,-0.06642425790408046
11252,2017-12-06,29.32952880859375,29.707561492919922,29.087018966674805,29.58630561828613,7547527.0,-0.003151551611641157,1.485706972888517,1.0909113009091789,36.28688031646918,51.22012432675313,0.3563334035100709,0.3108814527354724,-0.9518016901120667,-1.766647780501831,31.243286012199167,0.6205425262451172,0.21374220894680462,-0.3120549201965339,-0.7929709417807089,0.1688611013876411,-0.5525129309886232,-0.07159690940444463,0.9425143977001937,25.954103420401566,-17.077891007613815,0.240458010792088,12,0.2318124771118164,-0.03566265106201172,-1.3659052848815918,-1.8794574737548828,-1.890157699584961,2,-0.07125482535091099,1.5762756420134703,29.42225456237793,1.109093384286995,29.643367767333984,2.6086873114329063,29.8359489440918,-0.07125482535091099
11253,2017-12-07,29.108417510986328,29.365192413330078,28.209699630737305,29.34379577636719,9553649.0,-0.007538862934021506,7.307771423869667,0.9166648096564797,40.00002487540536,49.11334594608364,0.559084866321399,0.5305443010947393,-0.6615966970055851,-1.5196578151729732,30.851370583895875,1.1554927825927734,0.16909483481980914,-0.5149779319763184,-1.0476048786005876,0.017649014647950878,-0.781291405288453,-0.24866445866418374,1.0688237561380838,49.60635972762073,3.6303428382176577,0.26631347331213395,12,0.014264106750488281,0.18544864654541016,-1.1305289268493652,-1.6440811157226562,-1.2268199920654297,3,-0.054153429934774455,1.485706972888517,29.32952880859375,1.5762756420134703,29.42225456237793,1.109093384286995,29.643367767333984,-0.054153429934774455
11254,2017-12-08,29.279600143432614,29.293865203857425,28.79457855224609,28.97289657592773,11146180.0,0.005880863581184892,1.9787379309166828,-1.303024164141108,45.56961311192766,47.14778380458061,0.3610127849763387,0.3734528214881472,-0.7660204553711587,-1.6663230635029826,30.335813239378563,0.49928665161133523,0.12000098527068914,-0.34058551788330504,-0.8810234759054865,0.19985244013887637,-0.6108044968943958,-0.07036653887221433,0.7008869600530865,61.224454156097394,10.54954766340451,0.2702189790110912,12,-0.15691852569579723,0.014266014099124646,-1.3017115592956507,-1.8152637481689418,-1.7546367645263636,4,-0.07040192905413023,7.307771423869667,29.108417510986328,1.485706972888517,29.32952880859375,1.5762756420134703,29.42225456237793,-0.07040192905413023
11255,2017-12-11,29.90014266967773,29.921541213989254,29.30813026428223,29.30813026428223,12220533.0,0.021193681717142754,-1.0722908645714202,1.9302429711257783,59.04761015413887,47.00879672385251,-0.2562910269476397,-0.223731329129631,-1.3174254040689632,-2.260882531054861,29.730005067627708,0.6419410705566406,0.09929586124480849,0.2578456878662081,-0.29076288579675236,0.8064542615291685,-0.01645859896527213,0.5321499746976883,-1.6904430389404261,98.74996935926319,42.12822716468309,0.27430428683147995,12,-0.7845935821533168,-0.5777463912963832,-1.7689013481140101,-2.282453536987301,-2.817403793334961,0,-0.09470419205161207,1.9787379309166828,29.279600143432614,7.307771423869667,29.108417510986328,1.485706972888517,29.32952880859375,-0.09470419205161207
11256,2017-12-12,29.25107002258301,29.87874412536621,29.21540641784668,29.80028533935547,11136787.0,-0.021708011706343955,-1.1379282787704055,-0.9277091354285858,45.27361694824612,45.907857344723425,0.3202313292400767,0.38437849541123725,-0.6161392919006055,-1.587970701398696,28.130146601471928,0.6847362518310511,0.05855111396974877,-0.352710533142087,-0.8974044077805488,0.19198334149637475,-0.6250574704613179,-0.08036359582285613,-1.007133560180666,60.833338904376724,-0.3431640103169329,0.2723469373192313,12,-0.1355209350585973,0.07132625579833629,-0.7435803413391149,-1.3659057617187536,-2.1112709045410227,1,-0.06339918824907587,-1.0722908645714202,29.90014266967773,1.9787379309166828,29.279600143432614,7.307771423869667,29.108417510986328,-0.06339918824907587
11257,2017-12-13,29.33666229248047,29.59343719482422,29.144079208374023,29.24393653869629,12115523.0,0.0029261244060945213,-2.073159278125265,-0.16883315332335574,45.409430103659794,44.4691546369918,0.19223736909306766,0.24032612863663871,-0.6405486556751612,-1.6457951800824873,26.182871374595695,0.4493579864501953,0.0036771053442627988,-0.22218246459960866,-0.6904010844310626,0.2460361552318453,-0.45629177451533565,0.011926845316118317,-1.059173735046386,65.83335004646264,5.792912000956264,0.2341093099157266,12,-0.2211132049560547,-0.014266014099121094,-0.8095579147338867,-1.451498031616211,-1.8544940948486293,2,-0.06661805646758379,-1.1379282787704055,29.25107002258301,-1.0722908645714202,29.90014266967773,1.9787379309166828,29.279600143432614,-0.06661805646758379
11258,2017-12-14,29.108417510986328,29.429386138916016,28.965763092041016,29.229671478271484,6581128.0,-0.007780189144170113,-1.2806958284073635,-1.307662244163324,40.28438031098194,42.51591609944721,0.3574351277777126,0.43704970781438135,-0.36055977670425676,-1.3887779540166676,24.039962357814073,0.463623046875,-0.06630091941082128,-0.416190433502198,-0.9116173133204128,0.0792364463160169,-0.6639038734113072,-0.16847699359308876,-0.7980479004211425,27.84821266880288,-28.125601231079578,0.24771343990910832,12,-0.024965286254882812,0.21397876739501953,-0.5527820587158203,-1.2232532501220703,-1.8544940948486364,3,-0.05733896050335252,-2.073159278125265,29.33666229248047,-1.1379282787704055,29.25107002258301,-1.0722908645714202,29.90014266967773,-0.05733896050335252
11259,2017-12-15,29.058488845825195,29.25820350646973,29.01569175720215,29.144079208374023,12642395.0,-0.0017152655290274543,-1.833337047353802,0.7058768011074058,39.344248948675286,42.36508150352666,0.31903312190007327,0.48368947676097207,-0.2620794069480148,-1.317591713034716,23.232561402065567,0.24251174926758168,-0.11442252039382694,-0.4482874870300293,-0.9843152417639978,0.08774026770393917,-0.7163013643970118,-0.18027360966304684,-0.715895803191529,9.701598274207136,-42.401351022795346,0.26801387736698346,12,0.0071315765380859375,0.26390743255615234,-0.4778890609741211,-1.1733245849609375,-1.4693317413330043,4,-0.04050077528630258,-1.2806958284073635,29.108417510986328,-2.073159278125265,29.33666229248047,-1.1379282787704055,29.25107002258301,-0.04050077528630258
11260,2017-12-18,28.87303924560547,29.30099868774414,28.80884552001953,29.16547775268555,6977333.0,-0.006381942337182811,-1.3389867382180443,3.416722378214598,32.46446038205481,42.631140572395445,0.4288147622171756,0.6591150658346017,-0.024633129815271104,-1.1152776232373078,22.64927514826525,0.4921531677246094,-0.18229050725539508,-0.6059197425842271,-1.2120211221738977,0.00018163700544349126,-0.9089704323790606,-0.3028690527893936,-0.4988672395446905,5.999982172622496,-40.41126791009966,0.30305068979483457,12,0.1925811767578125,0.4493570327758789,-0.24964332580566406,-0.9878749847412109,-1.155492782592777,0,-0.04668978056767603,-1.833337047353802,29.058488845825195,-1.2806958284073635,29.108417510986328,-2.073159278125265,29.33666229248047,-0.04668978056767603
11261,2017-12-19,28.25962829589844,29.058488845825195,28.25249671936035,28.94436454772949,6272688.0,-0.021245111901421643,-1.3061310805316568,2.3414708913266975,28.482310336047448,41.76396613012636,0.9610259384334974,1.2388582970208795,0.6372480149680335,-0.4930673666610055,22.017164131474193,0.8059921264648438,-0.277545725322053,-1.157633018493648,-1.97267271961746,-0.3425933173698361,-1.5651528690555558,-0.7501131679317403,1.6619129180908132,0.5318339380890481,-43.144748211445005,0.40751985056190654,12,0.8059921264648402,1.0627679824829066,0.36376762390136363,-0.37446403503418324,-0.9201126098632812,1,-0.04164560861285227,-1.3389867382180443,28.87303924560547,-1.833337047353802,29.058488845825195,-1.2806958284073635,29.108417510986328,-0.04164560861285227
11262,2017-12-20,27.84593391418457,28.33095550537109,27.79600524902344,28.231098175048828,8520935.0,-0.01463905955811573,-1.2058822372793405,0.5625001740951983,25.1396559021985,40.11281402199227,1.2763643236669502,1.6027108213454007,1.089626267741746,-0.0722066109456172,21.54128941539284,0.5349502563476491,-0.33054381786857334,-1.4875185012817376,-2.5609266168822664,-0.4141103856812087,-2.024222559082002,-0.9508144434814731,2.0422264099121072,3.056768049025785,-39.245037734018744,0.5367040578002636,12,1.0128393173217773,1.2696151733398438,0.9985742568969727,0.2603425979614258,-0.5349502563476562,2,-0.025358632190923935,-1.3061310805316568,28.25962829589844,-1.3389867382180443,28.87303924560547,-1.833337047353802,29.058488845825195,-0.025358632190923935
11263,2017-12-21,27.86733245849609,28.074180603027344,27.64621925354004,27.72467994689941,5628609.0,0.0007684620805847864,-1.8571337616116503,-0.3703679860550568,23.86363291050752,37.7010384440567,1.1850217803386514,1.522883645799471,1.1042787564375445,-0.08863325058650062,21.436508039687908,0.4279613494873047,-0.34648008010738707,-1.3794580459594776,-2.6276924615951884,-0.13122363032376683,-2.0035752537773313,-0.755340838141624,1.9371416625976572,13.362095297153594,-24.74200227810723,0.6241172078178547,12,0.9165477752685582,1.1733236312866246,1.0770330429077184,0.3388013839721715,-0.39942932128905895,3,-0.013821353781812151,-1.2058822372793405,27.84593391418457,-1.3061310805316568,28.25962829589844,-1.3389867382180443,28.87303924560547,-0.013821353781812151
11264,2017-12-22,27.82453536987305,27.974321365356445,27.79600524902344,27.952924728393555,4948780.0,-0.0015357440001398937,1.0833435470032677,-0.9000147076519653,24.85205415292684,33.9015322216998,1.117197359126532,1.4951570894098225,1.1723355989887203,-0.039582109071002236,21.051387106017362,0.17831611633300426,-0.38416171002182864,-1.3288171768188448,-2.709111141018216,0.05147678738052619,-2.0189641589185285,-0.6386701947191611,1.8504434591674759,10.775823813569207,-26.540104588002666,0.6901469820996854,12,0.9379463195800746,1.0164060592651332,1.3890881538391078,0.4564914703369105,-0.8345222473144567,4,-0.02050751058913236,-1.8571337616116503,27.86733245849609,-1.2058822372793405,27.84593391418457,-1.3061310805316568,28.25962829589844,-0.02050751058913236
11265,2017-12-26,27.68188285827637,27.981454849243164,27.660484313964844,27.902996063232425,2861342.0,-0.005126860509992115,-1.4324214938748305,1.7222081915826544,25.40321798031934,31.69371011415238,1.0192880339545454,1.5581572243541721,1.3322127699072794,0.10833065806122377,20.61379537434118,0.3209705352783203,-0.42450483043351284,-1.3701857566833446,-2.871249314538833,0.13087780117214365,-2.1207175356110888,-0.6196539777556005,1.871370396234127,2.525268895623911,-34.68746073784926,0.7505317789277437,12,0.9379453659057582,1.1590585708618129,1.5995011329650843,0.5991439819335902,-0.7774600982666016,1,-0.003349690996776178,1.0833435470032677,27.82453536987305,-1.8571337616116503,27.86733245849609,-1.2058822372793405,27.84593391418457,-0.003349690996776178
11266,2017-12-27,27.81027030944824,27.83166885375977,27.65335273742676,27.79600524902344,7042947.0,0.004637959485240817,5.249891366112134,-0.06451473772284519,28.74250410322763,29.841829447437703,0.7431838539063662,1.33117719878312,1.2130095012089406,-0.010921564911324566,19.776696709635665,0.1783161163330078,-0.49122600403965677,-1.1358781814575245,-2.6749761927536575,0.4032198298386085,-1.905427187105591,-0.366329175809458,1.6285609050040328,23.95828400636174,-14.072228872781078,0.7695490056480656,12,0.7275323867797887,1.030671119689945,1.59771823883057,0.4707565307617223,-1.4764614105224574,2,-0.003334158402769849,-1.4324214938748305,27.68188285827637,1.0833435470032677,27.82453536987305,-1.8571337616116503,27.86733245849609,-0.003334158402769849
11267,2017-12-28,28.031383514404297,28.05278205871582,27.767475128173828,27.767475128173828,5249088.0,0.007950775109184738,-1.1621664594836807,18.500334269296552,34.93012640336978,29.246912346591905,0.3547513607809165,1.0285369468061099,1.0054487878017042,-0.222090513062831,19.317124138617974,0.2853069305419922,-0.6456699397186654,-0.8295295715332038,-2.3732360550507003,0.7141769119842927,-1.601382813291952,-0.05767632977445558,1.29989098239324,89.99977715877438,51.22624700376413,0.7718532417587475,12,0.44222545623779297,0.8095579147338867,1.4194011688232422,0.24964332580566406,-2.018545150756836,3,-0.024681900842090543,5.249891366112134,27.81027030944824,-1.4324214938748305,27.68188285827637,1.0833435470032677,27.82453536987305,-0.024681900842090543
11268,2017-12-29,28.10984230041504,28.17403793334961,27.99571990966797,28.13124084472656,4371857.0,0.002798962312025255,2.333273910330689,-0.0810832297418269,33.19672400641778,28.563854019674405,0.13382125172304526,0.8652343204957376,0.941273738413031,-0.2899339507986518,18.861846490424618,0.17831802368164062,-0.7202167845052045,-0.6690450668334975,-2.1878967221865473,0.8498065885195523,-1.4284708945100242,0.09038076084302915,1.1203288817870494,87.67093179578656,49.60007834895411,0.7594258276765256,12,0.3637666702270508,0.7310991287231445,1.3873043060302734,0.17118453979492188,-2.3252487182617188,4,-0.02841917909181335,-1.1621664594836807,28.031383514404297,5.249891366112134,27.81027030944824,-1.4324214938748305,27.68188285827637,-0.02841917909181335
11269,2018-01-02,28.23823165893555,28.309558868408203,28.00285339355469,28.20256805419922,7224506.0,0.004567416535048219,2.4399828858701067,-1.6666369551657871,22.19573650089788,27.422884699545854,-0.1376310871185531,0.6440305334988246,0.8255053503577976,-0.4010453127792175,18.682010829795743,0.3067054748535121,-0.8081996797842805,-0.4607698440551715,-1.91209363604138,0.990553947931037,-1.186431740048274,0.264892051937931,0.8969024075468148,89.1303652762321,56.30872914578692,0.7256618959931035,1,0.11412239074706676,0.6027097702026332,1.2749633789062464,0.04279518127441051,-2.574893951416019,1,-0.027279630361866536,2.333273910330689,28.10984230041504,-1.1621664594836807,28.031383514404297,5.249891366112134,27.81027030944824,-0.027279630361866536
11270,2018-01-03,27.86020088195801,28.445077896118164,27.65335273742676,28.08131217956543,6750350.0,-0.013387197241790383,-1.4943783764294596,-6.199914429350016,24.409486951651274,26.97034876794628,0.09121149835943143,0.929265235656672,1.2163934774261556,-0.008214904837235082,18.70020121084614,0.7917251586914027,-0.8783105853744821,-0.749642276763911,-2.175559761066541,0.6762752075387191,-1.462601018915226,-0.03668353461259599,1.1855982957478126,26.12625634799044,-3.021878277066172,0.7129587421513156,1,0.1854476928710902,0.9807405471801722,1.6886577606201136,0.4208259582519496,-1.5691871643066406,2,-0.031234080582776547,2.4399828858701067,28.23823165893555,2.333273910330689,28.10984230041504,-1.1621664594836807,28.031383514404297,-0.031234080582776547
11271,2018-01-04,27.46790313720703,27.91726112365723,27.45363807678223,27.79600524902344,6630619.0,-0.014080937406486083,-1.6000064178673945,1.483877646084611,19.103797979288274,26.299697887622923,0.40162801027201667,1.2307414692691907,1.6135760602770723,0.39948485641282616,19.969619674396373,0.463623046875,-0.9606044059017833,-1.044222450256349,-2.503200711447395,0.4147558109346967,-1.7737115808518702,-0.31473331966082796,1.4939212450488455,1.438822624085834,-22.11592737858366,0.7294891305955221,1,0.48145484924316406,1.276747703552246,2.0809555053710938,0.8131237030029297,-0.9557762145996058,3,-0.0205141387889195,-1.4943783764294596,27.86020088195801,2.4399828858701067,28.23823165893555,2.333273910330689,28.10984230041504,-0.0205141387889195
11272,2018-01-05,27.23965835571289,27.696147918701172,27.15406608581543,27.61768913269043,10013224.0,-0.008309508751141892,1.0266698042907008,1.1521741657946625,19.103797979288274,25.770827339709673,0.5976810896678089,1.3643411564624692,1.8390954125535401,0.6408218942882797,21.826236118577036,0.5420818328857422,-1.0201906810283496,-1.1679737091064446,-2.6788870157528883,0.34293959753999914,-1.9234303624296665,-0.41251705578322273,1.6015111221050944,6.629859557782828,-15.70508118618986,0.7554566533232222,1,0.5599136352539062,1.348073959350586,2.3092002868652344,1.0413684844970703,-0.8416557312011719,4,-0.0332548024265924,-1.6000064178673945,27.46790313720703,-1.4943783764294596,27.86020088195801,2.4399828858701067,28.23823165893555,-0.0332548024265924
11273,2018-01-08,27.53209686279297,27.72467994689941,27.2681884765625,27.303852081298828,15116925.0,0.01073576266123566,-2.047624504972535,-0.6037730137186739,26.63755127063594,25.969215908344015,0.2823842885817953,0.9989713957595647,1.5447440966587713,0.36057577586345246,22.368956895202743,0.4850215911865199,-1.007445143138554,-0.7967191696167006,-2.3181314397814816,0.7246931005480803,-1.5574253046990911,-0.03601303453431015,1.14036227582476,29.281744284654778,5.127818483014444,0.7607061350823909,1,0.2674751281738281,1.0556354522705078,1.9169044494628906,0.7489299774169922,-1.4265346527099574,0,-0.05518135820590697,1.0266698042907008,27.23965835571289,-1.6000064178673945,27.46790313720703,-1.4943783764294596,27.86020088195801,-0.05518135820590697
11274,2018-01-09,27.21825981140137,27.5820255279541,26.91868782043457,27.49643325805664,10745349.0,-0.011398952028812581,1.9523797396357276,-1.2187505222870167,25.630253753152303,25.994442105325454,0.5600749505985476,1.2126321497109593,1.8573510005164238,0.6816012732177477,23.10365101711035,0.6633377075195312,-0.9459086282960634,-1.0074892044067347,-2.53696735078017,0.5219889419667005,-1.7722282775934524,-0.2427501312200171,1.3023600219361278,19.62617523129775,-6.542205718138412,0.7647390731867173,1,0.46362304687499645,1.2517833709716761,2.2307415008544886,1.0627670288085902,-0.4707565307617223,1,-0.052672957021576594,-2.047624504972535,27.53209686279297,1.0266698042907008,27.23965835571289,-1.6000064178673945,27.46790313720703,-0.052672957021576594
11275,2018-01-10,27.06847381591797,27.34664726257324,26.97574806213379,27.1184024810791,6890550.0,-0.005503143717536907,-2.1514905961574002,0.1794875311122257,29.683714127331456,26.099020996892545,0.6858196582180689,1.2009740215786877,1.995633101401694,0.8438137685681184,25.4711137011994,0.3708992004394496,-0.8851640136962082,-1.0156917572021484,-2.410906549676014,0.37952303527171694,-1.7132991534390811,-0.31808436096521575,1.2599141758711774,14.999999999999947,-13.815918613051533,0.6976073962369322,1,0.6134090423583984,1.3694725036621094,2.4358057975769043,1.2125530242919922,-0.12125587463378906,2,-0.051910429747691555,1.9523797396357276,27.21825981140137,-2.047624504972535,27.53209686279297,1.0266698042907008,27.23965835571289,-0.051910429747691555
11276,2018-01-11,27.39657592773437,27.631954193115234,27.13979911804199,27.26105690002441,10419524.0,0.01212118991442579,-1.6037568302564782,-2.7142529701646483,42.10526315789464,26.896258414061975,0.3272808211407394,0.7660922284899989,1.6598323920081448,0.5257305738803133,27.458251710589966,0.5634803771972656,-0.8219866423156823,-0.5948649406433155,-1.9076058751430764,0.7178759938564454,-1.2512354078931978,0.06150552660656672,0.7626480434922271,59.291907651240315,26.093297523752902,0.6563704672498808,1,0.28530693054199574,1.0235385894775426,2.1077036857605016,0.9557781219482457,-0.5206832885742116,3,-0.04035402865669091,-2.1514905961574002,27.06847381591797,1.9523797396357276,27.21825981140137,-2.047624504972535,27.53209686279297,-0.04035402865669091
11277,2018-01-12,27.38231086730957,27.52496337890625,27.111270904541016,27.33951568603516,7143470.0,-0.0005206877115749853,1.5217446909934367,0.3157872514109321,41.457279173097206,27.81409787702636,0.2679726227595509,0.6602883497103065,1.6667642097856898,0.5503749885682048,29.41536498759622,0.4136924743652344,-0.751656624037544,-0.511412429809571,-1.6862419420960144,0.6634170824768724,-1.0988271859527927,0.07600232633365067,0.6280487658219833,57.52203174843602,20.91311232009062,0.5874147561432217,1,0.2995719909667969,1.0378036499023438,2.0756068229675293,0.9700431823730469,-0.9486446380615199,4,-0.03177905432886663,-1.6037568302564782,27.39657592773437,-2.1514905961574002,27.06847381591797,1.9523797396357276,27.21825981140137,-0.03177905432886663
11278,2018-01-16,27.43937110900879,27.68901634216309,27.175464630126953,27.43937110900879,10847695.0,0.0020838358740329355,1.0571260486224503,0.0,43.249988133654426,30.15345916955486,0.118238371564658,0.4972714745202822,1.6042622640217559,0.501056274163048,30.928436075083397,0.5135517120361364,-0.7018510840465204,-0.3708998680114739,-1.411925061295939,0.6701253252729913,-0.8914124646537047,0.14961272863075692,0.439987906599125,67.59236791672619,26.570827181471444,0.5205125966422317,1,0.24251174926757812,0.980743408203125,1.9882326126098633,0.9129829406738281,-0.8773174285888672,1,-0.03795161632385857,1.5217446909934367,27.38231086730957,-1.6037568302564782,27.39657592773437,-2.1514905961574002,27.06847381591797,-0.03795161632385857
11279,2018-01-17,27.8815975189209,27.96005630493164,27.49643325805664,27.52496337890625,8315262.0,0.016116492180351827,-1.241379469328477,100.0,53.16742190950391,33.348785275982934,-0.42454175231338454,-0.039679824979984346,1.1485138622914235,0.06819651929562554,32.25490845852651,0.5206851959228516,-0.6857611861338668,0.13017110824585032,-0.7313477304533684,0.9916899469450691,-0.30058831110375905,0.5609305275954597,-0.9629096984863281,92.02904307824075,44.23207037854999,0.4307594193496092,1,-0.44222545623779297,0.5385169982910156,1.326676368713379,0.47075653076171875,-0.6062774658203125,2,-0.06369919469760088,1.0571260486224503,27.43937110900879,1.5217446909934367,27.38231086730957,-1.6037568302564782,27.39657592773437,-0.06369919469760088
11280,2018-01-18,27.52496337890625,27.87446594238281,27.22539138793945,27.81740379333496,9881857.0,-0.012791022457469658,2.1929704396290615,-0.8200011766027201,45.78058702766687,36.312872948025,-0.13461850385807494,0.22217244806565617,1.4821444001371695,0.4319908240195076,33.39087122683884,0.6562061309814489,-0.6809009599665252,-0.15905923843383718,-0.8439218210341082,0.5258033441664338,-0.5014905297339745,0.1833720528663001,-0.58544818878174,48.739348506094274,-1.987422101480206,0.34243129130013567,1,-0.08559131622314453,0.8951511383056641,1.6833105087280273,0.8273906707763672,-0.39942932128905895,3,-0.02824563606367625,-1.241379469328477,27.8815975189209,1.0571260486224503,27.43937110900879,1.5217446909934367,27.38231086730957,-0.02824563606367625
11281,2018-01-19,27.08273887634277,27.67474937438965,27.03281021118164,27.639087677001953,11867509.0,-0.016066306664094587,1.0454599323570792,1.9024347292969865,36.8316791837681,38.28263752630053,0.27627841941142606,0.6026023524756887,1.9015008696195075,0.8793322134723454,33.70972946876664,0.6419391632080078,-0.6704879122089089,-0.5424392700195355,-1.2212759530642465,0.1363974130251755,-0.8818576115418928,-0.20302092849717823,-0.12281286392211754,5.384618549236057,-38.706556830156394,0.3394183415223559,1,0.3566331863403356,1.3159770965576207,2.136233806610111,1.2696151733398473,-0.520685195922848,4,-0.005003959742674646,2.1929704396290615,27.52496337890625,-1.241379469328477,27.8815975189209,1.0571260486224503,27.43937110900879,-0.005003959742674646
11282,2018-01-22,27.13979911804199,27.55349540710449,27.047075271606445,27.26105690002441,13264042.0,0.002106885937930736,-2.3023221104215654,0.21795280557583846,36.454169472167976,39.37337288202632,0.22748609616022364,0.5164041283621081,1.8084275036923962,0.8281142825701089,33.39077986397845,0.5064201354980433,-0.6515027544338032,-0.45007228851318715,-1.1535702816669549,0.25342570464058056,-0.801821285090071,-0.09832329193630329,-0.15987049977111667,11.538350776724208,-25.9232724947799,0.35174899657688447,1,0.29957294464111683,1.116263389587406,2.0791735649108922,1.4301013946533239,-0.72039794921875,0,-0.009723965816179847,1.0454599323570792,27.08273887634277,2.1929704396290615,27.52496337890625,-1.241379469328477,27.8815975189209,-0.009723965816179847
11283,2018-01-23,27.48216819763184,27.77460861206055,27.33238220214844,27.40370941162109,9026637.0,0.012615018928502364,-3.0000000000001283,-0.6470412432756115,40.03757820624889,40.97418671014816,-0.1371309564058052,0.15146572111127554,1.4321314254089508,0.49420710119186495,32.63676755077507,0.6348094940185618,-0.5653364237986267,-0.08844499588012411,-0.7809640506420799,0.6040740588818316,-0.43470452326110376,0.25781453150085554,-0.4826370256277528,48.46156694312835,16.811310692439314,0.3462595273809785,1,-0.014266014099124646,0.6918687820434535,1.7368044853210414,1.126961708068844,-1.1340942382812536,1,-0.03815208322879482,-2.3023221104215654,27.13979911804199,1.0454599323570792,27.08273887634277,2.1929704396290615,27.52496337890625,-0.03815208322879482
11284,2018-01-24,27.25392341613769,27.47503662109375,27.18972969055176,27.43937110900879,7695157.0,-0.00830519556727749,1.2222007635969,-2.3636319436001716,41.68295899357371,42.307436139730626,0.1080693645187587,0.3528611981549119,1.6272364272099615,0.7340002517949635,31.934035033353002,0.2924385070800781,-0.4637394780399795,-0.28815917968750426,-0.9836413810713118,0.4073230216963033,-0.6359002803794098,0.059581921004401295,-0.23518174147505277,26.271217168626603,-5.8267207690939,0.34774110069190434,1,0.24250984191894887,0.8559198379516637,1.9490008354187047,1.3552064895629918,-0.9201145172119105,2,-0.02538606002349364,-3.0000000000001283,27.48216819763184,-2.3023221104215654,27.13979911804199,1.0454599323570792,27.08273887634277,-0.02538606002349364
11285,2018-01-25,27.58915710449219,27.65335273742676,27.282453536987305,27.34664726257324,9659359.0,0.01230038270952205,-1.0000102850501844,-1.3076994281482832,51.68984402993728,43.37238956995758,-0.16264165691751842,0.010882497052694617,1.2583961263029373,0.4120398676777093,30.836291807143756,0.3994293212890696,-0.393757302878754,0.051710796356204014,-0.6410784678446788,0.7445000605570868,-0.2946838357442374,0.3981054284566454,-0.5515891372241732,74.99974287506825,37.411607017612965,0.3463946321004406,1,-0.09272384643555043,0.5206861495971644,1.6048512458801234,1.0699014663696254,-0.7132644653320312,3,-0.01137537657286758,1.2222007635969,27.25392341613769,-3.0000000000001283,27.48216819763184,-2.3023221104215654,27.13979911804199,-0.01137537657286758
11286,2018-01-26,27.71754646301269,27.781740188598636,27.4179744720459,27.71041488647461,10535609.0,0.004653616565168495,4.36848179476691,0.02940736953870013,56.85071328614724,45.082771138074264,-0.26900169548799724,-0.13155454521723797,1.0790336578134578,0.30156346422642955,29.547457707244746,0.3637657165527379,-0.2850324126074213,0.1847363471984842,-0.5015762754945001,0.8710489698914685,-0.1584199641480062,0.5278926585449746,-0.6615287289914029,91.26217625189432,47.70257389490963,0.3431563113464916,1,-0.22111320495605113,0.27104187011719105,1.4764618873596227,1.0271043777465856,-1.2054195404052663,4,-0.021358759375960767,-1.0000102850501844,27.58915710449219,1.2222007635969,27.25392341613769,-3.0000000000001283,27.48216819763184,-0.021358759375960767
11287,2018-01-29,27.33951568603516,27.61055564880371,27.21825981140137,27.61055564880371,6524908.0,-0.013638681096178162,1.894745360759423,-38.00561647501175,47.30539880994324,45.53337232432858,0.11434476503383095,0.20236072946917005,1.3937493576946416,0.6948074741258203,29.02098745745948,0.499286651611321,-0.1968727577678564,-0.15870103836059357,-0.8079470909034683,0.49054501418228114,-0.4833240646320327,0.16592198791084556,-0.2654171805956622,25.301239754626526,-19.23557531163954,0.3246230262714381,1,0.15691757202148082,0.3423671722412074,1.8544926643371547,1.4051351547241175,-1.0770339965820348,0,-0.028437299860888166,4.36848179476691,27.71754646301269,-1.0000102850501844,27.58915710449219,1.2222007635969,27.25392341613769,-0.028437299860888166
11288,2018-01-30,27.310983657836914,27.54636192321777,27.168331146240234,27.33951568603516,6458874.0,-0.0010436186407215553,-1.4090895278380238,0.10526871353878565,51.40996622856215,45.3380994708906,0.13717526903361232,0.17705326628768603,1.3715857430255909,0.7391107167199991,28.863193144876654,0.3780307769775355,-0.17660019517347436,-0.14729013442993022,-0.7333175621979322,0.43873729333807177,-0.4403038483139312,0.14572357945407077,-0.2191659964075754,23.255691022782614,-23.422885433226412,0.2930137138840014,1,0.1426544189453125,0.3708992004394531,1.6761775016784668,1.4336671829223633,-0.5991439819335938,1,-0.03264556488275128,1.894745360759423,27.33951568603516,4.36848179476691,27.71754646301269,-1.0000102850501844,27.58915710449219,-0.03264556488275128
11289,2018-01-31,27.46790313720703,27.52496337890625,27.175464630126953,27.318117141723636,14126131.0,0.005745654617792972,1.648656071348554,-5.249749314792991,56.06060606060605,46.48032380788384,-0.09453988973496052,-0.042726954121654614,1.1769357923630785,0.5935684157897967,29.093687757993713,0.3494987487792969,-0.14807132963528247,0.04814577102661133,-0.40916256510279325,0.5054541071560159,-0.18050839703809274,0.2767999390913154,-0.3587207029076467,48.83723099597923,-1.7721138453769214,0.22865416806470315,1,-0.06062793731689453,0.21397972106933594,1.4443650245666504,1.276747703552246,-0.7203998565673828,2,-0.04076864448890405,-1.4090895278380238,27.310983657836914,1.894745360759423,27.33951568603516,4.36848179476691,27.71754646301269,-0.04076864448890405
11290,2018-02-01,26.990013122558594,27.61055564880371,26.94008636474609,27.48216819763184,6862089.0,-0.017398125086625416,-1.265066063540836,-3.2857215621857354,44.0993702850272,47.28784504135708,0.3346828295463915,0.38644120594320697,1.6103044155199697,1.0785777682747266,28.907241399192085,0.6704692840576207,-0.1410989444710573,-0.3862348556518569,-0.8325531584945729,0.06008344719085912,-0.6093940070732131,-0.16307570423050066,0.9700431823730469,5.931982532197286,-41.7788698096462,0.22315915142135717,2,0.37090015411376953,0.6918697357177734,1.8116984367370605,1.7546377182006836,-0.22111129760742188,3,-0.024312853078398367,1.648656071348554,27.46790313720703,-1.4090895278380238,27.310983657836914,1.894745360759423,27.33951568603516,-0.024312853078398367
11291,2018-02-02,26.90442276000977,27.21112632751465,26.847360610961914,26.925819396972656,7758107.0,-0.0031711863999535073,-4.368406237685075,0.043475396367095645,43.20487695601406,48.037923650673314,0.4384240026142656,0.4507634367419975,1.6473913506898157,1.1674453957712139,28.46506092049632,0.3637657165527344,-0.20957819050758886,-0.44365119934081676,-0.9345243187566616,0.04722192007502812,-0.6890877590487392,-0.19821463963289432,1.0352341461181602,7.476745290328206,-37.38229580215424,0.2454365597079221,2,0.41012763977050426,0.7417964935302699,1.825962066650387,1.9543504714965785,-0.1997146606445348,4,-0.0010604249384609243,-1.265066063540836,26.990013122558594,1.648656071348554,27.46790313720703,-1.4090895278380238,27.310983657836914,-0.0010604249384609243
11292,2018-02-05,26.33380889892578,27.15406608581543,26.269615173339844,26.90442276000977,9817225.0,-0.021208924130204254,-1.5306130245198892,26.668390087364195,36.283206782847365,47.620771270295364,0.9864171607558205,1.0013747344612938,2.1609514140890624,1.7447710921402546,27.90786569663375,0.8844509124755859,-0.2413019731410131,-0.9689725875854478,-1.637119199254375,-0.3008259759165206,-1.3030458934199096,-0.634899281750986,1.5621561553955061,4.787216640897589,-35.659674370698724,0.334073305834463,2,0.691868782043457,1.0235376358032227,2.355563163757324,2.7068471908569336,0.6490726470947301,0,0.006771448230905808,-4.368406237685075,26.90442276000977,-1.265066063540836,26.990013122558594,1.648656071348554,27.46790313720703,0.006771448230905808
11293,2018-02-06,26.01283836364746,26.262481689453125,25.37089920043945,26.04136848449707,17627346.0,-0.012188534385977667,2.7878709301006586,0.04999899721224974,26.094893538530087,45.88876399751273,1.2036179364647097,1.2676852588717296,2.4174327721525266,2.071566263942046,27.77534349763861,0.9629096984863317,-0.20938725759350518,-1.2139801979064941,-2.086539036075191,-0.3414213597377973,-1.6502596169908443,-0.777700778822144,1.785545697814939,28.662394345206526,-5.042428503682171,0.4362794190843491,2,0.563481330871582,0.8951501846313477,2.644436836242676,3.027817726135254,0.9985733032226598,1,0.009596927575367342,-1.5306130245198892,26.33380889892578,-4.368406237685075,26.90442276000977,-1.265066063540836,26.990013122558594,0.009596927575367342
11294,2018-02-07,25.78459358215332,26.88302421569824,25.741796493530273,26.01283836364746,11991867.0,-0.008774312833662479,-6.272696332851164,8.000133707714935,26.981144546368782,43.1433529437829,1.3427211470476301,1.457756205557729,2.574217300950714,2.300950936520497,26.60566345402127,1.1412277221679652,-0.1871840341083839,-1.3705416679382338,-2.4557168509797336,-0.2853664848967341,-1.9131292594589837,-0.827954076417484,1.8195916904272451,18.471332155251467,-12.781004531863562,0.5425875915207493,2,0.7917261123657227,1.1233949661254883,2.8726816177368164,3.2560625076293945,1.5905838012695312,2,0.035961245260494934,2.7878709301006586,26.01283836364746,-1.5306130245198892,26.33380889892578,-4.368406237685075,26.90442276000977,0.035961245260494934
11295,2018-02-08,25.66333770751953,26.28388023376465,25.64193916320801,25.79172515869141,15882697.0,-0.004702648278998467,-6.499988857938988,0.5624989554259511,29.484537901397985,40.10266678992187,1.2986368230721546,1.5476965290598201,2.620670626041502,2.428233737052274,25.41548458330933,0.6419410705566371,-0.2112827393627157,-1.4215407371520996,-2.695808652852218,-0.14727282145198117,-2.058674695002157,-0.7844067793020422,1.7621846792897458,15.891435506924331,-17.863283810501215,0.6371339578500589,2,0.8273897171020508,1.2446508407592773,2.933310031890869,3.3773183822631836,1.5977191925048793,3,0.042245696388995,-6.272696332851164,25.78459358215332,2.7878709301006586,26.01283836364746,-1.5306130245198892,26.33380889892578,0.042245696388995
11296,2018-02-09,26.29101371765137,26.462196350097656,25.58487892150879,25.78459358215332,15179174.0,0.02445808169168595,1.0672302520404127,-3.9444675540764575,39.46906089376497,39.231962577013185,0.49989640547505587,0.8779613618976434,1.9168152813484731,1.812687400005192,24.903702602335116,0.8773174285888672,-0.21770248368655842,-0.738586616516109,-2.051262182198169,0.5740889491659509,-1.3949243993571407,-0.08224883367507729,0.9701388142483189,51.60002267639214,14.413998417821688,0.6563377828410306,2,0.1997137069702113,0.37446403503417613,2.152281284332272,2.749642372131344,1.0342369079589808,4,0.01817686120558193,-6.499988857938988,25.66333770751953,-6.272696332851164,25.78459358215332,2.7878709301006586,26.01283836364746,0.01817686120558193
11297,2018-02-12,26.512126922607425,26.62624740600586,26.0770320892334,26.319543838500977,10403821.0,0.008410219831409549,1.6101897721555705,0.3802832285036389,37.59126954887239,37.69655183482543,0.16659482625152222,0.6201067571093084,1.6267298605191414,1.6064794075187727,24.1867385572044,0.5492153167724609,-0.2950625450444164,-0.4739642143249476,-1.7950737500131702,0.8471453213632749,-1.1345189821690589,0.18659055351916365,0.5978053427754446,75.47178379114793,38.071576447270076,0.6605547678441113,2,-0.021399497985843396,0.15335083007812145,1.834877490997311,2.432238578796383,0.6419391632080043,0,0.007263890117906513,1.0672302520404127,26.29101371765137,-6.499988857938988,25.66333770751953,-6.272696332851164,25.78459358215332,0.007263890117906513
11298,2018-02-13,26.39800262451172,26.51925849914551,25.97717475891113,26.41940116882324,10386857.0,-0.004304607413386785,3.9032235803565105,-0.111113312006635,38.72181074716448,35.770019022220815,0.15376329873941685,0.6874606446300717,1.6686738748554468,1.7392105064259589,23.98116600110934,0.5420837402343821,-0.41729302031625437,-0.5360200881958015,-1.863977155862674,0.7919369794710711,-1.1999986220292378,0.1279584456376348,0.5728069956756769,62.63734164754161,22.845024294816938,0.6639785338334362,2,0.09272480010986328,0.2674751281738281,1.795649528503418,2.3965768814086914,0.9700431823730504,1,0.022156180898539102,1.6101897721555705,26.512126922607425,1.0672302520404127,26.29101371765137,-6.499988857938988,25.66333770751953,0.022156180898539102
11299,2018-02-14,26.10556221008301,26.43366622924805,25.83452224731445,26.08416557312012,10743246.0,-0.011078126576029801,-1.301375884654235,-0.9999108654961996,30.22817776544096,34.22877540893345,0.25997186243695936,0.8854186194470586,1.8812883044260502,2.0460127658336162,24.60523112888132,0.5991439819336009,-0.4872562583786326,-0.7396587371826122,-2.038015276858566,0.5586978024933416,-1.3888370070205909,-0.09048046734463355,0.7372545765245491,49.999908421051046,14.055458958966078,0.6491782698379772,2,0.18545055389403942,0.5599155426025355,2.0880899429321254,2.689017295837399,0.7917270660400391,2,0.03469948088063912,3.9032235803565105,26.39800262451172,1.6101897721555705,26.512126922607425,1.0672302520404127,26.29101371765137,0.03469948088063912
11300,2018-02-15,26.74750328063965,26.75463676452637,26.119829177856445,26.19115447998047,9532478.0,0.02459020286139224,1.2249913927672351,26.001693706543055,38.62877794611383,33.72031996338898,-0.46934331332109025,0.19209455469078307,1.1715432382353654,1.4226538742909227,24.508185592389044,0.6490745544433594,-0.5656057500000884,-0.058844661712647905,-1.3174564996511506,1.1997671762258548,-0.6881505806818993,0.5704612572566035,-1.3766040802001989,99.39017430579304,67.53311571306057,0.6293059189692513,2,-0.48502063751220703,-0.08202552795410156,1.3284597396850586,1.929387092590332,0.4279613494873047,3,0.0234666427067054,-1.301375884654235,26.10556221008301,3.9032235803565105,26.39800262451172,1.6101897721555705,26.512126922607425,0.0234666427067054
11301,2018-02-16,26.94721794128418,27.08987236022949,26.69757461547852,26.818830490112305,13245535.0,0.007466665525716065,-1.1153873844223454,0.2307679121798366,45.200694985343766,34.711151985888584,-0.7401877314222389,-0.01928217174010527,0.9120755423095055,1.2374047156087684,23.83218564962959,0.39229774475096946,-0.6790334108534104,0.14764604568481587,-1.1061504597010767,1.4014425510707085,-0.4792522070081304,0.7745442983777622,-1.54864398956299,88.636284214445,53.63872355180501,0.6268982526929462,2,-0.7168321609497106,-0.2817401885986328,1.112696647644043,1.7296724319458008,0.4921531677246094,4,0.011646432645628257,1.2249913927672351,26.74750328063965,-1.301375884654235,26.10556221008301,3.9032235803565105,26.39800262451172,0.011646432645628257
11302,2018-02-20,26.87589263916016,27.175464630126953,26.72610664367676,26.91155433654785,13868724.0,-0.002646852164087332,-1.6808641378251257,-0.2777662229617028,44.73232450357128,36.78197764867094,-0.6524985548856677,0.03294741849387961,0.9245763102979403,1.3278248046518506,23.058228456163675,0.44935798645019176,-0.7160177814788966,0.08951606750488494,-1.15472243788383,1.3337545728936,-0.5326031851894726,0.7116353201992425,-1.4096667510986371,77.65959262630892,39.4757947593979,0.6221192526943577,2,-0.4957208633422887,-0.21041488647461293,1.1751060485839808,1.8009977340698207,0.6134090423583949,1,0.01671974183270275,-1.1153873844223454,26.94721794128418,1.2249913927672351,26.74750328063965,-1.301375884654235,26.10556221008301,0.01671974183270275
11303,2018-02-21,26.43366622924805,26.93295288085937,26.40513610839844,26.87589263916016,20768948.0,-0.01645438965877366,-1.1142835313442814,12.40059902658304,38.287574120938444,38.0382476014009,-0.16125805427541806,0.41381145747140025,1.3087548106566693,1.7869961333274205,23.07417735376589,0.5278167724609304,-0.7579109731643925,-0.30028524398803214,-1.5089317864489757,0.9083612984729115,-0.9046085152185057,0.30403802724244144,-0.8648860166626022,44.68081474738321,7.52055200174469,0.604323271230472,2,-0.053494453430179334,0.23181152343749645,1.6173324584960902,2.24322414398193,1.390869140625,2,0.027253119197301556,-1.6808641378251257,26.87589263916016,-1.1153873844223454,26.94721794128418,1.2249913927672351,26.74750328063965,0.027253119197301556
11304,2018-02-22,26.562053680419922,26.76176834106445,26.3409423828125,26.51925849914551,11335591.0,0.00485696724996143,-1.1071460974619596,-0.09677210658430796,44.73685445106348,39.73294944025263,-0.18748069088861996,0.2434131318022068,1.1170959289852647,1.6736249958972351,22.86419195069895,0.4208259582519496,-0.7169739026488635,-0.13730430603027344,-1.3226685227717851,1.0480599107112383,-0.7299864144010293,0.4553778023404824,-0.8968724027819839,41.8917820173925,0.7490750085941968,0.5926821083707554,2,-0.18188190460205078,0.103424072265625,1.4889450073242188,2.1148366928100586,0.7275314331054688,3,0.030343742850688527,-1.1142835313442814,26.43366622924805,-1.6808641378251257,26.87589263916016,-1.1153873844223454,26.94721794128418,0.030343742850688527
11305,2018-02-23,27.275320053100586,27.303852081298828,26.51925849914551,26.647645950317386,7571501.0,0.026852832287077355,1.291660167130909,14.666934082097672,53.95134844944871,41.34209250199526,-0.7241978994833502,-0.5212978659459893,0.32753682253950345,0.9765999919568848,22.760199848144126,0.7845935821533168,-0.5817975636049191,0.5916539192199721,-0.5516777494786709,1.7349855879186151,0.019988084870650624,1.1633197535692936,-1.5195217743133078,97.03689471161275,49.50265369963719,0.571665834349321,2,-0.7061328887939453,-0.6526374816894567,0.6544232368469238,1.4015703201293945,0.3637676239013672,4,-0.013859810856172272,-1.1071460974619596,26.562053680419922,-1.1142835313442814,26.43366622924805,-1.6808641378251257,26.87589263916016,-0.013859810856172272
11306,2018-02-26,27.12553405761719,27.38944435119629,27.00428009033203,27.310983657836914,7464528.0,-0.005491631085970283,1.2499818942512855,-0.2954552360809728,59.265421610477894,43.750331619951424,-0.4957161546373179,-0.4407347231795846,0.41864131978863384,1.136568486893637,22.958796390924174,0.3851642608642578,-0.4301514886994511,0.47146854400635263,-0.5866379564275839,1.5295750444402891,-0.05758470621061562,1.0005217942233209,-1.2458914746289906,74.82977604840343,20.984139860460445,0.5290532502169691,2,-0.51355075836182,-0.5492143630981481,0.8042092323303187,1.5513563156127894,0.5349502563476527,0,0.0018407221920020422,1.291660167130909,27.275320053100586,-1.1071460974619596,26.562053680419922,-1.1142835313442814,26.43366622924805,0.0018407221920020422
11307,2018-02-27,26.562053680419922,27.45363807678223,26.562053680419922,27.12553405761719,9441769.0,-0.02077306113127153,-2.1645623607942555,3.038455604809342,56.0821426263048,45.67925738430035,0.08447450848894533,0.06483799986017758,0.9129233053205468,1.7104748038701345,23.01947182900756,0.8915843963623082,-0.29095741356441707,-0.05313873291015625,-1.0611541222871885,0.954876656466876,-0.5571464275986706,0.4508689617783581,-0.5314309206109122,19.871677297372287,-35.624450257240845,0.5040076946885156,2,0.08202648162841797,0.014266014099121094,1.3569903373718262,2.1148366928100586,1.255350112915039,1,0.033028975814305195,1.2499818942512855,27.12553405761719,1.291660167130909,27.275320053100586,-1.1071460974619596,26.562053680419922,0.033028975814305195
11308,2018-02-28,26.41940116882324,26.86162567138672,26.41940116882324,26.60485076904297,10658004.0,-0.005370537734506575,-3.769214946157895,0.32911456676122364,57.165857977260195,48.67233296339137,0.25756759933602424,0.14468886666982073,0.9906512069270406,1.8588434614845113,23.06498074453399,0.4422245025634801,-0.22958295607173795,-0.15121212005615448,-1.1071810865813738,0.8047568464690649,-0.6291966033187641,0.3267723632064552,-0.21801657097744354,7.051234801747425,-50.93360590543378,0.4779844832626102,2,0.3673324584960973,0.15691852569580433,1.4283161163330114,2.257489204406742,1.13409423828125,2,0.04049677378599603,-2.1645623607942555,26.562053680419922,1.2499818942512855,27.12553405761719,1.291660167130909,27.275320053100586,0.04049677378599603
11309,2018-03-01,26.348073959350586,26.783166885375977,26.14122772216797,26.51925849914551,7344237.0,-0.002699804171065967,-1.195125291869399,0.9230785053841976,57.817585391570674,50.80442267955325,0.4100319941785351,0.13472727239177829,0.9964959695579196,1.933707874989139,23.26423699838632,0.6419391632080078,-0.1757300210121464,-0.16654787063598775,-1.0277108505591173,0.6946151092871418,-0.5971293605975525,0.264033619325577,1.1055641174316442,15.760789790736803,-45.584400639010326,0.43058148996156426,3,0.4493589401245117,0.22824573516845703,1.472895622253418,2.3288164138793945,1.176889419555664,3,0.056036787083576955,-3.769214946157895,26.41940116882324,-2.1645623607942555,26.562053680419922,1.2499818942512855,27.12553405761719,0.056036787083576955
11310,2018-03-02,26.33380889892578,26.4907283782959,26.034236907958984,26.36947250366211,7486540.0,-0.0005414080910358665,2.282041084994926,0.20833426183843579,50.568170595519305,51.40080885846164,0.4016846911435614,0.10256929242208557,0.949741225271012,1.9537408835326247,23.055402709067963,0.45649147033691406,-0.1179363430539837,-0.1480027198791518,-0.9824926941221825,0.6864872543638789,-0.5652477070006654,0.2692422672423618,1.0935809707641653,21.105519535055546,-39.759188288474235,0.4172449871215149,3,0.4101285934448242,0.24251079559326172,1.4693293571472168,2.343081474304199,1.2482166290283203,4,0.03629464382718295,-1.195125291869399,26.348073959350586,-3.769214946157895,26.41940116882324,-2.1645623607942555,26.562053680419922,0.03629464382718295
11311,2018-03-05,26.87589263916016,26.925819396972656,26.15549278259277,26.28388023376465,7969669.0,0.020585086734509206,1.2268089552485788,-16.599903733019673,54.450255182996266,52.4805789339533,-0.1693941355557662,-0.465634781716318,0.3714537383580101,1.4218886023746187,22.342836750940855,0.7703266143798864,0.020317377620290955,0.3955075263977079,-0.43603298207235497,1.2270480348677708,-0.020262727837323524,0.8112777806327394,0.4957711120605488,59.296536432962775,0.26797857162775074,0.4157702542350323,3,-0.13195514678955433,-0.29957294464111683,0.9272456169128382,1.8009977340698207,0.5706119537353516,0,0.028397011704450748,2.282041084994926,26.33380889892578,-1.195125291869399,26.348073959350586,-3.769214946157895,26.41940116882324,0.028397011704450748
11312,2018-03-06,26.512126922607425,26.91155433654785,26.40513610839844,26.88302421569824,9160668.0,-0.013535018964270673,1.366675134708705,-0.6265025693896132,51.31580799239996,53.928160475226804,0.1534856217481817,-0.09257113138546913,0.7073789228312606,1.7909132685540747,20.635206332078848,0.5064182281494105,0.07575209280711803,0.022825908660891514,-0.8059164831565546,0.8515683004783376,-0.3915452872478298,0.4371971045696128,0.8060397548828142,53.60020194846076,-4.766486253210665,0.414371195908723,3,0.23181056976318004,-0.021399497985843396,1.2303838729858363,2.164763450622555,0.420825958251946,1,0.04331441965066141,1.2268089552485788,26.87589263916016,2.282041084994926,26.33380889892578,-1.195125291869399,26.348073959350586,0.04331441965066141
11313,2018-03-07,26.262481689453125,26.53352355957031,26.08416557312012,26.42653465270996,6834890.0,-0.009416265767097753,1.3773619176879641,0.4423137248852016,51.82725123188592,54.715982339762625,0.4205164989401702,0.18628671356663773,0.9250188684410219,2.042596957192707,17.96852703489469,0.4493579864501882,0.07385084433645162,-0.23930149078369212,-1.04502843046453,0.5664254488971459,-0.6421649606241111,0.16356197905672687,1.0043277972558649,25.599962348592136,-32.42778858958742,0.40286346984041865,3,0.48145580291748047,0.22824573516845703,1.326676368713379,2.4144086837768555,1.0841655731201136,2,0.059206975268688566,1.366675134708705,26.512126922607425,1.2268089552485788,26.87589263916016,2.282041084994926,26.33380889892578,0.059206975268688566
11314,2018-03-08,26.71183967590332,26.76176834106445,26.205421447753906,26.29101371765137,6401672.0,0.017110263674382953,1.1369877064193452,-2.5651835230377293,49.565214156095045,54.22863408494556,-0.005989817015596088,-0.20031266857996854,0.44959698297809325,1.5924444577874297,16.60986519837902,0.5563468933105433,0.08895824385400886,0.16369419097900462,-0.5719335863448087,0.899321968302818,-0.20411969768290206,0.5315080796409113,0.5056669076556695,76.00000855713816,22.245779224977966,0.3678138886619074,3,0.032097816467285156,-0.22111225128173828,0.8559207916259766,1.9650506973266602,0.8131237030029297,3,0.03150871454055726,1.3773619176879641,26.262481689453125,1.366675134708705,26.512126922607425,1.2268089552485788,26.87589263916016,0.03150871454055726
11315,2018-03-09,26.74750328063965,26.79743194580078,26.39800262451172,26.74037170410156,10816150.0,0.0013351234946390456,6.466742730822028,0.016946617475103086,47.463768818027326,52.91733933022883,-0.13901701896399743,-0.15872675635149136,0.3923453327091977,1.5527690101354104,15.02999466729071,0.3994293212890625,0.17739418377873406,0.14514951705932688,-0.46503458896613736,0.7553336230847911,-0.15994253595340524,0.450241570072059,0.4226725158953428,78.81360349356052,28.254273176061083,0.30509205301273273,3,-0.0035657882690429688,-0.2567758560180664,0.7970757484436035,1.929387092590332,1.1198291778564418,4,0.029066641850992614,1.1369877064193452,26.71183967590332,1.3773619176879641,26.262481689453125,1.366675134708705,26.512126922607425,0.029066641850992614
11316,2018-03-12,26.768901824951172,26.854494094848636,26.54778861999512,26.783166885375977,11938030.0,0.0008000202518718691,2.9090809641305615,-2.000267451189161,48.623843757911864,52.08863945596295,-0.24174605814967975,-0.15018763083925535,0.34502335256525285,1.5225451439017732,13.749067278050903,0.3067054748535156,0.22333574425197966,0.14265365600585866,-0.4534616341169482,0.7387689461286655,-0.15540398905554298,0.4407113010672603,0.35583641604078053,82.75870813066223,34.155648469978615,0.2980576450614027,3,-0.28887367248535156,-0.35663318634033203,0.7524962425231934,1.7082738876342773,1.0057067871093786,0,0.03037568400527446,6.466742730822028,26.74750328063965,1.1369877064193452,26.71183967590332,1.3773619176879641,26.262481689453125,0.03037568400527446
11317,2018-03-13,26.704708099365234,27.12553405761719,26.5406551361084,26.86875915527344,9135152.0,-0.0023980709408893963,-1.376798226576563,11.500200561572651,53.8617945833129,51.72152130107992,-0.17342640711343904,-0.07465400294218938,0.37488499047387336,1.5782478861938785,12.592855232023664,0.5848789215087926,0.16301989069456013,0.06883087158202983,-0.5257422636025275,0.6634040067665872,-0.22845569601025062,0.3661174391743103,-0.67047119140625,59.58914020187629,10.056614216144823,0.2972865675922787,3,-0.12482261657714844,-0.29243946075439453,0.7756767272949219,1.7368040084838867,1.0841655731201172,1,0.027777742065935973,2.9090809641305615,26.768901824951172,6.466742730822028,26.74750328063965,1.1369877064193452,26.71183967590332,0.027777742065935973
11318,2018-03-14,26.98288154602051,27.16119766235352,26.75463676452637,26.75463676452637,7484437.0,0.01041664434676548,-2.5624989554259354,-1.3913033368212697,55.750492206791,51.49184428054885,-0.4059549945931664,-0.3233409797156632,0.0623746544669217,1.2928870467858538,11.254293632031843,0.4564895629882848,0.08840479367660237,0.31776037216186737,-0.28502793221560196,0.9205486765393367,0.0163662199731327,0.619154524350602,-0.9268186950683628,81.3433193242095,29.570144784843876,0.3013941521887342,3,-0.38516426086426137,-0.5706129074096715,0.20863056182860973,1.1697578430175746,0.5492153167724574,2,-0.0018503829947140726,-1.376798226576563,26.704708099365234,2.9090809641305615,26.768901824951172,6.466742730822028,26.74750328063965,-0.0018503829947140726
11319,2018-03-15,27.01141166687012,27.25392341613769,26.89015769958496,26.98288154602051,7656462.0,0.0010573415148766863,-2.400032089565397,0.12499791085187104,45.563555773302916,50.935775966969246,-0.36933488465891173,-0.29568759037769965,-0.0050077915228392555,1.2555541283712337,9.703659808231327,0.3637657165527308,0.06897198879302735,0.3009980201721234,-0.25939901468014526,0.8613950550243921,0.02079950274599085,0.581196537598256,-0.9111434234619189,71.66656638789239,24.560655716912862,0.2801985174261341,3,-0.3423671722412145,-0.4921531677246129,-0.26925754547119496,0.6918697357177699,0.5634822845458949,3,0.01241088765879983,-2.5624989554259354,26.98288154602051,-1.376798226576563,26.704708099365234,2.9090809641305615,26.768901824951172,0.01241088765879983
11320,2018-03-16,27.37517738342285,27.489301681518555,27.03281021118164,27.07560539245605,16514859.0,0.013467112383426239,-1.3703846763330956,10.500200561572527,53.91498747598835,50.87630177730169,-0.6368159535970932,-0.6429846388788789,-0.3920129682260267,0.8871754093348372,8.994660363551835,0.47789001464843395,0.06535554452278802,0.6333800315856948,-0.0011607339649479798,1.2679207971363375,0.3161096488103752,0.9506504143610144,-1.2056898296508791,87.96977666256505,42.53783865626717,0.3172703827753211,3,-0.5884437561035156,-0.8380870819091797,-0.6330232620239258,0.32810401916503906,0.5706138610839879,4,0.005471599083558987,-2.400032089565397,27.01141166687012,-2.5624989554259354,26.98288154602051,-1.376798226576563,26.704708099365234,0.005471599083558987
11321,2018-03-19,27.26105690002441,27.510698318481445,27.03994369506836,27.41084289550781,8576034.0,-0.004168757769129505,1.6938991579211073,-0.49999999999999406,62.760455294064286,52.147929255264394,-0.5166450052907408,-0.5313913011717055,-0.2902903185484753,0.994150243907999,8.982790708182007,0.47075462341308594,0.06456497110686854,0.5035676002502392,-0.16686941906985098,1.1740046195703293,0.1683490905901941,0.8387861099102842,-0.9859842160327119,74.26491696520878,24.542277464615104,0.33521850966004463,3,-0.46362495422362926,-0.7132682800292933,-0.5616989135742152,0.4422245025634801,0.6704692840576207,0,0.022239620448139652,-1.3703846763330956,27.37517738342285,-2.400032089565397,27.01141166687012,-2.5624989554259354,26.98288154602051,0.022239620448139652
11322,2018-03-20,27.32525062561035,27.52496337890625,27.21112632751465,27.310983657836914,13878118.0,0.0023547775796572967,-1.933308375227297,-0.09524900994511722,67.02414579240927,53.836473095322546,-0.5066467454378767,-0.5904677437860961,-0.3590334203726435,0.9206060521766908,9.156400015090055,0.31383705139160156,0.1109933407410395,0.5452934265136733,-0.17043880472979112,1.2610256577571377,0.1874273108919411,0.9031595421354055,-0.9266153781696786,74.0742758243308,18.171020810881686,0.35786611562173254,3,-0.46005821228027344,-0.6455078125,-0.7471480369567871,0.37803077697753906,0.8559188842773402,1,0.01644478920273995,1.6938991579211073,27.26105690002441,-1.3703846763330956,27.37517738342285,-2.400032089565397,27.01141166687012,0.01644478920273995
11323,2018-03-21,27.15406608581543,27.62482261657715,27.06847381591797,27.36091232299805,10715065.0,-0.0062647015443833,-1.9434047942198924,-14.49826203208581,64.59949945205057,55.5069492393176,-0.21868822518339215,-0.38213781986225115,-0.20390884392503494,1.0800970051945313,8.667008283586108,0.5563488006591797,0.09574917087209656,0.33808889389037944,-0.37677380225995094,1.0529515900407098,-0.019342454184787528,0.6955202419655464,-0.6202714625988861,35.92227968513095,-24.02357703263575,0.35743134807516524,3,-0.1426534652709961,-0.4243936538696289,-0.5759634971618652,0.5492153167724609,1.269613265991211,2,0.023377993728958657,-1.933308375227297,27.32525062561035,1.6938991579211073,27.26105690002441,-1.3703846763330956,27.37517738342285,0.023377993728958657
11324,2018-03-22,27.36804580688477,27.87446594238281,27.175464630126953,27.175464630126953,7869706.0,0.007880209188307008,-6.259290072102015,-0.9310354366649158,67.46988572879303,57.72985111829156,-0.3685535484595093,-0.5614230647437317,-0.42167573284092086,0.857713146309866,8.229172681073992,0.7203998565673793,0.13068406017834278,0.5117690086364775,-0.23306691729933604,1.256604934572291,0.13935104566856893,0.884186971604386,-0.6815072645977409,39.83048926960876,-23.99451113126794,0.3724179629679076,3,-0.1604852676391637,-0.5135517120361399,-0.7899432182312047,0.3281030654907191,0.9343795776367152,3,0.005994255383295677,-1.9434047942198924,27.15406608581543,-1.933308375227297,27.32525062561035,1.6938991579211073,27.26105690002441,0.005994255383295677
11325,2018-03-23,26.89728927612305,27.517831802368164,26.840227127075195,27.40370941162109,6596270.0,-0.017200955233833137,-1.183903806432576,-2.6296450360509405,50.370346894011725,57.923907022302664,0.14045487685273983,-0.1269484781700143,0.044574103964375666,1.3130289280763385,8.594709396761893,0.6776046752929688,0.1759770858302261,0.059914016723634944,-0.6588783995690193,0.7787064330162892,-0.29948219142269394,0.41931022486996383,0.9771766662597585,5.5173087881915475,-56.44821864092592,0.3593962081463279,3,0.31027126312255504,0.05706214904784801,-0.4190440177917516,0.7988595962524379,1.7403697967529261,4,0.0251923035193915,-6.259290072102015,27.36804580688477,-1.9434047942198924,27.15406608581543,-1.933308375227297,27.32525062561035,0.0251923035193915
11326,2018-03-26,27.175464630126953,27.21825981140137,26.925819396972656,27.03281021118164,4762734.0,0.010342133407876153,1.5625156686109185,-0.28169183834884204,61.83205275806779,58.80949126394209,-0.08267928620757203,-0.4228722426978173,-0.24554577033831748,1.020987514599927,9.099279459242531,0.3209705352783203,0.21127312471741888,0.3355928421020522,-0.3877461016237618,1.0589317858278662,-0.026076629760854786,0.6972623139649592,0.6990013122558558,32.413935552404126,-29.345292121304254,0.3616694718629073,3,0.13908672332763672,-0.2211132049560547,-0.711484432220459,0.5206842422485352,1.6262474060058558,0,0.028346400875365108,-1.183903806432576,26.89728927612305,-6.259290072102015,27.36804580688477,-1.9434047942198924,27.15406608581543,0.028346400875365108
11327,2018-03-27,27.43937110900879,27.71041488647461,27.097003936767575,27.20399475097656,8051966.0,0.009711203928755241,-1.7301660066300508,1.6499759332549184,70.88609051748352,60.49122440957459,-0.25861016354544475,-0.6510626207308512,-0.5181165474181029,0.7449504823108981,9.245549858431637,0.6134109497070348,0.2648561932250999,0.5556334495544419,-0.2023449659271641,1.313611865036048,0.17664424181363714,0.9346226572952467,0.4144100570678688,57.9309123836539,-8.055132161390027,0.37898920774080386,3,-0.08202457427978516,-0.4850196838378906,-0.9914393424987793,0.22468090057373047,1.6975765228271449,1,0.01793609165159249,1.5625156686109185,27.175464630126953,-1.183903806432576,26.89728927612305,-6.259290072102015,27.36804580688477,0.01793609165159249
11328,2018-03-28,27.489301681518555,27.79600524902344,27.432239532470703,27.517831802368164,10774791.0,0.0018196689826237566,-4.099957214675416,-0.12121064786677828,66.07673339570277,62.77046636761903,-0.25608011936178343,-0.6500579819583372,-0.578149363140291,0.6837398959421357,9.223076372258484,0.3637657165527379,0.3175358835838651,0.5520689964294441,-0.2188345916485659,1.322972584507454,0.1666172023904373,0.9375207904684508,0.3442084037780724,62.75867283614811,-1.8796792462662069,0.38545179403900504,3,-0.13195514678955078,-0.5349502563476562,-0.9664769172668457,0.15691852569579723,1.811697006225586,2,0.02516862146535681,-1.7301660066300508,27.43937110900879,1.5625156686109185,27.175464630126953,-1.183903806432576,26.89728927612305,0.02516862146535681
11329,2018-03-29,27.82453536987305,28.0456485748291,27.64621925354004,27.68188285827637,8725768.0,0.012195060181535267,-2.7333380873005435,-5.000066853857468,69.81628678212348,64.53727740163404,-0.5183528435526661,-0.9159696629611673,-0.9340545964409692,0.3325693651136099,8.92039260250614,0.5563468933105469,0.365765999033119,0.8134796142578153,-0.0013939323418874494,1.6283531608575181,0.4060428409579657,1.220916387557665,-0.9843082427978551,81.65677196402493,18.034410444363147,0.4074367732998509,3,-0.381597518920902,-0.7845926284790075,-1.3017106056213414,-0.1783151626586985,1.6333808898925746,3,0.02153293753046137,-4.099957214675416,27.489301681518555,-1.7301660066300508,27.43937110900879,1.5625156686109185,27.175464630126953,0.02153293753046137
11330,2018-04-02,27.28958511352539,27.93152618408203,27.08273887634277,27.888729095458984,10372977.0,-0.019225846873507035,1.4791587743732695,-4.200024067066893,58.05738289422106,64.01471380165147,0.0035529659844080186,-0.3222664390108676,-0.41492111296600953,0.8458047491616156,7.978961847068311,0.8487873077392614,0.37554965952770303,0.23074054718017578,-0.5270025908297526,0.9884836851901042,-0.14813102182478843,0.60961211618514,-0.4252495574951176,32.484036292843115,-27.53140726487269,0.37887156900496377,4,0.1533527374267578,-0.24964237213134766,-0.7667603492736816,0.3566350936889613,1.7689037322998047,0,0.037114535335830645,-2.7333380873005435,27.82453536987305,-4.099957214675416,27.489301681518555,-1.7301660066300508,27.43937110900879,0.037114535335830645
11331,2018-04-03,27.639087677001953,27.767475128173828,27.232524871826172,27.282453536987305,8502008.0,0.012807177610895337,-1.3437469968621125,-0.595239459576473,63.28601307870215,63.599365722350676,-0.3203778413909113,-0.6447156241352197,-0.7622489079634711,0.4792464000185106,7.8876419254048775,0.5349502563476562,0.437780518189399,0.5420833587646499,-0.25282371646920865,1.3369904339985084,0.1446298211477206,0.9395368963815791,-0.7511258605957032,57.7778790195746,-2.196829996840833,0.39745353761693003,4,-0.1961498260498047,-0.5991449356079102,-1.0431528091430664,0.007132530212398791,0.8701839447021484,1,0.03612895648161785,1.4791587743732695,27.28958511352539,-2.7333380873005435,27.82453536987305,-4.099957214675416,27.489301681518555,0.03612895648161785
11332,2018-04-04,27.660484313964844,27.67474937438965,27.282453536987305,27.574893951416016,6009112.0,0.0007741441111566161,5.875116994250568,0.23999486573358506,60.39387167689781,63.1320737473337,-0.3232097128671896,-0.6067789457995261,-0.7830168102112296,0.4341397243660374,7.791386961701363,0.39229583740234375,0.4444965083646508,0.5060621261596694,-0.27676794607450006,1.2888921983938388,0.11464709004258467,0.8974771622767541,-0.7493687623901373,59.99996038364493,2.615536208314353,0.3914150361170844,4,-0.2175464630126953,-0.6205415725708008,-1.0663328170776367,-0.014264106750491834,1.298147201538086,2,0.04125841432182731,-1.3437469968621125,27.639087677001953,1.4791587743732695,27.28958511352539,-2.7333380873005435,27.82453536987305,0.04125841432182731
11333,2018-04-05,27.81740379333496,27.902996063232425,27.39657592773437,27.67474937438965,6208056.0,0.00567305610375346,2.2272611248191674,1.6667112359049785,61.89475177560488,62.51261441920168,-0.4203430108519157,-0.6758878317229602,-0.9485084410327715,0.2536125303472261,7.321240142760914,0.506420135498054,0.4368101301007279,0.5852355003356919,-0.13060136709706782,1.3010723677684517,0.22731706661931028,0.9431539340520736,-0.8835975812951666,76.29634618355851,19.862656381593503,0.3579184337163807,4,-0.3744659423828125,-0.777461051940918,-1.2072038650512695,-0.1925821304321289,1.1697578430175781,3,0.04743590912740525,5.875116994250568,27.660484313964844,-1.3437469968621125,27.639087677001953,1.4791587743732695,27.28958511352539,0.04743590912740525
11334,2018-04-06,27.55349540710449,27.8815975189209,27.425106048583984,27.80313873291016,4872791.0,-0.00948716811213357,1.2456240763763458,-1.7499866295861017,52.711518136921015,62.772744557302715,-0.14232965322167246,-0.3643733048903677,-0.689057446695422,0.49418889888277207,7.295030795160542,0.45649147033691406,0.4056193075086334,0.27924432754516104,-0.40610560607429136,0.9645942611646134,-0.06343063926456338,0.6219192943548855,-0.5974523478089075,55.46224907810831,2.893005659700151,0.34267496680972565,4,-0.06776142120360973,-0.5135526657104457,-0.8719687461852992,-0.0713272094726527,1.2196865081787145,4,0.063422199427702,2.2272611248191674,27.81740379333496,5.875116994250568,27.660484313964844,-1.3437469968621125,27.639087677001953,0.063422199427702
11335,2018-04-09,27.52496337890625,27.738943099975586,27.45363807678223,27.61055564880371,5377091.0,-0.0010355139257897106,-1.5000125349935702,0.3428582343278353,54.12022972254271,61.915875331133265,-0.017208426564852886,-0.289449733113301,-0.676213494010625,0.4971639470514724,7.340200472367014,0.2853050231933558,0.3932614219404549,0.21183929443359517,-0.43481488433101845,0.8584934731982088,-0.11148779494871164,0.535166383815902,-0.5471282092999985,43.61686390532522,-5.951575706579604,0.32332708938230625,4,0.0392303466796875,-0.48502063751220703,-0.8380870819091797,-0.12482070922851562,1.1554927825927734,0,0.07022544786892215,1.2456240763763458,27.55349540710449,2.2272611248191674,27.81740379333496,5.875116994250568,27.660484313964844,0.07022544786892215
11336,2018-04-10,27.5820255279541,27.71041488647461,27.39657592773437,27.517831802368164,7847835.0,0.002073105357574434,-1.0465168343677076,-0.7499944289693593,54.017835292151396,60.041624750540805,-0.01177314547807029,-0.29773637843284106,-0.7527631115569342,0.40561996663834776,7.45401751969016,0.3138389587402379,0.35245666695977107,0.22824525833129883,-0.3751380689977708,0.8316285856603685,-0.07344640533323599,0.5299369219958336,-0.5828340902433915,48.27581967339057,1.7325498171175724,0.3016916636645347,4,-0.017831802368164062,-0.5171184539794922,-0.9218969345092773,-0.2460765838623047,0.7988586425781286,1,0.05352990904800348,-1.5000125349935702,27.52496337890625,1.2456240763763458,27.55349540710449,2.2272611248191674,27.81740379333496,0.05352990904800348
11337,2018-04-11,27.44650459289551,27.567760467529297,27.38231086730957,27.567760467529297,5279091.0,-0.004913378639333055,2.0588142765010304,-1.8889053957689013,54.62752138072915,58.7694900822104,0.1395402337420002,-0.10940155694513365,-0.626519273126636,0.5021043103132747,8.10020122044928,0.19971466064453125,0.40900276074136244,0.05563449859619496,-0.4653219809684259,0.5765909781608158,-0.20484374118611726,0.3161127383785072,-0.4263840124424334,12.328701889087704,-34.08918535273275,0.26047823978231105,4,0.11768913269042613,-0.381597518920902,-0.7863759994506871,-0.11055564880371449,0.6205425262451136,2,0.03872139802762664,-1.0465168343677076,27.5820255279541,-1.5000125349935702,27.52496337890625,1.2456240763763458,27.55349540710449,0.03872139802762664
11338,2018-04-12,26.93295288085937,27.48216819763184,26.71183967590332,27.18972969055176,13438310.0,-0.01871100599706499,-1.2040771776827697,2.1176442829504296,43.7113427072041,55.86894074055269,0.6323756346359879,0.42184610523394994,-0.12748363384314132,0.9802979100288489,8.769340750756136,0.7703285217285192,0.39599442246034755,-0.45542078018188903,-0.9850161033166387,0.07417454295286063,-0.7202184417492639,-0.1906231186145142,1.1126956939697301,18.902476805426165,-27.177617579885354,0.2647976615673743,4,0.38873004913330433,0.13195419311523793,-0.3156204223632777,0.28174114227295277,1.1982879638671875,3,0.07521190281675949,2.0588142765010304,27.44650459289551,-1.0465168343677076,27.5820255279541,-1.5000125349935702,27.52496337890625,0.07521190281675949
11339,2018-04-13,27.34664726257324,27.61768913269043,27.12553405761719,27.14693260192871,7696840.0,0.015360156888250875,-3.05881427650112,-0.7777753017641243,56.603768296149,55.70742800743358,0.160658975988202,0.03642182430769125,-0.5562449712192823,0.5393281701951871,9.168208436772721,0.6847362518310582,0.3406821110332032,-0.05848817825317809,-0.5582270220311933,0.44125066552483716,-0.3083576001421875,0.1913812436358313,0.6723251342773473,61.80561487693513,10.15694887932527,0.24986942188900765,4,-0.03922939300536754,-0.22111225128173473,-0.7293148040771449,-0.43865871429443004,0.92724609375,4,0.05998959792137004,-1.2040771776827697,26.93295288085937,2.0588142765010304,27.44650459289551,-1.0465168343677076,27.5820255279541,0.05998959792137004
11340,2018-04-16,27.52496337890625,27.596290588378906,27.29671859741211,27.47503662109375,6684596.0,0.006520584209862346,2.1111243166151654,0.24999044963136022,55.291546486067496,54.819153941585284,0.02150386351873479,-0.1371279565875163,-0.7324604617638535,0.33426891809583026,9.123135384840632,0.2995719909667969,0.30917971243871634,0.11233863830566548,-0.38999261940062624,0.6146698960119572,-0.13882699054748215,0.3635042671588131,0.4678663635253919,81.42838860757801,26.21699631304761,0.25116562885314603,4,-0.2175455093383789,-0.30313777923583984,-0.9076309204101562,-0.6169748306274414,0.9129829406738281,0,0.04534859934940094,-3.05881427650112,27.34664726257324,-1.2040771776827697,26.93295288085937,2.0588142765010304,27.44650459289551,0.04534859934940094
11341,2018-04-17,27.86733245849609,27.93152618408203,27.54636192321777,27.603424072265625,6972146.0,0.012438493554989272,-1.0377299468208363,5.285910757946139,56.3291264211797,54.36751557983882,-0.31858666207303443,-0.45507970706676204,-1.0659479912400052,-0.0341489605793619,8.929089111894326,0.40656280517578125,0.23979865461272354,0.424393939971921,-0.11147860673722576,0.9602664866810677,0.15645766661734584,0.6923302133264961,0.09987748260498464,94.73686679687899,38.22250859691978,0.2679362733545738,4,-0.5456495285034144,-0.5741806030273402,-1.2499999999999964,-0.9593439102172816,0.8773174285888707,1,0.029178383119875306,2.1111243166151654,27.52496337890625,-3.05881427650112,27.34664726257324,-1.2040771776827697,26.93295288085937,0.029178383119875306
11342,2018-04-18,27.77460861206055,28.20256805419922,27.77460861206055,27.94579124450684,5828675.0,-0.0033273312604870098,-4.000033426556243,-0.6486441559943426,54.16666898793595,53.50883971454228,-0.23241250155392024,-0.34463458371354605,-0.9468415309324065,0.03126690489146,8.897463753357938,0.4279594421386683,0.2418776618657752,0.30920219421387074,-0.2433165486570239,0.8617209370847654,0.03294282277842342,0.5854615656493181,-1.0627689361572301,71.29192357444197,14.924354739139211,0.27625937143544715,4,-0.3174047470092809,-0.40299701690674183,-1.3284602165222203,-0.8666200637817418,1.13409423828125,2,0.021828410507589213,-1.0377299468208363,27.86733245849609,2.1111243166151654,27.52496337890625,-3.05881427650112,27.34664726257324,0.021828410507589213
11343,2018-04-19,27.78887367248535,27.838802337646484,27.517831802368164,27.746076583862305,4481072.0,0.0005136007719872548,3.499973259172104,-0.25000835663907117,49.425314206852406,53.14370594453465,-0.2806650877273853,-0.3255964967629481,-0.9236668410990916,-0.011753184988670284,9.006008399539214,0.3209705352783203,0.19274268764618085,0.2917268753051765,-0.2584146939738581,0.8418684445842111,0.016656090665659207,0.5667976599446938,-1.0472194290161134,61.58947785986996,8.072967622674923,0.27507078463951756,4,-0.33166980743408203,-0.33166980743408203,-1.2927966117858887,-0.880885124206543,1.2196846008300781,3,0.010010245464921574,-4.000033426556243,27.77460861206055,-1.0377299468208363,27.86733245849609,2.1111243166151654,27.52496337890625,0.010010245464921574
11344,2018-04-20,27.53209686279297,27.81740379333496,27.38944435119629,27.81027030944824,6439526.0,-0.009240274101020018,1.9268146331600609,-6.499821730991984,54.29294361700404,53.16289637725258,-0.030444429587351607,-0.0589200956754965,-0.6243039863088029,0.21300298844217735,8.541457977413836,0.4279594421386719,0.1494839262317278,0.026747512817383523,-0.5201718209105479,0.573666846545315,-0.24671215404658042,0.30020717968134747,-0.7612243431091308,25.984258600287202,-28.945488097178046,0.2734596668639655,4,-0.07489299774169922,-0.07489299774169922,-1.0271039009094238,-0.6241083145141602,1.5049934387207031,4,0.021761654585171764,3.499973259172104,27.78887367248535,-4.000033426556243,27.77460861206055,-1.0377299468208363,27.86733245849609,0.021761654585171764
11345,2018-04-23,27.574893951416016,27.86020088195801,27.45363807678223,27.61768913269043,6145387.0,0.001554443485954904,-1.8500030083633208,0.15384351665832632,48.725219117168024,52.57482791336554,-0.07310142732496772,-0.05096277837130003,-0.6192306546087067,0.1378812439202477,8.840610040991145,0.40656280517578125,0.08406273817705667,0.03566436767578196,-0.43066860394603523,0.5019973392975992,-0.19750211813512664,0.26883085348669056,-0.7753875210418713,22.807058696585354,-30.4503456757725,0.23316648581090776,4,-0.1176900863647461,-0.1176900863647461,-0.9807424545288086,-0.666905403137207,1.8259620666503942,0,0.025349123958147812,1.9268146331600609,27.53209686279297,3.499973259172104,27.78887367248535,-4.000033426556243,27.77460861206055,0.025349123958147812
11346,2018-04-24,27.94579124450684,28.25962829589844,27.631954193115234,27.70328140258789,7343115.0,0.01345054286498093,-2.25925412381091,-5.6667558051433735,54.97512487452686,52.613450523787506,-0.43244871012420205,-0.380709276359962,-0.9571956537492916,-0.26704263866815836,9.455658517133578,0.6847343444824254,0.0843295205326271,0.368045330047611,-0.09903132992651109,0.835121990021733,0.13450700006054817,0.6015836600346738,-1.118223581656192,63.93440107665717,11.053597049981846,0.23353832998706187,4,-0.4600572586059606,-0.4600572586059606,-1.2838792800903356,-1.037802696228031,1.5763206481933558,1,0.017611062459002014,-1.8500030083633208,27.574893951416016,1.9268146331600609,27.53209686279297,3.499973259172104,27.78887367248535,0.017611062459002014
11347,2018-04-25,27.93152618408203,27.952924728393555,27.603424072265625,27.82453536987305,5354098.0,-0.0005104546978111912,3.6666072429073497,0.4411813284045563,52.0942347903455,53.54488297746989,-0.3823569894754044,-0.34539107996896945,-0.9166132981170207,-0.28415759073801894,9.076041855116898,0.3495006561279297,0.08195653768948574,0.3291725158691392,-0.15860762040555088,0.8169526521438293,0.08528244773179239,0.573062584006486,-1.046676095909472,62.29508556047732,11.864942489474132,0.24389006813734584,4,-0.2389450073242152,-0.44579219818115234,-1.258915901184082,-1.0235376358032227,1.3052787780761719,2,0.029111323801071842,-2.25925412381091,27.94579124450684,-1.8500030083633208,27.574893951416016,1.9268146331600609,27.53209686279297,0.029111323801071842
11348,2018-04-26,28.18116950988769,28.28102684020996,27.924394607543945,27.974321365356445,5623422.0,0.008937690126933795,-1.325597014925373,1.9333262024459255,61.578930331208625,54.09767875914318,-0.4875966100463245,-0.5697554203227746,-1.132816715723937,-0.5642756137033622,8.742426443893283,0.3566322326660156,0.08290558619250632,0.5442224502563455,-0.004168097027996254,1.0926129975406873,0.27002717661417464,0.8184177238985164,-1.2413282934060987,88.79998973143383,37.39506114398004,0.2741952736421701,4,-0.3922967910766566,-0.6847362518310511,-1.408701896667477,-1.5156917572021449,0.7346649169921946,3,0.025816293401125456,3.6666072429073497,27.93152618408203,-2.25925412381091,27.94579124450684,-1.8500030083633208,27.574893951416016,0.025816293401125456
11349,2018-04-27,28.42367935180664,28.502140045166016,28.10984230041504,28.11697578430176,4628703.0,0.008605386012594751,-1.4444470855295606,1.4827474918855204,65.3658565219433,55.217046540907155,-0.627222007163077,-0.8064231691452761,-1.3289515344194598,-0.8375260195293279,8.085099876055912,0.39229774475097656,0.10018245492098288,0.7567750930786126,0.10881675076523223,1.404733435391993,0.4327959219219224,1.0807542642353027,-1.403366997901344,92.51687686573271,38.46921332483031,0.3239791711566902,4,-0.4778871536254883,-0.8166894912719727,-1.5531368255615234,-1.7582015991210938,0.4136962890625,4,0.020577171388320492,-1.325597014925373,28.18116950988769,3.6666072429073497,27.93152618408203,-2.25925412381091,27.94579124450684,0.020577171388320492
11350,2018-04-30,28.302425384521484,28.52353858947754,28.25249671936035,28.47360992431641,9541031.0,-0.0042659490273714296,1.0,-0.5581432951287797,62.05252607253017,55.85297983550165,-0.42922491396391393,-0.6381156964352783,-1.1824702186693834,-0.744954814041499,8.726640112629038,0.2710418701171875,0.2053695447499706,0.5848791122436516,-0.09637555947997711,1.2661337839672804,0.24425177638183726,0.925506448105466,-1.1635668153153311,75.96894725386345,20.315798318164028,0.3406273358618138,4,-0.3459339141845703,-0.6847362518310547,-1.2713980674743652,-1.6369476318359375,0.02139854431152699,0,0.025957666419428982,-1.4444470855295606,28.42367935180664,-1.325597014925373,28.18116950988769,3.6666072429073497,27.93152618408203,0.025957666419428982
11351,2018-05-01,28.637659072875977,28.83737564086914,28.445077896118164,28.530670166015625,19818672.0,0.011844698247586605,-1.8205261822644898,-0.624991643454026,68.68010380560729,57.4655837041318,-0.7193430999015789,-0.9430540247213486,-1.494499366007279,-1.1036825422844068,9.586967576890034,0.5349502563476562,0.24173246491997702,0.8701842308044441,0.07611314425983551,1.6642553173490526,0.47314868753214157,1.2672197740767466,-1.3603325016426844,83.81487790325622,21.744529339306773,0.3970355432723042,5,-0.5242490768432617,-0.8630514144897461,-1.5567030906677246,-1.9721813201904297,-0.0071315765380859375,1,0.026650116311821348,1.0,28.302425384521484,-1.4444470855295606,28.42367935180664,-1.325597014925373,28.18116950988769,0.026650116311821348
11352,2018-05-02,28.80171203613281,28.95149803161621,28.47360992431641,28.80171203613281,11318206.0,0.005728574491349114,2.190472552240417,0.0,82.9146140553151,61.18661702062766,-0.8072731024606803,-1.0721974449406986,-1.630663671650609,-1.2890335356836005,10.55649241357471,0.47788810729980113,0.2813884755221707,0.9771758079528787,0.060868942025457784,1.8934826738802997,0.5190223749891665,1.435329240916591,-1.337179576543214,85.41665892909502,17.147018279164612,0.4581534329637107,5,-0.631240844726559,-0.9700431823730433,-1.6672606468200648,-2.136234283447262,-0.27104187011718395,2,0.025012397029163358,-1.8205261822644898,28.637659072875977,1.0,28.302425384521484,-1.4444470855295606,28.42367935180664,0.025012397029163358
11353,2018-05-03,29.136947631835934,29.379457473754886,28.559200286865234,28.74464988708496,11431908.0,0.011639432936575433,-1.1495295337823577,100.0,82.42898591983358,64.31284394316427,-1.040605399171877,-1.373950584372352,-1.9192836790126258,-1.640303487729657,11.334821017990993,0.820257186889652,0.30405254332929843,1.2464342117309535,0.15836495906600234,2.3345034643959046,0.7023995853984779,1.790468838063429,-1.4642399921626144,80.8989489877467,11.323725367795078,0.5440346263324748,5,-0.7203998565673757,-1.0912990570068324,-1.9810986518859828,-2.471469879150387,-0.6562061309814453,3,0.003427171973675147,2.190472552240417,28.80171203613281,-1.8205261822644898,28.637659072875977,1.0,28.302425384521484,0.003427171973675147
11354,2018-05-04,29.30099868774414,29.39372253417969,29.158344268798828,29.172611236572266,5870314.0,0.0056303446051075845,-1.9999513807857319,0.3272704288763479,82.33770960469096,68.0475651084446,-1.0363316252475592,-1.476048234914959,-2.037990691048421,-1.82233103359723,12.161892389717273,0.2567749023437571,0.35215485649348466,1.3231101036071777,0.07945682804117027,2.566763379173185,0.7012834658241722,1.9449367413901832,-1.3552110746177704,91.8750658080558,22.81606794139155,0.6218266377830043,5,-0.8024253845214844,-1.2482175827026367,-2.1451497077941895,-2.6355209350585938,-0.42082786560058594,4,-0.013145089864304182,-1.1495295337823577,29.136947631835934,2.190472552240417,28.80171203613281,-1.8205261822644898,28.637659072875977,-0.013145089864304182
11355,2018-05-07,29.457916259765625,29.643367767333984,29.315263748168945,29.33666229248047,9726936.0,0.005355365996010164,-3.0000232531101036,0.9444378416924174,81.05852943454929,70.94572117066932,-1.0035909635799776,-1.5607492909148348,-2.1698001523887243,-2.0064034232335217,13.148329747292387,0.34236907958984375,0.43074234144063794,1.3833800315856948,-0.0041755106908638595,2.7709355738622534,0.6896022604474155,2.077157802723974,-1.2515003608496578,84.52365224616354,17.939728444547868,0.6937777711382797,5,-0.8345203399658203,-1.2803125381469727,-2.2164759635925293,-2.7496423721313477,-0.5563468933105469,0,-0.02106532632601832,-1.9999513807857319,29.30099868774414,-1.1495295337823577,29.136947631835934,2.190472552240417,28.80171203613281,-0.02106532632601832
11356,2018-05-08,29.058488845825195,29.379457473754886,28.93723297119141,29.365192413330078,13435366.0,-0.013559255529759895,1.6383058620041657,-2.52943119612408,72.3881048755907,73.20059562458545,-0.48023015053534834,-1.1015126023859452,-1.7445595452593068,-1.6263653194181273,13.954923823465407,0.5206832885742152,0.5114140210214018,0.9101294517517076,-0.5234397477433781,2.343698651246793,0.1933448520041665,1.6269140514992486,-0.5646825732256247,49.99999999999985,-15.327929450687556,0.716784599747542,5,-0.27460765838623047,-0.880885124206543,-1.8170485496520996,-2.350214958190918,0.23537635803223012,1,-0.025282282258037414,-3.0000232531101036,29.457916259765625,-1.9999513807857319,29.30099868774414,-1.1495295337823577,29.136947631835934,-0.025282282258037414
11357,2018-05-09,28.5092716217041,29.09415054321289,28.46647644042969,29.037090301513672,8822646.0,-0.01890040555911421,-1.0465107601608314,1.7209407901692153,60.58699140137706,73.0903801879375,0.17830992785589572,-0.4939165382116357,-1.157213432011993,-1.10129458539609,14.434952337652529,0.6276741027831996,0.6048240585567548,0.30777387619018626,-1.094705647819108,1.7102534001994805,-0.39346588581446085,1.0090136381948334,1.1340961456298828,3.6362899696932414,-59.59657591781809,0.7012397620046468,5,0.36733341217041016,-0.3316679000854492,-1.2678313255310059,-1.8009977340698242,1.0841655731201172,2,0.004253208438390166,1.6383058620041657,29.058488845825195,-3.0000232531101036,29.457916259765625,-1.9999513807857319,29.30099868774414,0.004253208438390166
11358,2018-05-10,28.95863151550293,28.97289657592773,28.64479255676269,28.74464988708496,6784979.0,0.015761886159754823,1.7058814276501824,-0.405407456392355,69.84129931773188,73.58765160969178,-0.16669948674944735,-0.8260906198843649,-1.5578378799487247,-1.5687886849985162,14.770614911428565,0.46362495422362926,0.6685165111662883,0.6558498382568345,-0.6501592411010115,1.9618589176146806,0.002845298577909716,1.3088543779357593,0.6611984252929695,41.81822601818371,-25.047086099064288,0.6530045396789234,5,-0.010699272155761719,-0.7810277938842773,-1.717191219329834,-2.2503576278686523,0.7988567352294957,3,-0.014778369249189072,-1.0465107601608314,28.5092716217041,1.6383058620041657,29.058488845825195,-3.0000232531101036,29.457916259765625,-0.014778369249189072
11359,2018-05-11,28.98716163635254,29.07275390625,28.78031349182129,28.9229679107666,4756986.0,0.0009852026617465093,1.4848548692932273,0.29999643455628056,69.72113124266548,74.43971885081793,-0.11945602169102187,-0.764618262839619,-1.5339967721685852,-1.6146739940076031,15.521487592244899,0.29244041442871094,0.7530815584812309,0.6023542404174798,-0.6560074502832727,1.8607159311182322,-0.02682660493289646,1.231535085767856,0.6096012344360346,44.24241933131273,-27.031219282791866,0.6291808453503765,5,0.057061195373535156,-0.8095579147338867,-1.7457213401794434,-2.2788877487182617,0.6918678283691406,4,-0.01747049752063179,1.7058814276501824,28.95863151550293,-1.0465107601608314,28.5092716217041,1.6383058620041657,29.058488845825195,-0.01747049752063179
11360,2018-05-14,28.773181915283203,28.9229679107666,28.58773231506348,28.851640701293945,5925974.0,-0.007381879045411099,2.032253055802326,-1.2222189208462086,62.08336188497665,73.7067475263034,0.18810414561032474,-0.4767749136518695,-1.2685926283469797,-1.4165088346876828,16.148350215699704,0.39942932128905895,0.7894414656376334,0.3259635925292983,-0.8753604791683927,1.5272876642269892,-0.2746984433195472,0.9266256283781438,0.800975226898192,33.593849560757135,-37.01329025721451,0.6006620358488461,5,0.2817401885986328,-0.5955781936645508,-1.5103435516357422,-2.064908027648926,1.0413684844970703,0,0.003718355070195578,1.4848548692932273,28.98716163635254,1.7058814276501824,28.95863151550293,-1.0465107601608314,28.5092716217041,0.003718355070195578
11361,2018-05-15,28.680456161499023,28.75178337097168,28.437946319580078,28.58773231506348,11630852.0,-0.0032226451025538783,1.6666612644441923,-1.1818159718001249,60.69246768609395,71.23762015194549,0.32133041437386467,-0.3373022172701461,-1.1419353258196594,-1.3305029670800756,16.986032447829196,0.335235595703125,0.7927356138291799,0.1925816535949707,-0.9808233342326318,1.3659866414225732,-0.39412084031883055,0.779284147508772,0.8715473666473379,36.95645855133124,-33.26859226385115,0.586702493913802,5,0.3602008819580078,-0.5028524398803711,-1.3783879280090332,-1.972182273864746,0.8701858520507812,1,0.007709542822853743,2.032253055802326,28.773181915283203,1.4848548692932273,28.98716163635254,1.7058814276501824,28.95863151550293,0.007709542822853743
11362,2018-05-16,28.38088417053223,28.72325134277344,28.231098175048828,28.609130859375,6089727.0,-0.010445161307055528,1.156260576356576,-2.461574854980103,52.81124584252008,67.9467601433551,0.6201452004380918,0.010560730148647224,-0.7994861933191579,-1.032855560696202,17.127021741839872,0.4921531677246129,0.8120921864138388,-0.13730411529540731,-1.2634990785426474,0.9888908479518328,-0.7004015969190256,0.42579336632821096,1.126557069271481,17.796587123530234,-48.0101528412672,0.5630974816236196,5,0.5563488006591761,-0.20328044891357777,-1.0663337707519567,-1.6726102828979528,1.2196865081787038,2,0.0321688721126292,1.6666612644441923,28.680456161499023,2.032253055802326,28.773181915283203,1.4848548692932273,28.98716163635254,0.0321688721126292
11363,2018-05-17,28.067047119140625,28.530670166015625,27.99571990966797,28.416547775268555,8975183.0,-0.011058043488210267,-1.1739093364750748,1.5312408600533385,45.07875445727803,63.806876238087014,0.8563064861881777,0.36502119991514803,-0.4374867372465516,-0.7231292535333544,17.95239027084279,0.5349502563476562,0.7706400935457083,-0.4650498390197768,-1.559750588913058,0.6296509108735044,-1.0124002139664157,0.08230053592686204,1.3638135367777942,6.62255877706862,-53.500259688126384,0.5473503749466404,5,0.7524967193603516,0.11055660247802734,-0.7524967193603516,-1.3587732315063477,1.7831668853759766,3,0.05438370731357267,1.156260576356576,28.38088417053223,1.6666612644441923,28.680456161499023,2.032253055802326,28.773181915283203,0.05438370731357267
11364,2018-05-18,28.13124084472656,28.29529190063477,27.888729095458984,28.11697578430176,9100943.0,0.0022871563692981045,1.3750104457406163,-0.04081554690866177,47.5999927264403,60.089261048297125,0.6802705609702961,0.366822482029864,-0.4662654843122951,-0.7904188255737807,19.049802003982403,0.4065628051757848,0.6731940145260253,-0.43081331253052113,-1.4397202753809601,0.5780936503199179,-0.9352667939557406,0.07364016889469838,1.1848085514918232,23.448331824158373,-33.23787359102321,0.5044534814252188,5,0.5028524398803746,0.253210067749027,-0.9379458427429164,-1.4229669570922816,1.8473606109619212,4,0.05780930229783032,-1.1739093364750748,28.067047119140625,1.156260576356576,28.38088417053223,1.6666612644441923,28.680456161499023,0.05780930229783032
11365,2018-05-21,28.27389335632324,28.32382392883301,27.895862579345703,28.20256805419922,6875128.0,0.005070964071015149,3.999944290314148,5.000000000002242,44.60888570785683,57.00268114077113,0.3933687640856398,0.29431180589451245,-0.5722649230775154,-0.933091342005568,20.222859803911746,0.42796134948730824,0.5523790856337065,-0.32311077117920206,-1.2314481013210923,0.5852265589626882,-0.7772794362501472,0.13105789389174305,0.899424009819203,44.6280462066477,-8.270210105241837,0.4541686650709449,5,0.21754646301269887,0.19614982604980824,-1.0574169158935511,-1.5656194686889613,1.825963973999027,0,0.04969729816442814,1.3750104457406163,28.13124084472656,-1.1739093364750748,28.067047119140625,1.156260576356576,28.38088417053223,0.04969729816442814
11366,2018-05-22,28.437946319580078,28.61626243591309,28.25962829589844,28.26676177978516,7474062.0,0.005802277075511064,-2.846117453461013,2.400053483086044,44.60888570785695,55.227336063713345,0.1475515758352337,0.1781544290882806,-0.6976926413585076,-1.098260534739346,20.48918601638899,0.35663414001464844,0.41512171464767533,-0.1836655616760261,-1.0430686209285476,0.6757374975764954,-0.6133670913022868,0.24603596795023464,0.6069122194940171,65.8121728795737,16.32389660021726,0.4297015296262609,5,0.04279518127441406,0.0784597396850586,-1.1733245849609375,-1.7296724319458008,1.7189731597900426,1,0.0484072958268571,3.999944290314148,28.27389335632324,1.3750104457406163,28.13124084472656,-1.1739093364750748,28.067047119140625,0.0484072958268571
11367,2018-05-23,28.74464988708496,28.78031349182129,28.4593448638916,28.495006561279297,9255303.0,0.010785011127674604,-1.0000118850242752,1.4583286908078297,44.13644426376357,52.37124105771686,-0.1366193309655621,-0.06799465717761422,-0.9593412004975299,-1.4078387450485295,20.963444242270008,0.34236717224121094,0.2746315441201119,0.08238182067871236,-0.7142011793004102,0.8789648206578349,-0.3159096793108489,0.4806733206682736,0.18459570762762212,95.99997432864046,48.399456230611946,0.39829149998956187,5,-0.26390838623046875,-0.22824382781982422,-1.437232494354248,-2.0363759994506836,1.6405143737792933,2,0.028039726684129018,-2.846117453461013,28.437946319580078,3.999944290314148,28.27389335632324,1.3750104457406163,28.13124084472656,0.028039726684129018
11368,2018-05-24,28.9087028503418,28.9229679107666,28.487873077392575,28.6590576171875,8579118.0,0.005707252093912318,2.1282054798277867,1.0000076402949296,44.1364761155395,49.52850159914731,-0.34475405398514525,-0.18419160679167845,-1.0844716425762293,-1.5750943381778306,20.924846127804187,0.435094833374027,0.1784925803317421,0.21005811691284393,-0.5600266773096543,0.9801429111353421,-0.17498428019840517,0.595100514024093,-1.019973754882816,98.62071890808332,54.28169337380763,0.3850423971112489,5,-0.5028543472290075,-0.3922967910766637,-1.4942951202392614,-2.1219692230224645,1.6904411315917933,3,0.02393285620426777,-1.0000118850242752,28.74464988708496,-2.846117453461013,28.437946319580078,3.999944290314148,28.27389335632324,0.02393285620426777
11369,2018-05-25,29.00855827331543,29.16547775268555,28.830242156982425,28.880170822143555,6155060.0,0.0034541647714383394,-1.9375094011666718,0.5142796020964736,43.16703046446431,47.426686996868156,-0.4931110794304594,-0.2508435805297893,-1.1443614693473805,-1.6796542623235666,20.658082258407074,0.335235595703125,0.15808963343437554,0.28066959381103374,-0.4898711018406985,1.051210289462766,-0.10460075401483238,0.6659399416368998,-1.0991444015502942,87.64039035881017,46.3857381323609,0.3852703478258665,5,-0.48145484924316406,-0.49215221405029297,-1.5513544082641602,-2.2218246459960938,1.5263919830322266,4,0.0290140490013735,2.1282054798277867,28.9087028503418,-1.0000118850242752,28.74464988708496,-2.846117453461013,28.437946319580078,0.0290140490013735
11370,2018-05-29,29.037090301513672,29.16547775268555,28.766048431396484,28.880170822143555,8614168.0,0.0009835727763309876,-1.0740726068031303,1.2222337770382696,49.63324304162114,46.19788425859341,-0.5367118569139073,-0.23348523079945238,-1.1434994031340047,-1.7067365667292833,20.281051217434797,0.39942932128906605,0.058757725099965796,0.2724683761596687,-0.4825612960388561,1.0274980483581935,-0.10504645993959372,0.6499832122589311,-1.0774338745117191,85.82684460315883,43.791491639935316,0.37751483609926195,5,-0.5099868774414062,-0.4885873794555664,-1.5798864364624023,-2.250356674194336,1.5763187408447266,1,0.03242443180079002,-1.9375094011666718,29.00855827331543,2.1282054798277867,28.9087028503418,-1.0000118850242752,28.74464988708496,0.03242443180079002
11371,2018-05-30,29.40085601806641,29.522111892700195,28.851640701293945,29.01569175720215,9431394.0,0.012527622870456057,1.1363607357414391,2.454534404589732,66.31854478630585,47.698695252347385,-0.8800935914701178,-0.5661703623664707,-1.4693589861760863,-2.060658685277563,19.5876045483724,0.67047119140625,-0.03810515603876041,0.5980742454528851,-0.20552061895512352,1.4016691098608938,0.19627681324887902,0.9998716776568912,-1.3929667380371136,88.59054982447861,39.97547336285008,0.4017974322040047,5,-0.69543552398682,-0.7774600982666051,-1.9436521530151403,-2.507132530212406,1.3338088989257812,2,0.02377486260353545,-1.0740726068031303,29.037090301513672,-1.9375094011666718,29.00855827331543,2.1282054798277867,28.9087028503418,0.02377486260353545
11372,2018-05-31,29.522111892700195,29.757488250732425,29.17974281311035,29.365192413330078,8659593.0,0.004124229395201073,-1.1891814735716304,0.4074092414961064,61.721058595374195,49.547840156580286,-0.9190947776345517,-0.664771635567476,-1.5525876533443679,-2.167621512388912,18.8141582620846,0.5777454376220739,-0.08260982271284689,0.6833101272583022,-0.1822737321166592,1.5488939866332636,0.2505181975708233,1.1161020569457811,-1.4233692559106466,81.46081088389572,30.664670772919195,0.43279192968747987,5,-0.6990032196044922,-0.8416557312011719,-2.0363779067993164,-2.599858283996582,0.32810211181640625,3,0.021502783709280937,1.1363607357414391,29.40085601806641,-1.0740726068031303,29.037090301513672,-1.9375094011666718,29.00855827331543,0.021502783709280937
11373,2018-06-01,29.236804962158203,29.52924346923828,28.823110580444336,29.522111892700195,9688661.0,-0.009664177535094964,3.7143084534034547,-1.8181740832127968,54.6916861249974,50.3358060897533,-0.5033394510663243,-0.39168179634110345,-1.2262661344687729,-1.8742048835004184,17.063730022015076,0.7061328887939453,-0.12291013304418286,0.3930103302001946,-0.48092634657091793,1.2669470069713071,-0.04395800818535989,0.8299786685857491,-1.005362676253224,47.48210850327032,-3.9718887816646316,0.4369683383855561,6,-0.4101295471191406,-0.4136962890625,-1.6476473808288574,-2.31455135345459,0.8416538238525426,4,0.03927786569676117,-1.1891814735716304,29.522111892700195,1.1363607357414391,29.40085601806641,-1.0740726068031303,29.037090301513672,0.03927786569676117
11374,2018-06-04,28.915834426879886,29.48644828796387,28.830242156982425,29.30813026428223,9371949.0,-0.010978304082602586,-1.3291179517036416,1.3749958217177085,52.57730253522686,51.22118573723886,-0.06634733714366448,-0.10650698342701403,-0.8740633459215772,-1.5418976637464752,15.199564411867877,0.6562061309814453,-0.11338353581903604,0.09129800796509002,-0.7568109540401906,0.9394069699703707,-0.3327564730375485,0.5153524889677286,-0.5623084637887104,15.107926125433163,-37.01051627267941,0.4240544810026396,6,0.09272384643554688,-0.09272575378418324,-1.2731814384460485,-1.8580598831176793,1.362339019775387,0,0.05821410961908535,3.7143084534034547,29.236804962158203,-1.1891814735716304,29.522111892700195,1.1363607357414391,29.40085601806641,0.05821410961908535
11375,2018-06-05,28.83737564086914,29.06562042236328,28.694721221923828,29.029956817626953,6906813.0,-0.0027133502306200263,1.8108178427914776,0.49090803010560297,52.84975493167529,52.13683787321868,0.11225156264298164,-0.08107811512540763,-0.7494638512898071,-1.4500516797469274,12.787002066915534,0.3708992004394531,-0.042542992504067456,0.04386625289917134,-0.7503713019325424,0.8381038077308851,-0.35325252451668376,0.44098503031502645,-0.37153269476666395,13.422924787686874,-38.93570866372868,0.39711877741585605,6,0.2710409164428711,-0.0142669677734375,-1.0609846115112305,-1.6690444946289062,1.369470596313473,1,0.05886716726998786,-1.3291179517036416,28.915834426879886,3.7143084534034547,29.236804962158203,-1.1891814735716304,29.522111892700195,0.05886716726998786
11376,2018-06-06,28.32382392883301,28.994293212890625,28.28102684020996,28.994293212890625,8678941.0,-0.017808545355573524,1.1276630850679479,3.4814891846921614,49.03848008114873,52.681508519594814,0.6793539250438023,0.39485682450184356,-0.20375542005063707,-0.9312019936117757,11.039223023545459,0.7132663726806641,0.0062333525534903345,-0.4329522132873507,-1.2433798891507521,0.3774754625760508,-0.8381660512190514,-0.027738375355649936,1.433664321899414,2.8986256137846595,-51.60813505779806,0.40521383793170046,6,0.69543361663818,0.49928474426269176,-0.5367336273193395,-1.1447935104370153,1.911554336547848,2,0.08083601703210141,1.8108178427914776,28.83737564086914,-1.3291179517036416,28.915834426879886,3.7143084534034547,29.236804962158203,0.08083601703210141
11377,2018-06-07,28.63052749633789,28.9087028503418,28.26676177978516,28.3452205657959,8547994.0,0.010828466109502388,-1.9032361021854831,-0.42553318597288,59.51806856272418,54.390574347059776,0.3964507128320207,0.10298322083192346,-0.48258314045553163,-1.2305425623140778,10.382037085825848,0.6419410705566406,0.06944850157421101,-0.13231143951416158,-0.9367349883534537,0.6721121093251305,-0.5345232139338094,0.26990033490548626,1.097431526184085,28.813543958036007,-30.43867629279856,0.40221177441964634,6,0.381597518920902,0.1925811767578125,-0.686518669128418,-1.1947212219238281,1.4336662292480433,3,0.07349279264671038,1.1276630850679479,28.32382392883301,1.8108178427914776,28.83737564086914,-1.3291179517036416,28.915834426879886,0.07349279264671038
11378,2018-06-08,28.530670166015625,28.75178337097168,28.3452205657959,28.58773231506348,7592251.0,-0.0034877921943644585,1.1111138622441652,-0.20000267410067898,56.66666666666673,55.890533925082266,0.488405937415223,0.17827510978612082,-0.3570452322124851,-1.1247392374408776,9.689336003418013,0.40656280517578125,0.12337277202876962,-0.21077070236206197,-1.0160326049375286,0.5944912002134046,-0.6134016536497953,0.19186024892567133,1.1388409667968773,21.63739489293398,-40.402860515527394,0.4026309512877325,6,0.4814548492431676,0.2924385070800781,-0.5296001434326172,-1.0378026962280273,1.3694725036621058,4,0.04625001203346257,-1.9032361021854831,28.63052749633789,1.1276630850679479,28.32382392883301,1.8108178427914776,28.83737564086914,0.04625001203346257
11379,2018-06-11,28.48074150085449,28.687589645385746,28.33808708190918,28.530670166015625,6093513.0,-0.0017499997325898242,-1.0851042040043224,0.8749874653207285,53.562666638633495,56.327136546972525,0.5091306578647803,0.1984957402700509,-0.29229392389122566,-1.0761556404259771,8.789155608346327,0.34950256347656605,0.1581072144415856,-0.235378360748296,-1.0399553169306408,0.5691985954340488,-0.6376668388394684,0.16691011734287642,1.1326596578369212,26.785680177254072,-35.909788320927085,0.4022884780911719,6,0.531383514404304,0.3423671722412145,-0.2496433258056605,-0.773894309997555,1.4194011688232422,0,0.05609816321349359,1.1111138622441652,28.530670166015625,-1.9032361021854831,28.63052749633789,1.1276630850679479,28.32382392883301,0.05609816321349359
11380,2018-06-12,28.880170822143555,28.93009948730469,28.46647644042969,28.48074150085449,10166323.0,0.014024540803373453,-1.1666681522814946,-7.999999999999502,57.04544335731316,55.29679194375112,0.09510252107097728,-0.20291060096945301,-0.6547079034608245,-1.4689265928881738,8.46213545640345,0.463623046875,0.19184873317353635,0.15870151519775533,-0.6488899240921207,0.9662929544876313,-0.24509420444718089,0.5624972348426915,0.6793647613916036,84.3137511928606,21.103210143181485,0.40379571964493777,6,0.13195419311523793,-0.05706214904785156,-0.6044936180114746,-1.1661911010742188,1.2482166290283203,1,0.04840700677018894,-1.0851042040043224,28.48074150085449,1.1111138622441652,28.530670166015625,-1.9032361021854831,28.63052749633789,0.04840700677018894
11381,2018-06-13,28.901569366455078,29.33666229248047,28.78744697570801,28.965763092041016,7640059.0,0.0007409424425950384,-2.7561080601610355,-0.16071360354509542,52.750013537643675,54.30000915955883,-0.005104718021655685,-0.21807538506464041,-0.649346513002655,-1.4764136754050483,8.76456816736507,0.5492153167724574,0.22335063859951632,0.1690443992614732,-0.6422285552246976,0.980317353747644,-0.2365920779816122,0.5746808765045586,0.6062552649300805,59.33332857937433,0.259259119969947,0.4056364772430856,6,-0.003566741943359375,-0.078460693359375,-0.5010695457458496,-1.0627670288085938,1.0912971496582031,2,0.04516283715176095,-1.1666681522814946,28.880170822143555,-1.0851042040043224,28.48074150085449,1.1111138622441652,28.530670166015625,0.04516283715176095
11382,2018-06-14,29.293865203857425,29.32952880859375,28.815977096557614,28.901569366455078,7124543.0,0.013573513342070243,1.215384741969473,-6.1111243166152205,56.24997678728612,54.473152566479804,-0.4840893681468472,-0.5675653524945581,-1.0104619549386307,-1.8532867273136695,9.5515944759478,0.5135517120361364,0.23650576779350985,0.5156911849975607,-0.31478781119352206,1.3461701811886435,0.10045168690201933,0.9309306830931021,0.16431691346373256,95.71418475343896,39.922291742464296,0.41523949809554145,6,-0.41726016998291016,-0.4707565307617223,-0.8131227493286168,-1.455062866210941,0.38516426086425426,3,0.03214028107835554,-2.7561080601610355,28.901569366455078,-1.1666681522814946,28.880170822143555,-1.0851042040043224,28.48074150085449,0.03214028107835554
11383,2018-06-15,29.59343719482422,29.65049934387207,28.94436454772949,29.2225399017334,15435459.0,0.0102264412320483,1.9117664408099528,0.9454530426495956,58.913046890396075,55.177124161498604,-0.813277904979337,-0.7872853030371871,-1.279788383316152,-2.1410040191209525,10.401735695704971,0.7061347961425817,0.17143396336781436,0.7389436721801772,-0.09689970526829228,1.5747870496286467,0.32102198345594246,1.156865360904412,-1.326675415039059,95.6521170441895,42.07584184933369,0.4179216887242345,6,-0.6348066329956055,-0.7703285217285156,-1.0663328170776367,-1.7546348571777344,0.11412429809570312,4,0.01590746379552188,1.215384741969473,29.293865203857425,-2.7561080601610355,28.901569366455078,-1.1666681522814946,28.880170822143555,0.01590746379552188
11384,2018-06-18,29.757488250732425,29.843080520629886,29.550642013549805,29.550642013549805,6791148.0,0.005543494485895639,-1.8275932022094086,0.5576914176398992,60.542781760710696,56.03190492028032,-0.9447339296594528,-0.8677448850793041,-1.402556133319223,-2.288481657364155,11.193530600747495,0.2924385070800817,0.11720597892711027,0.8216823577880881,-0.0340823949060578,1.677447110482234,0.39379998144101336,1.2495647341351628,-1.463051719665529,93.78236116480103,42.45617504794673,0.42788237634707316,6,-0.7025671005249023,-0.8915834426879918,-1.1947202682495153,-1.918685913085941,0.11412429809569957,0,0.004793899866256224,1.9117664408099528,29.59343719482422,1.215384741969473,29.293865203857425,-2.7561080601610355,28.901569366455078,0.004793899866256224
11385,2018-06-19,29.67902946472168,30.05706024169922,29.42225456237793,29.778886795043945,9492521.0,-0.002636606468585767,-1.0697694666077948,-0.48276116443976413,54.44190705689502,56.63228569536323,-0.8206291712384619,-0.7152927746099458,-1.2819547537408447,-2.199090157250737,12.215946055385471,0.6348056793212891,0.09902176516695249,0.6729667663574226,-0.18470645434013377,1.530639987054979,0.2441301560086444,1.1018033767062008,-1.3226471740722623,70.22473007302705,22.6368382617584,0.42883661034877746,6,-0.5171184539794922,-0.7061347961425781,-1.0681161880493164,-1.8402271270751953,0.47075653076171875,1,0.007450149447066012,-1.8275932022094086,29.757488250732425,1.9117664408099528,29.59343719482422,1.215384741969473,29.293865203857425,0.007450149447066012
11386,2018-06-20,29.814550399780273,29.91440773010254,29.536376953125,29.743223190307614,5463173.0,0.004566218555754453,1.7894640544952993,-0.7142911716392608,54.64851590213139,56.091224288630706,-0.8073547430602659,-0.7825139990861345,-1.374729006197697,-2.3248293514895764,13.61263694031022,0.37803077697753906,0.11547080648881902,0.7396574974060073,-0.14652415593960555,1.62583915075162,0.29656667073320264,1.182748324078812,-1.3561274320678685,80.45982310949236,35.6217257874032,0.4430908266728061,6,-0.6169767379760742,-0.8416557312011719,-1.1982874870300293,-1.975748062133789,0.2853069305419922,2,0.010526305014947113,-1.0697694666077948,29.67902946472168,-1.8275932022094086,29.757488250732425,1.9117664408099528,29.59343719482422,0.010526305014947113
11387,2018-06-21,29.550642013549805,29.893009185791016,29.379457473754886,29.750356674194336,9666790.0,-0.008851664126802161,1.1176530732627956,-2.7999786073375437,55.02283063205959,55.90857584034102,-0.4461162717453604,-0.47972229575889713,-1.0658903186648594,-2.0465384590283477,14.565616395403943,0.5135517120361293,0.1333460828516877,0.4354495048522935,-0.460747810732439,1.331646820437026,-0.012649152940074515,0.8835481626446615,-0.9963008093981927,54.48726629446355,9.571205618514682,0.4480986577923666,6,-0.35306835174560547,-0.5777473449707031,-0.9415116310119629,-1.7118396759033203,0.26390838623046875,3,0.014964971060889454,1.7894640544952993,29.814550399780273,-1.0697694666077948,29.67902946472168,-1.8275932022094086,29.757488250732425,0.014964971060889454
11388,2018-06-22,29.600570678710934,29.76462173461914,29.493581771850586,29.664764404296875,6264136.0,0.0016895966300236598,1.0540458500766094,0.3214272070902115,62.00001738168904,56.84605925623608,-0.3669031858478782,-0.500838572863298,-1.0528263020176354,-2.081192696025038,15.274694938919833,0.2710399627685547,0.2102358072986661,0.45078477859496857,-0.46504968926966583,1.366619246459603,-0.007132455337348631,0.9087020125272858,-0.9560663323064666,32.63168561528262,-15.391692102538649,0.4579172339323179,6,-0.3388023376464808,-0.6276760101318324,-1.0431523323059047,-1.7368040084838832,0.7132663726806676,4,0.0026505835601060568,1.1176530732627956,29.550642013549805,1.7894640544952993,29.814550399780273,-1.0697694666077948,29.67902946472168,0.0026505835601060568
11389,2018-06-25,29.8502140045166,30.035663604736328,29.59343719482422,29.664764404296875,9689502.0,0.008433733542347444,-1.695647624417949,-2.8889053957687967,66.74529209240544,57.923820226801894,-0.4490838029456654,-0.7211688512568735,-1.2486139429550462,-2.3164604175583605,15.714036518085406,0.4422264099121094,0.23960785743592083,0.6583453178405776,-0.30621738513683994,1.6229080208179951,0.17606396635186883,1.1406266693292864,-1.1209563043944506,69.47382050841765,16.368420510016925,0.4822813514887091,6,-0.4279603958129883,-0.8773193359375,-1.351640224456787,-1.9864473342895508,0.10699081420898438,0,-0.004778944351122361,1.0540458500766094,29.600570678710934,1.1176530732627956,29.550642013549805,1.7894640544952993,29.814550399780273,-0.004778944351122361
11390,2018-06-26,29.97860145568848,30.11412239074707,29.814550399780273,29.921541213989254,15287408.0,0.004301056305742179,-1.2105218713055228,0.307685978463254,81.35136307131896,61.10174795276581,-0.452900439643237,-0.817307864379675,-1.3262919891919616,-2.421949212781911,16.39057078928488,0.2995719909667969,0.29741429258667296,0.7396572113037152,-0.2832365863975461,1.7625510090049765,0.22821031245308632,1.251104110154344,-1.1696756030717061,81.55336781107897,21.184338102248773,0.51144689885063,6,-0.5135517120361364,-0.9736089706420934,-1.4693293571472203,-2.1148347854614293,0.185449600219723,1,-0.003568842496488589,-1.695647624417949,29.8502140045166,1.0540458500766094,29.600570678710934,1.1176530732627956,29.550642013549805,-0.003568842496488589
11391,2018-06-27,30.099857330322266,30.206846237182614,29.88587760925293,29.97860145568848,6158425.0,0.00404474754477846,-1.0930218095658377,2.1250501403927737,79.94188487047678,63.73418218423144,-0.4317018676612392,-0.9312573196755167,-1.4054212043285936,-2.5180022287458925,16.494874855774395,0.32096862792968395,0.3840713118302368,0.825963020324707,-0.26568049714787634,1.9176065377972904,0.28014126158841535,1.3717847790609987,-1.186515754655069,87.06908872956993,21.77043749096603,0.5458217587362922,6,-0.5242519378662145,-0.8666200637817383,-1.6191158294677734,-2.1754627227783203,0.20684814453125355,2,0.0016587675022246007,-1.2105218713055228,29.97860145568848,-1.695647624417949,29.8502140045166,1.0540458500766094,29.600570678710934,0.0016587675022246007
11392,2018-06-28,30.15691947937012,30.392297744750977,30.035663604736328,30.19258117675781,10861154.0,0.001895761445698696,-1.564113464478926,-0.2941028424015985,83.72784271840803,66.49138172067721,-0.395004130707882,-0.9890309507804602,-1.4158358422153903,-2.5401627647290255,16.317131120186556,0.35663414001464844,0.4374438958050426,0.8512847900390668,-0.30570576186410037,2.008275341942234,0.2727895140874814,1.429780065990652,-1.1142274375513814,73.80949349089359,2.864556304667886,0.5784952759515839,6,-0.27104187011719105,-0.8273897171020543,-1.6583456993103063,-2.136234283447269,0.23537826538085582,3,-0.0018921743345466924,-1.0930218095658377,30.099857330322266,-1.2105218713055228,29.97860145568848,-1.695647624417949,29.8502140045166,-0.0018921743345466924
11393,2018-06-29,30.385164260864254,30.47075653076172,29.97860145568848,30.19971466064453,12582950.0,0.007568570843261124,1.7599997860722127,-5.200246028775606,86.77688690086799,69.40628229180581,-0.5577894209920515,-1.187727817491119,-1.5942789935093735,-2.7266993885473454,17.094350517955263,0.49215507507323863,0.5216296524045809,1.0221116065978961,-0.23052258725907038,2.2747458004548626,0.3957945096694111,1.6484287035263812,-1.180519534693648,90.24388653123656,13.146626293097455,0.6263170969284837,6,-0.4600572586059535,-1.0164051055908168,-1.8865904808044398,-2.293152809143063,0.12125396728515625,4,-0.018779357458301615,-1.564113464478926,30.15691947937012,-1.0930218095658377,30.099857330322266,-1.2105218713055228,29.97860145568848,-0.018779357458301615
11394,2018-07-02,30.599143981933594,30.6134090423584,30.206846237182614,30.43509292602539,6115945.0,0.007042243353772015,3.2222486332303673,0.8846126155776738,85.75670410677363,72.88570418623677,-0.7150165782045832,-1.33771767051541,-1.7466658690626318,-2.893658822476084,17.99061438850251,0.4065628051757848,0.5764048270120625,1.1519258499145515,-0.19671323697145482,2.500564936800558,0.4776063064715501,1.8262453933575529,-1.217243603120231,98.21431982274515,21.119864829361916,0.6743195434430027,7,-0.6027107238769531,-1.1590585708618164,-2.138016700744629,-2.5071325302124023,-0.035663604736328125,0,-0.009324016734273521,1.7599997860722127,30.385164260864254,-1.564113464478926,30.15691947937012,-1.0930218095658377,30.099857330322266,-0.009324016734273521
11395,2018-07-03,30.534950256347656,30.73466491699219,30.37089920043945,30.592010498046875,4289559.0,-0.00209789285686679,1.1249916434540363,-0.34782002092779907,83.38195579228352,76.07830861847589,-0.5773576892660301,-1.2014226627011269,-1.6217350127789771,-2.7804046233065804,19.339927848803473,0.3637657165527415,0.6008371100552061,1.0028533935546875,-0.39689059944758753,2.4025973865569625,0.30298139705355,1.702725390055825,-0.9560084913670863,76.4705882352938,-2.751951173806745,0.6998719965011374,7,-0.47788906097411754,-1.0342369079589808,-2.013195514678955,-2.357346534729004,0.3994293212890625,1,-0.018920791839245554,3.2222486332303673,30.599143981933594,1.7599997860722127,30.385164260864254,-1.564113464478926,30.15691947937012,-0.018920791839245554
11396,2018-07-05,30.6134090423584,30.66333770751953,30.41369438171387,30.599143981933594,5807925.0,0.002569474826455087,3.3750104457405827,-0.25,80.93649134135433,78.95760425284197,-0.5929349087289495,-1.158978002626604,-1.6492496597522255,-2.818870826306327,21.662916669630235,0.2496433258056605,0.610333454186776,0.9668329238891609,-0.3907033867913299,2.3243692345696516,0.28806476854891727,1.6456010792294045,-0.8264371100157355,83.96220941232814,6.543787442812388,0.678768155340245,7,-0.4992856979370117,-1.112695693969723,-2.075605869293213,-2.435805320739746,0.149785995483402,3,-0.0146784693540154,1.1249916434540363,30.534950256347656,3.2222486332303673,30.599143981933594,1.7599997860722127,30.385164260864254,-0.0146784693540154
11397,2018-07-06,30.73466491699219,30.80599021911621,30.51355171203613,30.60627746582031,5031498.0,0.003960874611057319,1.1579147373014014,9.000133707715433,79.19712445907929,80.86839392810755,-0.5906921613383744,-1.1747444107371159,-1.7166421578106288,-2.9025535557599795,24.156332673329427,0.2924385070800817,0.6605879044474321,0.9828819274902365,-0.36923225968887863,2.3349961146693516,0.30682483390067716,1.6589390210797959,-0.7771082474126132,91.3794693284773,15.595494042819539,0.6760570935895578,7,-0.5349512100219762,-1.1982889175415075,-2.070256710052494,-2.5570611953735387,0.15691757202148082,4,-0.013924324318957071,3.3750104457405827,30.6134090423584,1.1249916434540363,30.534950256347656,3.2222486332303673,30.599143981933594,-0.013924324318957071
11398,2018-07-09,29.8502140045166,30.81312370300293,29.72895812988281,30.78459358215332,8344424.0,-0.028776982435445575,1.1870527125817694,-7.27781079153751,51.73335406060867,79.20040081346347,0.3720161647518587,-0.19643943297127464,-0.7955427013341918,-1.9834688473817792,25.863607500514085,1.0841655731201207,0.6825327353864203,0.03245382308960032,-1.1914762593656931,1.2563839055448938,-0.5795112181380482,0.6444188643172488,0.9557762145996094,11.184257980525084,-59.74854193808421,0.6119650412276469,7,0.42082691192626953,-0.3102712631225586,-1.0984315872192383,-1.6155500411987305,1.0699005126953125,0,0.018160129108365952,1.1579147373014014,30.73466491699219,3.3750104457405827,30.6134090423584,1.1249916434540363,30.534950256347656,0.018160129108365952
11399,2018-07-10,30.078458786010746,30.22111320495605,29.572040557861328,29.600570678710934,7445461.0,0.007646336520723329,-1.426674082868916,-0.511449649304741,57.07070843490654,76.50255029830653,0.20065359771229652,-0.31500023130519494,-0.9915491140878565,-2.170731551977628,27.50068185068162,0.649072647094723,0.7323648324848122,0.18081274032592987,-0.8723262074795777,1.2339516881314374,-0.3457567335768239,0.7073822142286836,0.734664916992184,40.80453675741747,-28.969561879261597,0.5265694739027537,7,0.11412334442138317,-0.5385160446167028,-1.253566741943363,-1.8437948226928746,1.0413703918456996,1,0.014228104078846782,1.1870527125817694,29.8502140045166,1.1579147373014014,30.73466491699219,3.3750104457405827,30.6134090423584,0.014228104078846782
11400,2018-07-11,30.278173446655273,30.385164260864254,29.3865909576416,30.15691947937012,7808579.0,0.006639790358454523,4.957441966317811,0.25372878176497876,58.024688912570646,74.06730630298362,0.053531470573052076,-0.42647558419951537,-1.1521310430296126,-2.338136715120804,28.631487796696852,0.9985733032226527,0.7660342704984444,0.31062726974487376,-0.6386170293012903,1.2598715687910378,-0.16399487977820826,0.7852494192679558,0.5349502563476562,62.49996657369697,-5.67780907845367,0.474622149523082,7,-0.1783161163330078,-0.7382307052612305,-1.362339973449707,-2.0435094833374023,1.3409423828124964,2,0.009422858054652927,-1.426674082868916,30.078458786010746,1.1870527125817694,29.8502140045166,1.1579147373014014,30.73466491699219,0.009422858054652927
11401,2018-07-12,30.206846237182614,30.385164260864254,29.928672790527344,30.30670547485352,8511963.0,-0.0023557302622077003,2.55555060352839,-0.8235543950167568,62.16929195689164,71.67191177392623,0.15827540436911391,-0.26598351939101406,-1.0525003352993174,-2.2377756336788295,28.981881273914993,0.4564914703369105,0.7630878887307802,0.17403621673583558,-0.6358797093096982,0.9839521427813693,-0.2309217462869313,0.5789941797586025,0.5206855010986366,57.4999264621331,-11.896978503823384,0.4049579630227671,7,-0.10698890686034801,-0.6669034957885707,-1.2410836219787562,-1.9721822738647425,1.554922103881836,3,0.024085047963681827,4.957441966317811,30.278173446655273,-1.426674082868916,30.078458786010746,1.1870527125817694,29.8502140045166,0.024085047963681827
11402,2018-07-13,30.23537826538086,30.335235595703125,29.985734939575195,30.292438507080078,6689363.0,0.0009445550182303197,3.8999625628409453,0.5714067424314367,61.86666571587488,68.90410942003813,0.15873593704856148,-0.2322718591210844,-1.0571024902439383,-2.2356742582464015,29.351210450038067,0.3495006561279297,0.7128284700349283,0.15549259185791087,-0.5795691948950221,0.8905543786108439,-0.21203830151855385,0.5230234852343756,0.4116970260620114,59.50002272988606,-13.946495680047128,0.36753089337646605,7,-0.13552093505859375,-0.6954355239868164,-1.314195156097412,-2.0007143020629883,1.3338088989257812,4,0.01745692638035501,2.55555060352839,30.206846237182614,4.957441966317811,30.278173446655273,-1.426674082868916,30.078458786010746,0.01745692638035501
11403,2018-07-16,30.064193725585934,30.242511749267575,29.928672790527344,30.15691947937012,7603326.0,-0.0056617297224599294,1.3783760344018006,1.6250501403932252,54.12087084605175,65.38901683551347,0.3124614101817116,-0.025308716657892916,-0.874291173039996,-2.027479653348621,29.08549530848901,0.3138389587402308,0.6603134876291641,-0.03922977447509979,-0.7379554903133609,0.6594959413631614,-0.3885926323942286,0.310133083444029,0.5072525058288591,67.85708828360764,-5.840297535048194,0.34936285791913024,7,0.03566360473633168,-0.48858833312987926,-1.1465768814086879,-1.8295297622680629,1.3837375640869176,0,0.02752073682666545,3.8999625628409453,30.23537826538086,2.55555060352839,30.206846237182614,4.957441966317811,30.278173446655273,0.02752073682666545
11404,2018-07-17,29.90014266967773,30.19258117675781,29.87874412536621,30.099857330322266,10851901.0,-0.005456692349896208,-1.5882214147515161,2.153820837190041,48.50949668201303,61.51429915659453,0.41005332285925533,0.15808259937646696,-0.7055685733585797,-1.829046729260881,28.428134777276494,0.313837051391598,0.5879920885044818,-0.21041355133057138,-0.8970787357332419,0.47625163307209917,-0.5537461435319067,0.1329190408707639,0.6002122453106722,51.4285441418037,-20.39625982583526,0.343332592201336,7,0.1997146606445348,-0.32453727722167613,-0.9825258255004847,-1.6654787063598597,1.4336662292480504,1,0.0341126080501466,1.3783760344018006,30.064193725585934,3.8999625628409453,30.23537826538086,2.55555060352839,30.206846237182614,0.0341126080501466
11405,2018-07-18,29.90014266967773,29.97146987915039,29.671897888183594,29.928672790527344,6860967.0,0.0,4.249924791924324,0.14285441418040262,46.02272986257241,57.63499232561877,0.34703009894870007,0.18498128463093977,-0.7058594087784691,-1.80570463981622,27.501449032816446,0.2995719909667969,0.4771393535836097,-0.2214692115783734,-0.8856318545012769,0.4426934313445301,-0.5535505330398252,0.11061210988307835,0.5333864078698625,31.999935821497854,-36.3311004879571,0.3320813214614526,7,0.1997146606445348,-0.26034259796142223,-0.9825258255004847,-1.6654787063598597,1.4122676849365234,2,0.04079199626748342,-1.5882214147515161,29.90014266967773,1.3783760344018006,30.064193725585934,3.8999625628409453,30.23537826538086,0.04079199626748342
11406,2018-07-19,30.128387451171875,30.292438507080078,29.957204818725586,29.957204818725586,8549536.0,0.007633568308207828,-2.916678737367547,-6.000066853856721,49.46805976051126,54.33176291466676,0.04777364404228024,-0.019548337897884238,-0.918872088330918,-2.0066514708273644,26.518332335209827,0.3922958374023473,0.36073503382795735,-0.008916282653807173,-0.6571716818694959,0.6393391165618816,-0.3330439822616498,0.31521141695403543,0.24232533918135957,68.81706826154466,1.1303158431585558,0.3241276996078443,7,-0.028530120849609375,-0.32810211181640625,-1.210770606994629,-1.893723487854004,1.276748657226566,3,0.049479195682539334,4.249924791924324,29.90014266967773,-1.5882214147515161,29.90014266967773,1.3783760344018006,30.064193725585934,0.049479195682539334
11407,2018-07-20,29.99286651611328,30.135520935058594,29.793153762817386,29.99286651611328,7581035.0,-0.004498114453627133,1.3999759332548687,0.0,42.424224565642724,53.29741519300387,0.07487909612515864,0.15895115238344104,-0.7516741419537141,-1.8353463237421757,25.824951058559886,0.3423671722412074,0.24395030737660406,-0.16654844284057546,-0.7582504584742473,0.4251535727930964,-0.4623994506574114,0.12930256497626047,0.3187989642772564,51.72403194177204,-12.567859143947459,0.29585100781683543,7,-0.10698890686035156,-0.1783161163330078,-1.1323108673095703,-1.7582025527954102,1.1412277221679688,4,0.05897741798040035,-2.916678737367547,30.128387451171875,4.249924791924324,29.90014266967773,-1.5882214147515161,29.90014266967773,0.05897741798040035
11408,2018-07-23,29.67902946472168,30.08559226989746,29.572040557861328,30.078458786010746,5937750.0,-0.01046372313973376,1.482747491885512,-100.0,32.891243485866056,50.610807976443816,0.4044077885662922,0.5048515192288399,-0.4236402106492747,-1.4849089652111545,25.285993814895285,0.5135517120361328,0.1250226929545235,-0.48430843353271413,-1.0612667120848691,0.09264984501944085,-0.7727875728087916,-0.19582929425663664,0.6134090423583984,14.851361941879182,-43.2844878844719,0.2884791392760776,7,0.20684814453125,0.19971466064453125,-0.8291726112365723,-1.4443655014038086,1.2767467498779297,0,0.06368664116297063,1.3999759332548687,29.99286651611328,-2.916678737367547,30.128387451171875,4.249924791924324,29.90014266967773,0.06368664116297063
11409,2018-07-24,29.707561492919922,29.750356674194336,29.2225399017334,29.600570678710934,7242452.0,0.000961353141016863,4.48149908882022,-0.267859189364716,34.40862843086384,47.986801256254175,0.35507061823012265,0.4902180948220902,-0.4382708571495755,-1.475164308209429,24.504745173578446,0.5278167724609375,-0.0009763716876634021,-0.4486437797546401,-1.045098592800894,0.14781103329161382,-0.7468711862777688,-0.15041637323151136,0.5305261611938477,45.333416527761685,-10.050161516054231,0.2982274065231274,7,0.09629058837890625,0.3102703094482422,-0.8166918754577637,-1.4728975296020508,1.5477886199951172,1,0.05858339457338846,1.482747491885512,29.67902946472168,1.3999759332548687,29.99286651611328,-2.916678737367547,30.128387451171875,0.05858339457338846
11410,2018-07-25,29.871612548828125,30.128387451171875,29.671897888183594,29.6861629486084,7458079.0,0.005522198647886389,-3.266661912699332,1.7333226370021173,36.45836307457477,45.13003138044119,0.14224236438190374,0.3349118305430352,-0.5793293660160828,-1.5993683652212702,23.20697997348739,0.45648956298828125,0.0034396020213165457,-0.2792432785034187,-0.8842625831762767,0.32577602616943935,-0.5817529308398477,0.023266373833010334,0.28523128509521456,60.666743918635845,8.530596293845946,0.3025096523364295,7,-0.09272480010986328,0.14621925354003906,-0.9111995697021484,-1.5941524505615234,1.469329833984375,2,0.04894936112697468,4.48149908882022,29.707561492919922,1.482747491885512,29.67902946472168,1.3999759332548687,29.99286651611328,0.04894936112697468
11411,2018-07-26,30.1497859954834,30.164051055908203,29.91440773010254,30.021398544311523,7991120.0,0.009312300974732235,2.1818402819982983,0.6923037365395098,39.90147977924831,42.689455165260455,-0.16190199324605814,0.06394942308754992,-0.8278145238294776,-1.8443282450558058,21.652800984930767,0.2924385070800781,-0.021456761178768602,-0.003566265106201172,-0.6081113937408027,0.6009788635284004,-0.3058388294235037,0.29870629921110137,-0.92724609375,98.48487610990574,49.1930681980196,0.30227256431730154,7,-0.39229679107666016,-0.13195419311523438,-1.082383155822754,-1.765336036682129,1.0271034240722656,3,0.03856161232139499,-3.266661912699332,29.871612548828125,4.48149908882022,29.707561492919922,1.482747491885512,29.67902946472168,0.03856161232139499
11412,2018-07-27,30.099857330322266,30.37089920043945,29.97860145568848,30.171184539794922,4222263.0,-0.001656020549154591,-1.4999939225243517,-0.5555621583075826,56.05535851923266,42.904398240058335,-0.14887432038041126,0.11529518928873728,-0.7385080588665254,-1.7553308538395562,19.69697455843617,0.39229774475096946,-0.06869719447306721,-0.05064182281494212,-0.655654486921101,0.5543708412912167,-0.3531481548680233,0.2518645092381391,-0.8584872055053694,76.39746807270262,21.36472815756042,0.3025063320530803,7,-0.30313777923583984,-0.08202552795410156,-1.0146231651306152,-1.715407371520996,1.2767467498779297,4,0.04336494900131149,2.1818402819982983,30.1497859954834,-3.266661912699332,29.871612548828125,4.48149908882022,29.707561492919922,0.04336494900131149
11413,2018-07-30,29.814550399780273,30.14265251159668,29.707561492919922,30.071327209472656,4795261.0,-0.009478680493763547,1.1785736456318794,3.5999839555032622,43.77105741301967,42.37790498794796,0.10873088470756542,0.3748816659963481,-0.4062092809529503,-1.428231487136241,17.574557099709033,0.4350910186767578,-0.13332672198766105,-0.30741806030273366,-0.9196109058886677,0.30477478528320034,-0.6135144830957024,-0.0013216375097648836,-0.5279991119384739,51.55272384818418,-5.061685476845021,0.30609642279296717,7,-0.017830848693847656,0.20328140258789062,-0.729316234588623,-1.430100440979004,1.7118396759033203,0,0.04425838460776199,-1.4999939225243517,30.099857330322266,2.1818402819982983,30.1497859954834,-3.266661912699332,29.871612548828125,0.04425838460776199
11414,2018-07-31,30.3138370513916,30.32810211181641,29.76462173461914,29.928672790527344,11907466.0,0.016746408881450403,1.7241384079854012,-1.4999962859795728,50.73746801334053,42.901764782477755,-0.3639781587353852,-0.15481273070970047,-0.8538029328434469,-1.889573055797456,14.98793059376011,0.5634803771972692,-0.19063965234517255,0.20613393783569478,-0.37156612208120166,0.7838339977525912,-0.08271609212275521,0.4949839677941448,-0.9839118470458956,91.8366177505885,34.48094489550679,0.2888500299584485,7,-0.5171175003051758,-0.2960052490234375,-1.1965055465698242,-1.929387092590332,1.3266773223876953,1,0.02117644038660349,1.1785736456318794,29.814550399780273,-1.4999939225243517,30.099857330322266,2.1818402819982983,30.1497859954834,0.02117644038660349
11415,2018-08-01,29.957204818725586,30.106990814208984,29.757488250732425,30.08559226989746,7656883.0,-0.011764668130313294,3.0833426183843597,-0.3333316826535008,45.38262242661749,42.447827300934,0.0017875384602703548,0.16476456086378732,-0.45315482089902304,-1.4972537593205715,12.074073976564803,0.5563488006591761,-0.22032353418735795,-0.12161102294921733,-0.6661866824785996,0.4229646365801649,-0.3938988527139067,0.15067680681547202,-0.5856406545361317,37.63442406118831,-18.889091007317887,0.27228782976469046,8,-0.16048526763916016,0.060626983642578125,-0.7596306800842285,-1.5727548599243164,1.4764614105224645,2,0.04333332505634879,1.7241384079854012,30.3138370513916,1.1785736456318794,29.814550399780273,-1.4999939225243517,30.099857330322266,0.04333332505634879
11416,2018-08-02,30.164051055908203,30.58487892150879,29.928672790527344,30.071327209472656,7132535.0,0.006904724203552037,-2.471689926235381,-0.7222189208462086,48.762366079643314,43.15206524693407,-0.22290907847708397,-0.08165926028405579,-0.6179628218602922,-1.6671895035331517,9.365155364544767,0.6562061309814453,-0.21507862051075577,0.10770311355590678,-0.3778896558453546,0.5932958829571682,-0.1350932711447257,0.35049949825653925,-0.7525134902687505,52.0324284133427,-3.94460946253632,0.24279638470063108,8,-0.2603416442871094,-0.14621925354003906,-0.9290299415588379,-1.5442228317260742,1.6619110107421875,3,0.039016355088478116,3.0833426183843597,29.957204818725586,1.7241384079854012,30.3138370513916,1.1785736456318794,29.814550399780273,0.039016355088478116
11417,2018-08-03,30.30670547485352,30.420827865600586,30.05706024169922,30.213979721069336,6203710.0,0.004729285820426199,1.2666730052709456,1.0000205702061518,54.25002072430799,45.52526271787206,-0.353542550367802,-0.27196290764722875,-0.7259420958178318,-1.7707041876433571,6.293036762319044,0.3637676239013672,-0.1973558682969454,0.27175550460815856,-0.11580341881405687,0.659314428030374,0.07797604289704907,0.46553496631926805,-0.8247674278619073,68.29272534768839,13.247608697819558,0.19377946171110785,8,-0.4029960632324254,-0.2888736724853551,-0.9022841453552282,-1.554923057556156,1.2196846008300746,4,0.028712587893268804,-2.471689926235381,30.164051055908203,3.0833426183843597,29.957204818725586,1.7241384079854012,30.3138370513916,0.028712587893268804
11418,2018-08-06,30.392297744750977,30.51355171203613,30.22111320495605,30.27104187011719,5557808.0,0.0028242023854581078,-1.6451473772286882,1.3076828139462244,58.8689159843349,48.24307244603551,-0.3657836525633087,-0.3318768404665917,-0.7804384311847983,-1.820703290306767,5.759768736572718,0.2924385070800781,-0.20441985194551648,0.3302435874938965,-0.07817735935770642,0.7386645343454994,0.1260331140680968,0.5344540609196962,-0.8441832452883347,76.72427505411582,20.345040334243258,0.20421047342580068,8,-0.26390933990478516,-0.3744659423828125,-0.7845940589904785,-1.5014266967773438,1.0770320892333949,0,0.03238670349033468,1.2666730052709456,30.30670547485352,-2.471689926235381,30.164051055908203,3.0833426183843597,29.957204818725586,0.03238670349033468
11419,2018-08-07,30.50641822814941,30.64193916320801,30.135520935058594,30.427959442138672,8595522.0,0.003754914628596673,1.8979529466979896,0.6470514212008139,60.493818193823145,50.91367857039644,-0.39634984926691885,-0.43457253497734527,-0.8647148905043558,-1.898661197246497,5.705298765439043,0.5064182281494176,-0.17503148367296717,0.42296609878539826,-0.03133945179731157,0.8772716493681081,0.19581332349404335,0.6501188740767532,-0.8960978633639982,84.67739326773076,24.1727627720053,0.22715277529135464,8,-0.33166790008544567,-0.48858642578124645,-0.8594851493835414,-1.5763177871704066,1.1911563873291087,1,0.03343466413874241,-1.6451473772286882,30.392297744750977,1.2666730052709456,30.30670547485352,-2.471689926235381,30.164051055908203,0.03343466413874241
11420,2018-08-08,30.563480377197266,30.6134090423584,30.3138370513916,30.456491470336914,4807178.0,0.0018704965171951748,1.8965669866386345,1.363631943600402,58.00525837043858,52.92520952497314,-0.3854878287947834,-0.4945184881636777,-0.8915744424634866,-1.9246701279004128,6.118621085217738,0.2995719909667969,-0.08317210839785716,0.46576290130615305,-0.0302867583912807,0.9618125610035868,0.21773807145743618,0.7137877311548699,-0.8706305085380457,89.00007220081409,28.326356838122265,0.24802482984871693,8,-0.3887300491333008,-0.5456485748291016,-0.8452210426330566,-1.5620536804199219,0.8773193359375036,2,0.03523924576945703,1.8979529466979896,30.50641822814941,-1.6451473772286882,30.392297744750977,1.2666730052709456,30.30670547485352,0.03523924576945703
11421,2018-08-09,30.93437957763672,30.97717475891113,30.49215316772461,30.57774543762207,6420179.0,0.012135371883765345,1.1935536740952433,3.3333749309182963,65.94205332447994,54.023731170000616,-0.7078235247230502,-0.8517897804646495,-1.2390655030437436,-2.2602219120523195,6.800138820910975,0.4850215911865199,0.017909997787626253,0.8002854347229018,0.1795152584026809,1.4210556110431227,0.48990034656279136,1.1106705228830123,-1.1656025654135966,95.34892880463548,32.15750622101855,0.31038508816011134,8,-0.5920114517211914,-0.8345222473144531,-1.1554923057556117,-1.8723249435424805,0.7845935821533203,3,0.016140186369610676,1.8965669866386345,30.563480377197266,1.8979529466979896,30.50641822814941,-1.6451473772286882,30.392297744750977,0.016140186369610676
11422,2018-08-10,30.7631950378418,31.19828796386719,30.713266372680664,31.00570678710937,6257266.0,-0.005533795800406915,-1.8333259052925,-0.6800014974943511,69.28934681968339,56.85909665962991,-0.4834937817545786,-0.6735693022643581,-1.0498884148819876,-2.0553515225296586,7.650719286874274,0.485021591186527,0.10530583629529389,0.6027100563049359,-0.07815921646516699,1.2835793290750388,0.26227541991988446,0.9431446926899874,-0.8735782509498762,59.06036654965232,-9.822507292987716,0.34043463638505095,8,-0.2853069305419922,-0.5527811050415075,-0.9557766914367711,-1.6690435409545898,0.7631950378417933,4,0.03454670516184288,1.1935536740952433,30.93437957763672,1.8965669866386345,30.563480377197266,1.8979529466979896,30.50641822814941,0.03454670516184288
11423,2018-08-13,30.891582489013672,30.93437957763672,30.677602767944336,30.79172515869141,6212963.0,0.004173410824654056,1.7692070348657822,-0.41176285530020346,70.34312440356972,59.03750292521094,-0.49510307048100444,-0.7766098429800792,-1.1492227746008723,-2.1462312428029975,8.66494079197369,0.2567768096923828,0.17130688175101483,0.6897280693054206,-0.0632340870841972,1.4426902256950385,0.3132469911106135,1.0662091475002278,-0.844925160884717,71.14085528252153,-0.6910882781262302,0.3764810781948082,8,-0.41369438171386363,-0.6811685562133789,-1.0235376358032227,-1.686875343322754,-0.0499267578125,0,0.020549532769830847,-1.8333259052925,30.7631950378418,1.1935536740952433,30.93437957763672,1.8965669866386345,30.563480377197266,0.020549532769830847
11424,2018-08-14,30.920114517211914,31.04136848449707,30.67047119140625,30.713266372680664,6097298.0,0.0009236182124496839,-1.5365831387537339,2.0714367574589114,68.89460525347965,61.64994546152896,-0.4789581076745364,-0.7639798102979327,-1.1374237320853133,-2.140125487888426,9.938953746803215,0.3708972930908203,0.19454242955124457,0.6672615051269517,-0.13613555887293316,1.4706585691268366,0.2655629731270075,1.068960037126896,-0.73526151279437,68.54845840153345,-4.501828846036702,0.401698531999943,8,-0.35663414001464844,-0.7097005844116211,-1.014622688293457,-1.7118406295776367,0.028530120849609375,1,0.017762395946713916,1.7692070348657822,30.891582489013672,-1.8333259052925,30.7631950378418,1.1935536740952433,30.93437957763672,0.017762395946713916
11425,2018-08-15,31.119829177856445,31.362340927124023,30.941511154174805,30.98430824279785,8227637.0,0.0064590530715324945,-2.806431578220965,0.6551711419297728,67.98942809562824,63.78628568552728,-0.5547489256070293,-0.9145214838421083,-1.2911257327473855,-2.2961727452573513,11.14784329081553,0.4422264099121094,0.28235427522947276,0.8059918403625481,-0.06684187854212453,1.6788255592672208,0.3695749809102118,1.2424086998148844,-0.8133639783049453,72.13110082875048,2.203185129860799,0.4364168594523359,8,-0.4101285934448242,-0.8273887634277344,-1.2535667419433594,-1.7689027786254883,0.014265060424804688,2,0.018565186663465738,-1.5365831387537339,30.920114517211914,1.7692070348657822,30.891582489013672,-1.8333259052925,30.7631950378418,0.018565186663465738
11426,2018-08-16,31.61911582946777,31.69757461547852,31.0770320892334,31.11269569396973,11589633.0,0.016044003608046697,-1.1481449690663232,3.736840623768455,74.14966852641149,65.99735766353878,-0.9229912167746228,-1.36645931850693,-1.7210934489163918,-2.7528870132168457,12.603915063974114,0.6205425262451207,0.33392306557817264,1.23074207305908,0.18676379586516845,2.2747203502529914,0.708752934462126,1.7527312116560338,-1.1648280280561174,92.36116011572864,22.291099699990156,0.5219891385969552,8,-0.7025680541992152,-1.1590585708618129,-1.7992157936096156,-2.268189430236813,-0.8059921264648402,3,-0.005639503561539083,-2.806431578220965,31.119829177856445,-1.5365831387537339,30.920114517211914,1.7692070348657822,30.891582489013672,-0.005639503561539083
11427,2018-08-17,31.76176834106445,32.132667541503906,31.55492210388184,31.59771728515625,11614448.0,0.004511590784702868,-3.6286024265763084,0.32394260103197375,82.42281461852099,68.61445751178168,-0.9359638811903928,-1.4438207840731643,-1.8012276695473055,-2.8559192545158965,14.72087295306701,0.5777454376220668,0.44211947751071534,1.2849494934081989,0.09284241766544454,2.477056569150953,0.6888959555368217,1.881003031279576,-1.1085546494020981,74.6341043448313,2.1299482056981134,0.5960535378713778,8,-0.6276741027831996,-1.0841646194457972,-1.9418683052062953,-2.4108419418334925,-1.390869140625,4,-0.0013473803100276793,-1.1481449690663232,31.61911582946777,-2.806431578220965,31.119829177856445,-1.5365831387537339,30.920114517211914,-0.0013473803100276793
11428,2018-08-20,31.56918716430664,31.733238220214844,31.44793128967285,31.590585708618164,8970136.0,-0.00606330147269607,-1.1621508329418566,-0.13043832112545337,73.28045490914067,70.03519492459475,-0.6245644089582427,-1.161946773647184,-1.5438578274590036,-2.6252326736761376,16.280750665982236,0.313837051391598,0.529702412085097,0.9978604316711426,-0.2271837061720987,2.222904569514384,0.38533836274952193,1.6103825005927632,-0.6496717796728078,61.46342608777321,-8.240240547431092,0.6125220689216202,8,-0.3459348678588867,-0.8915834426879883,-1.7492871284484863,-2.2182607650756836,-1.469329833984375,0,-0.001355660137852266,-3.6286024265763084,31.76176834106445,-1.1481449690663232,31.61911582946777,-2.806431578220965,31.119829177856445,-0.001355660137852266
11429,2018-08-21,31.44793128967285,31.640514373779297,31.25535011291504,31.61198234558105,6152116.0,-0.003840956499852055,2.4838347940100753,7.666458686157245,80.28984181708839,72.51125975200027,-0.3975126663540358,-0.9524543891565074,-1.3562768930545843,-2.471542364526428,16.94297620486817,0.3851642608642578,0.5928914621715329,0.789586067199707,-0.4243144075215106,2.0034865419209247,0.18263582983909643,1.3965363045603176,-0.3100485168024072,42.51499978383018,-29.954502948696174,0.606950237360609,8,-0.13552093505859375,-0.7703275680541992,-1.6101999282836914,-2.0970048904418945,-0.9129810333251953,1,-0.019278710350997708,-1.1621508329418566,31.56918716430664,-3.6286024265763084,31.76176834106445,-1.1481449690663232,31.61911582946777,-0.019278710350997708
11430,2018-08-22,31.33380889892578,31.526390075683594,31.119829177856445,31.526390075683594,4234320.0,-0.003628931572505323,3.2222288249742492,1.173910010463925,74.6988010032719,73.48423171631049,-0.1817397372842926,-0.7622523212808261,-1.1886648465780212,-2.3167782443108713,18.476980776013548,0.40656089782714844,0.6386847902472574,0.6023538589477546,-0.5879389128325769,1.7926466307280862,0.007207473057587066,1.1975002448379222,0.798858642578125,24.324382924057332,-48.63465704455048,0.595146385890166,8,0.06776046752929688,-0.6562051773071289,-1.496077537536621,-1.9828824996948242,-0.1925811767578125,2,-0.012292289842792181,2.4838347940100753,31.44793128967285,-1.1621508329418566,31.56918716430664,-3.6286024265763084,31.76176834106445,-0.012292289842792181
11431,2018-08-23,31.312410354614254,31.54778861999512,31.2268180847168,31.326675415039066,4735535.0,-0.0006829219001287523,-2.461539252692231,0.0740729736154398,72.38092812604788,73.82774075035098,-0.1129569100217438,-0.6843752142195036,-1.1136123032465228,-2.2600303585674375,20.191874578835524,0.3209705352783203,0.6746011528011202,0.5228240966796847,-0.6614029994630073,1.7070511928223766,-0.06928945139166132,1.1149376447510306,0.8000004196167048,19.014008914934895,-52.28249195799327,0.5921135480713454,8,0.08915901184082387,-0.6348066329956019,-1.4425816535949672,-1.9614839553832972,-0.34950065612792613,3,-0.005694742573745248,3.2222288249742492,31.33380889892578,2.4838347940100753,31.44793128967285,-1.1621508329418566,31.56918716430664,-0.005694742573745248
11432,2018-08-24,31.40513610839844,31.44079971313477,31.10556221008301,31.326675415039066,4731049.0,0.0029613099960708045,3.4761625834054906,-5.500200561569663,72.46834023719975,74.06387584297654,-0.11739227119415929,-0.7107387967848773,-1.1631471496733248,-2.3168503449736093,21.912912928316995,0.3352375030517578,0.725315331844417,0.5502859115600636,-0.6176505154029961,1.7182223385231197,-0.03368230192146626,1.1342541250415934,0.6874230339050307,47.727473008329476,-21.937200490259762,0.5839682134815282,8,-0.0035667419433629277,-0.7275323867797887,-1.4550647735595739,-2.054209709167484,-0.014266967773441053,4,-0.0188508148269797,-2.461539252692231,31.312410354614254,3.2222288249742492,31.33380889892578,2.4838347940100753,31.44793128967285,-0.0188508148269797
11433,2018-08-27,31.13409423828125,31.512126922607425,30.97004318237305,31.46932983398437,3817225.0,-0.008630494998705274,1.5762613535415364,-4.2726565538700445,63.01776060798581,73.41089310458834,0.21419213042565133,-0.3539168082959776,-0.860830977671931,-2.01361983695309,23.401949983133363,0.542083740234375,0.7143450670291749,0.21326684951782227,-0.8517809510022865,1.278314650037931,-0.3192570507422303,0.7457907497778749,0.9189850267334023,24.468024578970923,-41.509059954902824,0.5325239002600544,8,0.40299510955810547,-0.45649051666259766,-1.2838802337646484,-1.783167839050293,-0.39229774475097656,0,-0.024513160138874612,3.4761625834054906,31.40513610839844,-2.461539252692231,31.312410354614254,3.2222288249742492,31.33380889892578,-0.024513160138874612
11434,2018-08-28,30.95577621459961,31.098430633544922,30.863052368164066,31.04136848449707,6395784.0,-0.005727419667869715,1.3571230744252765,0.25531975421028946,57.746450227863356,72.27278445261447,0.44488517529672933,-0.13179780343955727,-0.657954579761082,-1.7996094361152473,25.22811392225539,0.27104187011718395,0.7048702580855739,0.002851867675779829,-1.0231503113428424,1.028854046694402,-0.5101492218335295,0.5158529571850892,1.0323208854565458,13.541541898444882,-47.47753352803229,0.513001089509311,8,0.542083740234375,-0.27817249298095703,-1.073465347290039,-1.6048498153686523,-0.1141204833984375,1,-0.02764973096922918,1.5762613535415364,31.13409423828125,3.4761625834054906,31.40513610839844,-2.461539252692231,31.312410354614254,-0.02764973096922918
11435,2018-08-29,31.25535011291504,31.3409423828125,31.08416557312012,31.269615173339844,4282409.0,0.00967747977755895,2.2727206427537805,0.16666295264623956,56.521735760431895,70.3141252563945,0.18613011398485924,-0.34691807730878566,-0.926453340345887,-2.0609310184702636,27.329094831227852,0.3851661682128906,0.68901545264087,0.23751850128173757,-0.6819753118425709,1.157012314406046,-0.22222840528041843,0.6972654078438936,0.6427434085897481,57.29180304123358,0.589808949936014,0.4597469065621546,8,0.2425098419189453,-0.35306739807128906,-1.344508171081543,-1.904423713684082,-0.00713348388671875,2,-0.0230488493638632,1.3571230744252765,30.95577621459961,1.5762613535415364,31.13409423828125,3.4761625834054906,31.40513610839844,-0.0230488493638632
11436,2018-08-30,31.3409423828125,31.47646141052246,31.205421447753906,31.305278778076172,4021357.0,0.002738483798397473,-1.3030160608074162,-2.5000668538574677,62.1621643325195,68.06294189128323,0.06361959076620849,-0.358184150524945,-0.9837040940472193,-2.108296032286958,28.5890094534767,0.2710399627685547,0.6839143772979348,0.26426620483398366,-0.5720393068474721,1.1005717165154394,-0.15388655100674242,0.6824189606747098,0.4743478464250295,73.62636716798553,16.51123971833531,0.4181527558407275,8,-0.042797088623046875,-0.42082786560058594,-1.442582607269287,-1.990015983581543,0.0499267578125,3,-0.006372324680130048,2.2727206427537805,31.25535011291504,1.3571230744252765,30.95577621459961,1.5762613535415364,31.13409423828125,-0.006372324680130048
11437,2018-08-31,31.176889419555664,31.41940116882324,30.99144172668457,31.33380889892578,9152256.0,-0.005234461722721018,1.6086814981892095,-4.399989303668842,55.917147357669684,66.13368549667534,0.1519631437516864,-0.13238398742636548,-0.7841237259592013,-1.9044177993485718,29.68904418459691,0.4279594421386683,0.6665096239211366,0.056704044342041016,-0.6974437315386517,0.8108518202227337,-0.3203698435983071,0.43377793228238914,0.5622217807959871,48.351464287602816,-6.700773764023822,0.3770738879403465,8,0.07489395141601562,-0.25677490234375,-1.289228916168213,-1.825963020324707,0.2211132049560547,4,-0.006863408282646644,-1.3030160608074162,31.3409423828125,2.2727206427537805,31.25535011291504,1.3571230744252765,30.95577621459961,-0.006863408282646644
11438,2018-09-04,31.376604080200195,31.47646141052246,31.27674865722656,31.44793128967285,4386017.0,0.006405855887574807,2.111094604231099,0.454546559541029,58.839737377080155,63.75034055889666,-0.0871019726644846,-0.268333514880883,-0.9468673782093404,-2.0545415887365266,30.696895330927525,0.2995719909667969,0.5803730319513747,0.20720338821411133,-0.4716496419925811,0.8860564184208037,-0.13222312688923665,0.5466299033174593,0.2924224135764497,83.72092300134007,29.12107036305853,0.3394265151033466,9,-0.17118358612060192,-0.45648956298828125,-1.4693284034729004,-2.0256776809692383,-0.30670356750488637,1,0.0004546400365170733,1.6086814981892095,31.176889419555664,-1.3030160608074162,31.3409423828125,2.2727206427537805,31.25535011291504,0.0004546400365170733
11439,2018-09-05,31.526390075683594,31.6547794342041,31.376604080200195,31.412267684936523,9857742.0,0.0047738115667501635,-2.0000102849972743,-1.5999839555032624,58.02812848621256,61.898043612556734,-0.25098158142610316,-0.35604228019469275,-1.0652275586804834,-2.1599677781057167,31.61729077216806,0.27817535400390625,0.4544394099108331,0.3059907913208022,-0.31383522300709643,0.9258168056487008,-0.003922215843147114,0.6159037984847515,-0.6633377075195277,80.64494795560412,27.095178138765036,0.30991300716394965,9,-0.2674741744995117,-0.5813121795654297,-1.6191143989562988,-2.1754636764526367,-1.048501968383789,2,-0.024886883029417328,2.111094604231099,31.376604080200195,1.6086814981892095,31.176889419555664,-1.3030160608074162,31.3409423828125,-0.024886883029417328
11440,2018-09-06,31.640514373779297,31.79743194580078,31.512126922607425,31.704708099365234,8841152.0,0.0036199608588782795,1.2857186516304229,-0.5624989554259355,50.498349791003214,59.46664601977399,-0.3542808728088076,-0.4061650239918997,-1.1500909197413591,-2.231465493297314,32.677579385170986,0.2853050231933558,0.382848909148489,0.36626338958740234,-0.1978996130714492,0.9304263922462539,0.08418188825797657,0.6483448909168281,-0.7616274642944312,80.53108235065824,30.573320778031636,0.28208150132942555,9,-0.310272216796875,-0.6954364776611328,-1.733238697052002,-2.28958797454834,-1.034236907958988,3,-0.025247966361765073,-2.0000102849972743,31.526390075683594,2.111094604231099,31.376604080200195,1.6086814981892095,31.176889419555664,-0.025247966361765073
11441,2018-09-07,31.43366622924805,31.69757461547852,31.28388023376465,31.462196350097656,6662584.0,-0.006537445696605415,-1.521741657946772,0.44443784169236206,42.5806885700683,56.14579583453716,-0.14351599834450113,-0.1686399469777733,-0.9196911718715519,-1.9882274822545902,32.84087583568579,0.41369438171387074,0.29683432826253764,0.1344509124755895,-0.41023939717736724,0.6791412221285462,-0.13789424235088887,0.40679606730206785,-0.5180375183105497,54.86722941233588,7.699112730828226,0.2723451548264783,9,-0.10342407226562855,-0.4029960632324254,-1.5263905525207555,-2.0827398300170934,-0.7417964935302805,4,-0.005899712711435967,1.2857186516304229,31.640514373779297,-2.0000102849972743,31.526390075683594,2.111094604231099,31.376604080200195,-0.005899712711435967
11442,2018-09-10,31.82596206665039,31.990013122558594,31.504993438720703,31.57632064819336,7126506.0,0.01248011716295827,-1.472724090316809,-8.750100280787292,55.325400718365785,55.29108918013493,-0.5250552004964,-0.5030238826098632,-1.2852308760472084,-2.3400022994305623,32.822692066870836,0.5563468933105433,0.24613277684022705,0.4736083984374986,-0.05810907600838533,1.0053258728833825,0.20774966121455662,0.7394671356604405,-0.8750612263183584,76.9999679106634,30.33309134936917,0.26585873722294173,9,-0.3994293212890625,-0.7310981750488281,-1.8651914596557617,-2.471468925476074,-0.8273887634277344,0,-0.013671006240572159,-1.521741657946772,31.43366622924805,1.2857186516304229,31.640514373779297,-2.0000102849972743,31.526390075683594,-0.013671006240572159
11443,2018-09-11,31.526390075683594,31.72610664367676,31.362340927124023,31.590585708618164,7466071.0,-0.009412818074106544,1.170197028919929,-0.2571513706793802,51.51513588892269,54.59872092025264,-0.18325525150759958,-0.16174815456471947,-0.9691902883130581,-2.0014676796913378,32.76747901190086,0.4636211395263672,0.19882270769048205,0.14229602813720632,-0.347766492672843,0.6323585489472556,-0.10273523226781833,0.387327288542231,-0.5131424984179667,34.343371590175494,-12.317923352523536,0.24503126040502451,9,-0.03566265106201172,-0.39229583740234375,-1.5656194686889648,-1.9900140762329102,-0.8630523681640625,1,-0.004072380341157422,-1.472724090316809,31.82596206665039,-1.521741657946772,31.43366622924805,1.2857186516304229,31.640514373779297,-0.004072380341157422
11444,2018-09-12,31.46932983398437,31.71183967590332,31.42653465270996,31.562053680419922,6541171.0,-0.001809919929374737,-2.2000256717439672,1.4443949252756296,52.67605336740097,54.17142287658254,-0.05105557400624505,-0.06475228701079061,-0.9028832094150516,-1.901281061930046,32.52316637597239,0.2853050231933594,0.14083944588886865,0.05777502059936168,-0.3817635686769556,0.49731360987567896,-0.16199427403879696,0.2775443152375203,-0.3974763240011647,26.262705386299963,-22.264696793219194,0.21976929463815825,9,0.021397590637210584,-0.33523559570312145,-1.3962197303771937,-1.9293870925903285,-0.7417984008789027,2,-0.012692654193662278,1.170197028919929,31.526390075683594,-1.472724090316809,31.82596206665039,-1.521741657946772,31.43366622924805,-0.012692654193662278
11445,2018-09-13,31.69757461547852,31.704708099365234,31.28388023376465,31.462196350097656,6302691.0,0.007252927936446385,2.3714071787662547,-2.5384868556382347,57.03123748693427,53.601319893739735,-0.23464990660598062,-0.260869476405194,-1.1169688073955193,-2.085317755083871,31.596365476036926,0.42082786560058594,0.13223506574900767,0.2571325302124059,-0.177593349704388,0.6918584101291998,0.03976959025400717,0.4744954701708046,-0.5706315287407904,58.585910425507706,6.063972418684088,0.21736293995839723,9,-0.20684719085693715,-0.47432231903076527,-1.6012835502624547,-2.157631874084476,-0.22111320495605824,3,-0.03847885912328186,-2.2000256717439672,31.46932983398437,1.170197028919929,31.526390075683594,-1.472724090316809,31.82596206665039,-0.03847885912328186
11446,2018-09-14,31.44079971313477,31.640514373779297,31.269615173339844,31.62624740600586,7391484.0,-0.008100774442797998,2.4666452740043496,-0.7878709301006164,50.6142543271783,53.012109557018476,0.042219168131278906,-0.019118756234348666,-0.8512558847990235,-1.7913012609256747,30.135294208500913,0.4279594421386754,0.14829787934725402,0.009273433685304866,-0.4172602806218748,0.43580714799248454,-0.20399342346828675,0.22254029083889648,-0.262072424247787,23.762496822842145,-28.152833362218317,0.21326685715358995,9,0.18901443481444957,-0.12838935852051137,-1.3445086479187047,-1.9008569717407262,-0.41369628906250355,4,-0.026542653333522792,2.3714071787662547,31.69757461547852,-2.2000256717439672,31.46932983398437,1.170197028919929,31.526390075683594,-0.026542653333522792
11447,2018-09-17,31.71897315979004,31.776033401489254,31.504993438720703,31.6547794342041,4174455.0,0.008847530889586785,2.0400265274688474,-0.3461554284774,60.04901205770026,53.14647341042071,-0.16871544138168915,-0.3169108834574281,-1.1209836661514387,-2.0300096944077595,28.18230866385108,0.3352336883544851,0.15612987346331764,0.2895866394042983,-0.13034985033621282,0.7095231291448094,0.07961839453404096,0.49955488427455563,-0.4915687208827606,88.73258533609093,31.96789334316224,0.2099682448702557,9,-0.08915901184082031,-0.31740379333496094,-1.4978604316711426,-2.0970048904418945,-0.67047119140625,0,-0.032381357961938084,2.4666452740043496,31.44079971313477,2.3714071787662547,31.69757461547852,-2.2000256717439672,31.46932983398437,-0.032381357961938084
11448,2018-09-18,31.526390075683594,31.72610664367676,31.40513610839844,31.62624740600586,6237218.0,-0.006071542200823288,1.1428334946263434,-1.5555621583075827,59.756095970196185,53.338469797529996,0.052913641118571775,-0.13459942696590232,-0.8935057589499529,-1.8026668938695707,26.359711344424763,0.3209705352783203,0.13840703741463756,0.09914340972900249,-0.318221886128363,0.516508705586368,-0.10953923819968026,0.3078260576576852,-0.25677490234375,50.70411925772797,-11.051800305607394,0.20868264792868313,9,0.103424072265625,-0.12482070922851562,-1.182239055633545,-1.7938652038574183,0.228246688842777,1,-0.01674206184703797,2.0400265274688474,31.71897315979004,2.4666452740043496,31.44079971313477,2.3714071787662547,31.69757461547852,-0.01674206184703797
11449,2018-09-19,30.841655731201172,31.583452224731445,30.634807586669922,31.57632064819336,13966303.0,-0.021719402152882705,1.5333397851543598,7.357145585819612,43.75000360197123,52.58865355430422,0.704376683780918,0.5295349472875444,-0.1884719458765005,-1.0906738329704737,24.808781883581084,0.9486446380615234,0.13509653186966375,-0.5552771568298347,-1.0476464854634813,-0.06290782819618812,-0.8014618211466562,-0.3090924925130132,1.1483573913574219,18.12508461035787,-42.36984450634513,0.24618466431682273,9,0.47075462341308594,0.5420818328857422,-0.49750471115112305,-1.1091308593749964,0.4350929260253871,2,-0.005781726676277077,1.1428334946263434,31.526390075683594,2.0400265274688474,31.71897315979004,2.4666452740043496,31.44079971313477,-0.005781726676277077
11450,2018-09-20,30.948644638061523,31.06990051269531,30.6134090423584,30.79172515869141,8510701.0,0.0034689741625031356,1.2857074640549946,-0.21359326645481064,44.11132978580251,52.75872480049691,0.5463831726742114,0.41340655555296024,-0.2799380181045379,-1.167569072138459,23.60368402782998,0.4564914703369105,0.10840255924272313,-0.42903003692627095,-0.9603820426860956,0.10232196883355371,-0.6947060398061815,-0.1633540340463604,1.014264373779298,28.834386022475684,-28.760255909360538,0.26567600287991194,9,0.35306644439697266,0.4243936538696289,-0.5616974830627441,-1.216119766235348,0.16405105590820668,3,-0.007144519817973705,1.5333397851543598,30.841655731201172,1.1428334946263434,31.526390075683594,2.0400265274688474,31.71897315979004,-0.007144519817973705
11451,2018-09-21,31.13409423828125,31.28388023376465,30.7631950378418,30.884450912475586,13290680.0,0.005992171947706515,-1.115939557650066,1.5909008034423182,49.36171374894245,52.09609291500543,0.3508679592715289,0.22547312615414938,-0.4450903549601648,-1.3268938335881444,22.1125105302587,0.520685195922848,0.0761588695078963,-0.23466463088989187,-0.7765081113747598,0.3071788495949761,-0.5055863711323276,0.03625710935254389,0.774834774780274,44.785333442703774,-13.401070538439903,0.2709217402424348,9,0.060626983642578125,0.23894405364990234,-0.633023738861084,-1.3195428848266602,0.3067054748535192,4,0.010996535490030324,1.2857074640549946,30.948644638061523,1.5333397851543598,30.841655731201172,1.1428334946263434,31.526390075683594,0.010996535490030324
11452,2018-09-24,30.81312370300293,31.169757843017575,30.79172515869141,31.091297149658203,6310963.0,-0.010309294139787983,-1.355560045400261,-1.1142835313443098,41.88911523910454,51.026535065025634,0.57335258959667,0.5268282663031059,-0.10805358965323819,-0.9840191210838078,20.92131252092288,0.37803268432616477,0.048360229910123564,-0.5260345458984368,-1.1215363506286735,0.06946725883179994,-0.8237854482635534,-0.2282836435333202,1.0439845112304695,17.94869157693001,-35.47901477780194,0.2977509023651182,9,0.38159751892089844,0.5599145889282227,-0.12482118606567383,-0.8309555053710902,0.8416557312011719,0,0.006944434557554446,-1.115939557650066,31.13409423828125,1.2857074640549946,30.948644638061523,1.5333397851543598,30.841655731201172,0.006944434557554446
11453,2018-09-25,30.37089920043945,30.87731742858887,30.27104187011719,30.87731742858887,7877277.0,-0.014351823165542399,1.3943670459381454,1.820512468887802,34.659092060134924,49.02465047532941,0.9324956510121396,0.9580649746518795,0.3509483401289728,-0.5275923362833943,20.475960186552918,0.6062755584716797,0.04370851998695713,-0.9300992965698285,-1.662910380218623,-0.19728821292103405,-1.296504838394224,-0.563693754745433,1.43646104691895,7.608697231866077,-40.62569353832437,0.3664055418243967,9,0.6526384353637731,0.759628295898441,0.5349497795105016,-0.17118453979491832,0.8773174285888707,1,0.02231092215848962,-1.355560045400261,30.81312370300293,-1.115939557650066,31.13409423828125,1.2857074640549946,30.948644638061523,0.02231092215848962
11454,2018-09-26,30.099857330322266,30.55634880065918,30.09272575378418,30.449357986450195,8775679.0,-0.00892439398413536,-1.5490333845435909,0.6901423303918037,30.363600649953668,46.061579715664905,1.1050574492148861,1.2244752290145442,0.6412526864548198,-0.24639952241490448,20.44489673817333,0.463623046875,-0.03927895344120458,-1.1583452224731445,-2.057202886016782,-0.2594875589295107,-1.6077740542449632,-0.7089163907013258,1.6153238144016626,0.5987113055397209,-41.75134452511482,0.4494288317718176,9,0.8345222473144531,0.9415121078491211,0.8505706787109375,0.09985733032226562,1.0342369079589844,2,0.05497632151688303,1.3943670459381454,30.37089920043945,-1.355560045400261,30.81312370300293,-1.115939557650066,31.13409423828125,0.05497632151688303
11455,2018-09-27,30.534950256347656,30.634807586669922,30.099857330322266,30.128387451171875,8389848.0,0.014454983000437016,-1.307694839389152,-1.1632676449882393,39.17524494263073,44.7905786729374,0.5450172956194521,0.7722375340521843,0.2308752049839029,-0.6712139323735684,19.88108889448047,0.5349502563476562,-0.08593724285876192,-0.6872323036193855,-1.6425361871492399,0.2680715799104689,-1.1648842453843145,-0.2095803618544565,1.0504344571010904,37.125705355255654,-3.4906057421028223,0.47765194176492787,9,0.3994293212890625,0.5064191818237305,0.46005678176879883,-0.2995729446411133,0.4208259582519531,3,0.024293420970112667,-1.5490333845435909,30.099857330322266,1.3943670459381454,30.37089920043945,-1.355560045400261,30.81312370300293,0.024293420970112667
11456,2018-09-28,31.14122772216797,31.184022903442386,30.55634880065918,30.62054252624512,10065519.0,0.019855197428863658,1.0705901599116474,1.2807005198070809,42.156875596430346,42.80256351057407,-0.12094159884930278,0.1583494508123593,-0.3504903774898551,-1.2572053417927656,18.58069108751681,0.6490726470947301,-0.1218408299794227,-0.0709691047668457,-1.0252207172797227,0.8832825077460313,-0.5480949110232842,0.4061567014895928,0.3247442745076121,96.07850334000955,57.58327841831313,0.477125806256438,9,-0.2318115234375,-0.09985828399658203,-0.10164117813110352,-0.9058504104614258,0.3708992004394567,4,-0.0009162139801549563,-1.307694839389152,30.534950256347656,-1.5490333845435909,30.099857330322266,1.3943670459381454,30.37089920043945,-0.0009162139801549563
11457,2018-10-01,30.962909698486328,31.05563545227051,30.81312370300293,30.998573303222656,6513692.0,-0.005726107694678517,2.2380685580399287,-0.0684936023063205,43.36134476441815,40.980924487709835,-0.06833594656341901,0.33709788392491546,-0.1444499991959134,-1.0506627911689606,17.863185615712492,0.32810401916503906,-0.20019650190984706,-0.23858814239502024,-1.1992830398262129,0.7221067550361688,-0.7189355911106148,0.2417593063205743,0.3932025987579415,79.73849697808606,39.03606821449827,0.48034744871559537,10,-0.12482070922851562,0.0784597396850586,0.07667684555053711,-0.6633377075195312,0.6419410705566406,0,0.015434273435606771,1.0705901599116474,31.14122772216797,-1.307694839389152,30.534950256347656,-1.5490333845435909,30.099857330322266,0.015434273435606771
11458,2018-10-02,31.390869140625,31.53352355957031,31.027103424072266,31.062767028808594,6789045.0,0.013821680401037817,-1.535718378729401,-9.199914429350732,49.1499077082805,41.58091383285531,-0.5783615516582685,-0.09458761621985445,-0.5290251316154624,-1.4547975983691899,17.281562085477102,0.5706138610839808,-0.23283219741215078,0.18865804672241282,-0.772605253401558,1.1499213468463836,-0.2919736033395708,0.6692896967843964,-1.2981433868408203,90.09892863714671,45.60490550623037,0.48063165006198466,10,-0.5777444839477539,-0.3494997024536133,-0.35128259658813477,-0.930811882019043,0.47075653076171875,1,0.008407231172760321,2.2380685580399287,30.962909698486328,1.0705901599116474,31.14122772216797,-1.307694839389152,30.534950256347656,0.008407231172760321
11459,2018-10-03,30.741796493530273,31.43366622924805,30.477888107299805,31.348073959350586,7536030.0,-0.020677116144411478,1.4587133906097303,-1.847831647482851,40.509905357184074,41.18075556300882,0.06152659987386144,0.5193170815359771,0.15586422154065005,-0.7858883143976811,16.101282317718045,0.9557781219482457,-0.34265934416439947,-0.421184921264647,-1.390746853309416,0.548377010780122,-0.9059658872870315,0.0635960447577375,-0.6202547836303722,44.77605387585256,1.9792748819699355,0.48478096602238535,10,0.07132816314697266,0.2995729446411133,0.36555004119873047,-0.2674741744995117,1.1768913269042969,2,0.016473342265622692,-1.535718378729401,31.390869140625,2.2380685580399287,30.962909698486328,1.0705901599116474,31.14122772216797,0.016473342265622692
11460,2018-10-04,30.841655731201172,30.90584945678711,30.356632232666016,30.68473625183105,9000560.0,0.003248321473076965,2.850009693614916,-0.2588245287292737,43.85965186631988,40.56941535382853,-0.061580902213446365,0.3758086440529027,0.08843186089123378,-0.861712207110962,14.677690496057089,0.5492172241210938,-0.44423580661436546,-0.28138275146484304,-1.233780592574469,0.6710150896447793,-0.7575816720196542,0.19481616908996813,-0.6918743843078623,41.21225872323887,-3.8273140921761453,0.4761989205548114,10,-0.02853107452392578,0.19971370697021484,0.24607610702514648,-0.30313968658447266,1.2838783264160227,3,0.009481932799873416,1.4587133906097303,30.741796493530273,-1.535718378729401,31.390869140625,2.2380685580399287,30.962909698486328,0.009481932799873416
11461,2018-10-05,31.24821662902832,31.355207443237305,30.77032852172852,30.841655731201172,4803532.0,0.013182200766732821,-1.1298711221162374,2.590888648490904,45.29914139220929,40.94830714861795,-0.5031642207293068,-0.04780923600448972,-0.28927704842711677,-1.2401490507231365,13.868022358925822,0.5848789215087855,-0.42743629987683107,0.1344506263732903,-0.8087804632981062,1.0776817160446832,-0.33716491846240615,0.6060661712089868,-1.0707604378814715,75.75758066868732,34.74764147524399,0.4716155448356967,10,-0.4350919723510742,-0.2068471908569336,-0.048145294189453125,-0.570612907409668,1.3623409271240234,4,-0.009358627338657333,2.850009693614916,30.841655731201172,1.4587133906097303,30.741796493530273,-1.535718378729401,31.390869140625,-0.009358627338657333
11462,2018-10-08,31.390869140625,31.53352355957031,31.01283836364746,31.362340927124023,7969248.0,0.004565140893965758,2.318188171945039,0.07016959489573316,48.63309070173859,42.50097366435169,-0.6204969556597355,-0.2368737614907488,-0.39921547499692167,-1.3487791592231773,12.583351400098081,0.520685195922848,-0.4152928675467109,0.29885778427124166,-0.5939321472027288,1.191647715745212,-0.14753718146574357,0.7452527500082269,-1.1862916021096837,87.8787093010067,46.1082630774783,0.4463949657369848,10,-0.5777444839477539,-0.3494997024536133,-0.2817392349243164,-0.7132654190063477,1.3552093505859446,0,0.003862836082658694,-1.1298711221162374,31.24821662902832,2.850009693614916,30.841655731201172,1.4587133906097303,30.741796493530273,0.003862836082658694
11463,2018-10-09,31.39800262451172,31.640514373779297,31.119829177856445,31.28388023376465,7742124.0,0.00022724709707033774,-1.354845527122789,4.000334291636023,56.49998395538885,45.405016253844494,-0.5214501409456638,-0.2678517799899609,-0.36367978626922337,-1.3164922741224032,11.723140826147835,0.5206851959228516,-0.4388719185359342,0.31241064071655344,-0.5690023947611387,1.1938236761942456,-0.12829587702229261,0.7531171584553995,-1.1668461655753042,81.11105828940879,34.84806700887305,0.44070651773884667,10,-0.5278167724609375,-0.35663318634033203,-0.3120536804199219,-0.7203989028930664,0.8559188842773366,1,0.0065879395898187365,2.318188171945039,31.390869140625,-1.1298711221162374,31.24821662902832,2.850009693614916,30.841655731201172,0.0065879395898187365
11464,2018-10-10,31.06990051269531,31.733238220214844,31.062767028808594,31.326675415039066,9947751.0,-0.010449776558725032,-3.9473624950740303,-2.2499958217038043,51.34707338438278,46.75744163626138,-0.04612768285611324,0.030347723170152108,-0.01193729481779826,-0.9515024784842687,10.872629244010476,0.67047119140625,-0.4141298260092512,0.004279994964594636,-0.8584252674127768,0.8669852573419661,-0.4270726362240893,0.4356326261532786,-0.7823697371651797,51.8135389850608,3.207728761265855,0.4313526311886852,10,-0.02496528625487926,-0.02853107452392223,-0.007133007049556994,-0.3922967910766566,1.419399261474613,2,0.025482062884878198,-1.354845527122789,31.39800262451172,2.318188171945039,31.390869140625,-1.1298711221162374,31.24821662902832,0.025482062884878198
11465,2018-10-11,30.477888107299805,31.2268180847168,30.3138370513916,31.16262435913086,10199410.0,-0.019054209882442552,1.2456141173931599,2.6666790468266437,43.313949985754974,46.88600545729745,0.6000398358522752,0.5547410094640028,0.608820749533102,-0.3279481753401754,10.186281130769538,0.9129810333251989,-0.33012451382124297,-0.5267480850219712,-1.3736518454070747,0.3201556753631323,-0.950199965214523,-0.10329620482941948,1.255350112915039,11.557765310578828,-35.98092984938097,0.423451880192551,10,0.545649528503418,0.563481330871582,0.6241087913513184,0.19971561431884766,2.2467899322509766,3,0.04727360728086927,-3.9473624950740303,31.06990051269531,-1.354845527122789,31.39800262451172,2.318188171945039,31.390869140625,0.04727360728086927
11466,2018-10-12,30.60627746582031,30.74892997741699,30.27104187011719,30.54208374023437,9633002.0,0.004212541173079343,1.7347056833189216,-0.09374956476201883,47.80636759620993,47.37989688305209,0.4333601571504673,0.38011438810378095,0.504593305661782,-0.4263482967426562,9.532255735284231,0.4778881072997976,-0.19064970302344975,-0.3566326141357443,-1.1952465195223816,0.48198129125089295,-0.775939566829063,0.06267433855757432,1.1269607543945348,22.926852175546,-27.183472743238855,0.41930695269331836,10,0.3958625793457067,0.43509197235107777,0.531382560729984,0.0713262557983434,2.2753219604492223,4,0.04963872504565514,1.2456141173931599,30.477888107299805,-3.9473624950740303,31.06990051269531,-1.354845527122789,31.39800262451172,0.04963872504565514
11467,2018-10-15,30.69186973571777,31.062767028808594,30.54921531677246,30.64193916320801,7822599.0,0.002796559300393353,-3.363628996969353,0.7778107915378023,53.682489372531876,47.88351706796891,0.3411535975407638,0.22517350380084622,0.4400568245042784,-0.48604633946592557,8.415312589261465,0.5135517120361328,-0.1132998169140933,-0.21968517303467294,-0.9860343453811709,0.546663999311825,-0.6028597592079201,0.16348941313857424,0.9828806304931668,28.780530437822105,-25.602768695416675,0.3831745861732486,10,0.31027030944824574,0.34949970245361683,0.48858642578125355,-0.014266014099117541,1.7189731597900355,0,0.06251453029600529,1.7347056833189216,30.60627746582031,1.2456141173931599,30.477888107299805,-3.9473624950740303,31.06990051269531,0.06251453029600529
11468,2018-10-16,30.998573303222656,31.119829177856445,30.592010498046875,30.677602767944336,8721421.0,0.009992990656674028,-1.1449283225658933,6.428336771335624,60.22726384780546,50.07433467803795,-0.030227969339023275,-0.1297527409808552,0.1556477758978403,-0.7674287882679742,7.596999167475804,0.5278186798095703,-0.08426600044015586,0.11340923309326101,-0.5981868820270577,0.8250053482135797,-0.24238882446690013,0.46920729065342215,0.6200287231445323,49.756069563220905,-10.958431160134943,0.3557980575601595,10,0.003566741943359375,-0.0641937255859375,0.26212501525878906,-0.3209695816040039,1.0627670288085938,1,0.0563737295550506,-3.363628996969353,30.69186973571777,1.7347056833189216,30.60627746582031,1.2456141173931599,30.477888107299805,0.0563737295550506
11469,2018-10-17,30.66333770751953,31.06990051269531,30.54921531677246,30.998573303222656,7119356.0,-0.01081454918663216,1.179100545994462,-1.0444435200646538,51.4950089373603,50.92270768593133,0.32710659843890255,0.20178433888155212,0.5060630811322433,-0.4101587938880442,7.3914741511557525,0.520685195922848,-0.05699358836112722,-0.21291046142578196,-0.9312384895903065,0.5054175667387426,-0.572074475508046,0.1462535526564821,0.9013619125976575,41.04473739877273,-21.71779097108484,0.3591640140822626,10,0.3388023376464844,0.2710418701171875,0.6490731239318848,0.014266014099121094,1.3266754150390625,2,0.051872494000529734,-1.1449283225658933,30.998573303222656,-3.363628996969353,30.69186973571777,1.7347056833189216,30.60627746582031,0.051872494000529734
11470,2018-10-18,30.72753143310547,30.891582489013672,30.527816772460934,30.677602767944336,6244788.0,0.002093500916248825,-1.0816310938173421,-0.14893604915794265,44.48667423142466,50.83243355695526,0.27381664699017705,0.12667047585505742,0.45626840944587954,-0.45217671498481593,7.113386300825186,0.3637657165527379,-0.09239169723759133,-0.13766107559204244,-0.8581006866381173,0.5827785354540325,-0.4978808811150799,0.22255872993099501,0.7854218770117214,53.78138419672391,-4.569981788121076,0.3602198055230366,10,0.2746086120605469,0.20684814453125,0.5848793983459473,-0.049927711486816406,1.5121269226074219,3,0.05733517334120575,1.179100545994462,30.66333770751953,-1.1449283225658933,30.998573303222656,-3.363628996969353,30.69186973571777,0.05733517334120575
11471,2018-10-19,31.47646141052246,31.66191291809082,30.7774600982666,30.83452224731445,9085661.0,0.024373255594821508,-1.3396258782275257,12.857126485082395,55.94058903503294,51.64437781621019,-0.49096187118300705,-0.6274655791390273,-0.28122002416087355,-1.1801590647791365,7.829891488854106,0.9343814849853516,-0.006190324646855316,0.5941505432128906,-0.168240242568924,1.3565413289947053,0.2129551503219851,0.9753459361037962,-1.2054195404052699,83.64763796412005,26.84488299236378,0.3811953928909068,10,-0.4743213653564453,-0.5420818328857422,-0.11947154998779297,-0.7988576889038086,0.9985752105712891,4,0.039655557616493864,-1.0816310938173421,30.72753143310547,1.179100545994462,30.66333770751953,-1.1449283225658933,30.998573303222656,0.039655557616493864
11472,2018-10-22,31.027103424072266,31.36947250366211,30.95577621459961,31.19115447998047,6539769.0,-0.0142760007419378,-1.6976778895784879,-0.255555456514568,45.81281285676649,50.45691436080771,-0.11022146096008356,-0.1699692290817829,0.18011246057216113,-0.7141898916067575,8.585117507567583,0.5206851959228516,0.044341824374861005,0.13409357070922923,-0.6302124135393576,0.8983995549578161,-0.2480594214150642,0.5162465628335227,-0.7282441329956022,44.02507261269491,-8.212090161788886,0.3821529921242942,10,-0.02496337890625,-0.09272384643554688,0.44400882720947266,-0.3494997024536133,1.6547813415527344,0,0.059770194363630624,-1.3396258782275257,31.47646141052246,-1.0816310938173421,30.72753143310547,1.179100545994462,30.66333770751953,0.059770194363630624
11473,2018-10-23,31.04850196838379,31.24821662902832,30.81312370300293,31.0770320892334,6401812.0,0.0006896726394034491,1.3461518682697549,0.17391001046389953,54.12668773783335,50.76576040008,-0.20831708796364268,-0.14545835503831128,0.1670450111915578,-0.7141286394649207,8.140108188057994,0.4350929260253906,0.05804745129481148,0.12161197662353374,-0.6043571784095789,0.8475811316566464,-0.2413726008930226,0.48459655414009006,-0.7223816047668414,45.911909491030165,-6.968757109416515,0.36298457751655644,10,-0.08202457427978516,-0.13551998138427734,0.4671897888183594,-0.3708982467651367,1.5263919830322266,1,0.04387783115949584,-1.6976778895784879,31.027103424072266,-1.3396258782275257,31.47646141052246,-1.0816310938173421,30.72753143310547,0.04387783115949584
11474,2018-10-24,31.75463676452637,32.00428009033203,31.091297149658203,31.29101371765137,8692961.0,0.022742958641342126,-1.1156975844769876,-16.250300842358605,60.561049624897606,52.68210480442918,-0.9019580776389127,-0.7602428450814323,-0.5233013861383107,-1.3893546513984063,7.722393752875085,0.9557781219482422,0.05622380762818224,0.7450078010559125,0.03899375397200444,1.4510218481398205,0.3920007775139567,1.0980148245978683,-1.4018005498199457,83.09180304149922,27.54814144613072,0.3530070235419541,10,-0.6169757843017614,-0.7061338424682653,-0.2389450073242223,-1.0770330429077184,1.333806991577152,2,0.009658544349891773,1.3461518682697549,31.04850196838379,-1.6976778895784879,31.027103424072266,-1.3396258782275257,31.47646141052246,0.009658544349891773
11475,2018-10-25,31.27674865722656,31.55492210388184,31.027103424072266,31.53352355957031,9130385.0,-0.015049396119487968,2.523818619398565,-0.5538441284886783,50.32469068756978,52.96191848124694,-0.33395343619730156,-0.23603316976790012,-0.041290844475884825,-0.8817701007333021,7.4471217918974375,0.7275333404541051,-0.0034162834977884415,0.23002977371215394,-0.44838711832375466,0.9084466657480625,-0.10917867230579859,0.5692382197301065,-0.8578546874951094,40.69778469450708,-11.781308150473656,0.33920844601795364,10,-0.010700225830074572,-0.22824573516845348,0.07132530212402699,-0.5991449356079066,1.875888824462887,3,0.022804942839454334,-1.1156975844769876,31.75463676452637,1.3461518682697549,31.04850196838379,-1.6976778895784879,31.027103424072266,0.022804942839454334
11476,2018-10-26,31.11269569396973,31.53352355957031,30.841655731201172,31.40513610839844,13135478.0,-0.005245205153986632,1.519477542742293,1.138897967672926,46.84976695580653,52.20272710161078,-0.10114731578519098,-0.07823869165862973,0.10896727536314543,-0.6804732133683196,8.349210644651277,0.6918678283691371,-0.01852595237380328,0.06740341186523935,-0.610296310842461,0.7451031345729398,-0.27144644948861085,0.40625327321908955,-0.6303862794142567,25.14967758671242,-21.907625752525284,0.3388498613538496,10,0.15335273742675426,-0.06419277191162465,0.2246789932250941,-0.43509197235107777,2.375177383422848,4,0.03622195494817215,2.523818619398565,31.27674865722656,-1.1156975844769876,31.75463676452637,1.3461518682697549,31.04850196838379,0.03622195494817215
11477,2018-10-29,31.44079971313477,31.583452224731445,31.06990051269531,31.06990051269531,9814701.0,0.010545663493524593,-1.7692252311552799,-1.2682898195313406,50.45181826748901,51.116566481575624,-0.34849107585109707,-0.38862995260240396,-0.23400223005218024,-0.9739444733626108,9.325733321013482,0.5135517120361364,0.0700786869023311,0.3716129302978537,-0.3272260522653738,1.0704519128610812,0.02219343901624171,0.7210324215794657,-0.8976114715482346,52.69467693820295,9.53412917306585,0.3494194912816129,10,-0.1747512817382848,-0.3922967910766637,-0.15691995620727894,-0.7631959915161168,2.011409759521481,0,0.03289473923676689,1.519477542742293,31.11269569396973,2.523818619398565,31.27674865722656,-1.1156975844769876,31.75463676452637,0.03289473923676689
11478,2018-10-30,31.6547794342041,31.94721794128418,31.33380889892578,31.94721794128418,8842274.0,0.00680579765850986,3.195131814090607,-0.7884581760585683,56.3271563543926,51.65347175013476,-0.5136107092577085,-0.6132669452334873,-0.4544590516600877,-1.1501011181664254,9.71805992986643,0.6134090423583984,0.13388199912742493,0.572397136688231,-0.1611224850825188,1.3059167584589808,0.20563732580285432,0.9391569475736077,-1.0531475186677461,69.93864326142236,26.721250655068047,0.36675981088537557,10,-0.3887310028076172,-0.6062765121459961,-0.37089967727661133,-0.9771757125854492,1.8402271270752024,1,0.0324470853937171,-1.7692252311552799,31.44079971313477,1.519477542742293,31.11269569396973,2.523818619398565,31.27674865722656,0.0324470853937171
11479,2018-10-31,31.24821662902832,31.54778861999512,31.04850196838379,31.54778861999512,12666229.0,-0.012843646755487326,2.333333333333278,1.02439310731664,58.68166856977768,53.230693343285104,-0.01716279728217529,-0.17583423839580092,-0.055322148802787297,-0.7068981738407061,10.564268275788741,0.6062774658203125,0.15433225487860724,0.1405133247375474,-0.5783193088365621,0.8593459583116569,-0.21890299204950736,0.4999296415246022,-0.5904787865001389,36.774131217511766,-10.016395574075887,0.35941631678705527,10,0.1426534652709961,-0.19971370697021484,-0.17118406295776367,-0.570612907409668,2.275320053100586,2,0.04245609719548815,3.195131814090607,31.6547794342041,-1.7692252311552799,31.44079971313477,1.519477542742293,31.11269569396973,0.04245609719548815
11480,2018-11-01,31.13409423828125,31.633380889892575,30.89871597290039,31.3409423828125,9433217.0,-0.003652124922900568,-1.1684174970444077,0.6904789191529378,55.96773136151436,53.233709157338595,0.17958016775954633,-0.04077005990826876,0.05357419008378628,-0.5628050295263307,11.118021558992682,0.734664916992184,0.11505052808588445,0.011769008636473899,-0.6960907519185149,0.7196287691914627,-0.3421608716410205,0.3656988889139683,-0.422494705840915,26.451565042017965,-22.392679547245333,0.3539298802774938,11,0.27460765838623047,-0.08202552795410156,-0.14621973037719727,-0.45649051666259766,2.310985565185554,3,0.06277200495588153,2.333333333333278,31.24821662902832,3.195131814090607,31.6547794342041,-1.7692252311552799,31.44079971313477,0.06277200495588153
11481,2018-11-02,30.95577621459961,31.383737564086914,30.68473625183105,31.269615173339844,8565379.0,-0.005727419667869715,1.5789421831897896,1.5172432871053407,52.92256387530837,54.02368149273214,0.3087389127474829,0.12070429564314367,0.22517618560508268,-0.3555905676158275,11.61744131782837,0.6990013122558629,0.1461481397227118,-0.15192699432373047,-0.8609180792778162,0.5570640906303552,-0.5064225368007733,0.20256854815331238,1.0485038757324219,21.46882327346586,-28.677656743382826,0.35449554247704196,11,0.3887319564819336,0.181884765625,0.03209829330444336,-0.27817249298095703,2.4893035888671946,4,0.07096773319008998,-1.1684174970444077,31.13409423828125,2.333333333333278,31.24821662902832,3.195131814090607,31.6547794342041,0.07096773319008998
11482,2018-11-05,31.512126922607425,31.74750328063965,31.06990051269531,31.262481689453125,8939012.0,0.017972436037492212,-1.1348288274212515,-0.7954564791968122,55.38922946728596,54.163963907115765,-0.19173935539957654,-0.44912307519270556,-0.3345534622144193,-0.8857801687996556,12.03179919692663,0.7917270660400391,0.22528434110691364,0.3983608245849659,-0.3227954291477779,1.1195170783177097,0.037782697718593994,0.7589389514513378,0.46576229095458643,65.53684522226825,14.707260811914061,0.3605781268663714,11,-0.16761875152588246,-0.37446594238281605,-0.5367341041564977,-0.8345232009887731,1.9757461547851527,0,0.06269796258556304,1.5789421831897896,30.95577621459961,-1.1684174970444077,31.13409423828125,2.333333333333278,31.24821662902832,0.06269796258556304
11483,2018-11-06,31.60485076904297,31.640514373779297,31.16262435913086,31.5406551361084,7245957.0,0.002942481371164485,6.052538246097983,0.2571474412847785,60.41009037948587,54.14719065762557,-0.22042598399329805,-0.5539575109191581,-0.4209106292607139,-0.9563214415770034,12.283663291733864,0.4778900146484375,0.19606460495206335,0.480742263793946,-0.2631521216484778,1.2246366492363698,0.10879507107273412,0.8526894565151579,0.34717538528442304,86.57725468237393,33.08438237419712,0.37194719272121246,11,-0.28887367248535156,-0.4671897888183594,-0.6651215553283691,-0.9272470474243164,1.9614830017089773,1,0.05845174581310708,-1.1348288274212515,31.512126922607425,1.5789421831897896,30.95577621459961,-1.1684174970444077,31.13409423828125,0.05845174581310708
11484,2018-11-07,31.86162567138672,31.961484909057614,31.48359489440918,31.75463676452637,11857555.0,0.008124540888364562,2.116260268776129,1.666607243663967,62.02721836997241,55.44747151122586,-0.5145376415820877,-0.788820363296594,-0.6624552359007296,-1.1918148624707428,12.556289041935798,0.47789001464843395,0.2631440856779541,0.6979309082031264,-0.11488760547388921,1.510749421880142,0.2915216513646186,1.1043401650416342,-1.1768894195556676,92.1786299045095,37.12267610565686,0.40640925683850826,11,-0.5385150909423864,-0.7239646911621094,-0.9343786239624023,-1.1840219497680664,0.67047119140625,2,0.051264832081667544,6.052538246097983,31.60485076904297,-1.1348288274212515,31.512126922607425,1.5789421831897896,30.95577621459961,0.051264832081667544
11485,2018-11-08,31.91868782043457,31.94721794128418,31.51925849914551,31.94008636474609,7819795.0,0.0017909365214561213,23.001069690324453,-0.20000713101453854,55.496457767734626,56.408214934773426,-0.5263119721487257,-0.7719871154572573,-0.7129676460801875,-1.2257948995478714,13.493137786169315,0.4279594421386683,0.2939676897166059,0.6829530715942376,-0.12933281966520127,1.4952389628536764,0.2768101259645199,1.0890960172239552,-1.2084165954589885,96.6479629032068,43.34114154905563,0.4061429456297192,11,-0.5955772399902379,-0.7810268402099609,-0.9914407730102539,-1.241084098815918,0.7489299774169851,3,0.05027928687804328,2.116260268776129,31.86162567138672,6.052538246097983,31.60485076904297,-1.1348288274212515,31.512126922607425,0.05027928687804328
11486,2018-11-09,32.125534057617195,32.310985565185554,31.818830490112305,31.97574806213379,8239694.0,0.006480411674385955,-1.1230916069790615,-6.9998217309935615,64.52827884898713,57.97226611049544,-0.6418785401548028,-0.9056096892653116,-0.9134848484630602,-1.4102857727468603,14.587732201798676,0.4921550750732493,0.24039198487924907,0.8138364791870174,-0.03397296595946386,1.6616459243334951,0.38993175661377677,1.237741201760258,-1.3902385589599717,85.05730874799839,29.313328702417643,0.4239047225732392,11,-0.6276731491088938,-0.8345203399658203,-1.1982870101928782,-1.4479303359985423,0.48502349853514914,4,0.04107467111622176,23.001069690324453,31.91868782043457,2.116260268776129,31.86162567138672,6.052538246097983,31.60485076904297,0.04107467111622176
11487,2018-11-12,32.610557556152344,32.95292282104492,31.94008636474609,31.97574806213379,6432937.0,0.01509775674593472,-1.8686851225092123,4.238109791037733,68.40334752178491,59.31406512909459,-1.0544039632436437,-1.3065049294238271,-1.3811240792966828,-1.865692698793314,16.378044919545136,1.0128364562988317,0.29060792119587475,1.202925586700438,0.2260356126026224,2.1798155607982537,0.7144805996515302,1.6913705737493459,-1.8122344548339875,80.87663748945275,22.902138073273846,0.4884449870489077,11,-0.7917280197143555,-0.9985752105712891,-1.6833105087280273,-1.7082748413085938,0.0641937255859375,0,0.025590554404888444,-1.1230916069790615,32.125534057617195,23.001069690324453,31.91868782043457,2.116260268776129,31.86162567138672,0.025590554404888444
11488,2018-11-13,32.746078491210945,32.845935821533196,32.44650650024414,32.689014434814446,7580053.0,0.004155738055850344,2.111078097841544,0.08989162407648345,63.49513443963111,59.84889467018941,-1.138578450761674,-1.3748856505955018,-1.503765941079223,-1.9713055588659003,18.16149492769669,0.3994293212890554,0.3831164633223949,1.251071262359627,0.12675505078170346,2.3753874739375505,0.6889131565706634,1.8132293681485905,-1.8184794067089953,85.92252103262068,29.839442042389365,0.5621581057889625,11,-0.9272489547729563,-1.13409614562989,-1.8188314437866282,-1.8259639739990305,-0.014266967773444605,1,0.022652928850113607,-1.8686851225092123,32.610557556152344,-1.1230916069790615,32.125534057617195,23.001069690324453,31.91868782043457,0.022652928850113607
11489,2018-11-14,32.253921508789055,32.55349349975586,32.125534057617195,32.375179290771484,10060331.0,-0.0150294937622526,-1.2641399005035845,-2.124941506784808,63.24944500880322,60.65797396433262,-0.5461982973073276,-0.7983901623751066,-1.009012043029081,-1.4557848297277154,19.855241670852156,0.62054443359375,0.4263824781203347,0.679385089874259,-0.42201992978484526,1.7807901095333598,0.12868258004471045,1.2300875997038112,-1.204803000094529,51.24372549567359,-6.505188168484381,0.5507025098295509,11,-0.4350919723510671,-0.6419391632080007,-1.2981438636779714,-1.3338069915771413,-0.9914398193359304,2,0.04069000606965778,2.111078097841544,32.746078491210945,-1.8686851225092123,32.610557556152344,-1.1230916069790615,32.125534057617195,0.04069000606965778
11490,2018-11-15,32.48929977416992,32.617687225341804,31.783166885375977,32.03281021118164,7495092.0,0.007297663489282291,1.3400025671469105,-3.764620756912983,68.31114306721403,62.36781609676658,-0.6360074702345457,-0.9433814195258847,-1.2426838641160316,-1.6682434234176213,21.421083929824487,0.8345203399658274,0.42913407701522743,0.8266749382019043,-0.2713016695512067,1.9246515459550153,0.2776866343253488,1.3756632420784598,-1.3259530067343732,60.36583079103001,-1.4444281346577483,0.548988303876555,11,-0.4778881072998047,-0.8773174285888672,-1.4461474418640137,-1.5691852569580078,-0.7631931304931605,3,0.0013172671901371391,-1.2641399005035845,32.253921508789055,2.111078097841544,32.746078491210945,-1.8686851225092123,32.610557556152344,0.0013172671901371391
11491,2018-11-16,32.72467803955078,32.95292282104492,32.51070022583008,32.93152618408203,10946115.0,0.007244793424818319,2.5428623819565415,-0.4531278725786773,67.5096662893101,63.71453129921371,-0.6638952411924706,-1.138840662200085,-1.466917031846851,-1.881036729527004,21.880980752591455,0.463623046875,0.46122436790155774,0.9996423721313477,-0.1917100611795206,2.1909948054422124,0.4039661554759135,1.5953185887867818,-1.4539567088986693,80.48782873979478,16.80059056748979,0.5956762166554331,11,-0.6669044494628906,-1.1126956939697266,-1.6922245025634766,-1.7796001434326172,-0.784591674804691,4,-0.0017436456251842536,1.3400025671469105,32.48929977416992,-1.2641399005035845,32.253921508789055,2.111078097841544,32.746078491210945,-0.0017436456251842536
11492,2018-11-19,32.88159942626953,32.93865966796875,32.667617797851555,32.75320816040039,6539068.0,0.004795200323410187,1.2352885659006767,-0.6207030097373857,66.99601369601658,64.446300556606,-0.6773595530377392,-1.2118357179079027,-1.6232868951752053,-2.0151424996188503,22.365730971124773,0.2710418701171946,0.5293852097358211,1.0638389587402344,-0.18603223357591503,2.3137101510563802,0.4389033625821597,1.688774554898309,-1.50994600619385,93.90271144599039,29.72539843237665,0.6249355961580734,11,-0.6633405685424805,-1.1412296295166016,-1.85984468460083,-1.9365215301513672,-0.9700450897216797,0,-0.008242964905796124,2.5428623819565415,32.72467803955078,1.3400025671469105,32.48929977416992,-1.2641399005035845,32.253921508789055,-0.008242964905796124
11493,2018-11-20,32.410842895507805,33.038516998291016,32.30385208129883,32.98858642578125,10198709.0,-0.01431671630868514,1.168417497044418,-4.499866298244106,65.82521801665183,64.86830051734816,-0.08968058989410821,-0.6680333417765709,-1.1477801236143037,-1.5277205682161465,22.92044100490332,0.7346649169921875,0.6272695419989418,0.5249653816223088,-0.6965552389113228,1.7464860021559367,-0.08579492864450344,1.1357256918891245,-0.9443133113739712,50.00007596879146,-16.91471817721736,0.6107603102668144,11,-0.13195514678954368,-0.6276760101318288,-1.3890881538391042,-1.3801727294921804,-0.24251174926757102,1,0.008142595583870316,1.2352885659006767,32.88159942626953,2.5428623819565415,32.72467803955078,1.3400025671469105,32.48929977416992,0.008142595583870316
11494,2018-11-21,32.06134033203125,32.43937301635742,31.93295288085937,32.30385208129883,6227123.0,-0.010783507377557178,-1.0285747029835206,0.41975675461531853,61.86126720838213,65.575501566309,0.32534413695351816,-0.31028359118944593,-0.7956511264171411,-1.1668324000461041,22.149807132013393,0.5064201354980504,0.6688271818762672,0.1601276397705078,-1.0621562180086315,1.382411497549647,-0.4510142891190654,0.7712695686600775,-0.4690517547648412,22.159033069215166,-47.813840321624426,0.6111419288895701,11,0.3495016098022461,-0.27817344665527344,-1.0930805206298828,-0.9664764404296875,-0.6276741027831996,2,0.020912138558861537,1.168417497044418,32.410842895507805,1.2352885659006767,32.88159942626953,2.5428623819565415,32.72467803955078,0.020912138558861537
11495,2018-11-23,31.990013122558594,32.11840057373047,31.76176834106445,32.09700393676758,3583091.0,-0.0022247107804597155,3.761950846810184,0.4411778585248455,63.602211120019085,65.47260515197922,0.45578331461831567,-0.19265825629904754,-0.7298302975130682,-1.0833937704523535,21.37128446584852,0.3566322326660192,0.6804808924225725,0.05313720703124858,-1.1335332844731951,1.2398076985356923,-0.5401980387209733,0.6464724527834704,-0.2820262716102171,17.877033212625566,-55.825802351408925,0.5933352457522225,11,0.4101295471191406,-0.2068462371826172,-1.0217533111572266,-0.8773164749145508,-0.5206832885742223,4,-0.02274245497550076,-1.0285747029835206,32.06134033203125,1.168417497044418,32.410842895507805,1.2352885659006767,32.88159942626953,-0.02274245497550076
11496,2018-11-26,32.23965835571289,32.29671859741211,31.854494094848636,32.05420684814453,6078511.0,0.007803849038694244,1.9523754950274177,-1.7333404642207724,60.40812138860801,64.58424669273735,0.2503567386706109,-0.37265135277980477,-0.9739166524124485,-1.320605714209151,21.064798572257466,0.442224502563473,0.6705405308768206,0.2464343070983901,-0.8810024213973051,1.3738710355940817,-0.3172840571494575,0.8101526713462377,-0.47789001464844105,37.430234364729536,-35.76449051441903,0.5637183642478459,11,0.16048431396484375,-0.37803173065185547,-1.2713985443115234,-1.1269617080688477,-0.4136962890625,0,-0.01592919212635291,3.761950846810184,31.990013122558594,-1.0285747029835206,32.06134033203125,1.168417497044418,32.410842895507805,-0.01592919212635291
11497,2018-11-27,32.47503662109375,32.603424072265625,32.146934509277344,32.24679183959961,5647536.0,0.007300892049904473,-1.133330956349666,1.2307518255682404,61.960750591970914,64.41375959855287,-0.007003261533085947,-0.5550311526935339,-1.2098540451274076,-1.5439918624361724,20.8370303703528,0.45648956298828125,0.7086536442432205,0.430100727081296,-0.6854617129928471,1.5456631671554355,-0.12768049295577555,0.9878819471183675,-0.7132682800293004,55.86599022384772,-14.990030306962467,0.5577812200370701,11,-0.07489395141601562,-0.6134099960327148,-1.5067768096923828,-1.362339973449707,-0.5920124053955114,1,-0.016472660603566225,1.9523754950274177,32.23965835571289,3.761950846810184,31.990013122558594,-1.0285747029835206,32.06134033203125,-0.016472660603566225
11498,2018-11-28,32.681884765625,32.746078491210945,32.225391387939446,32.567760467529304,7196186.0,0.006369450693610501,3.2941185723497624,0.5000083565924847,61.43139969335647,64.21175456350323,-0.2502291600961186,-0.7177870871691852,-1.4086607732051348,-1.7234011723450138,20.15778366986513,0.5206871032714986,0.6994255969110057,0.5855936050415025,-0.54875178308437,1.719938993167375,0.018420910978562688,1.1527662991044387,-0.8273906707763636,93.47830299460077,24.2735288197986,0.567172694062937,11,-0.2817420959472656,-0.8202581405639648,-1.7136249542236328,-1.569188117980957,-0.3067054748535156,2,-0.023570563160646874,-1.133330956349666,32.47503662109375,1.9523754950274177,32.23965835571289,3.761950846810184,31.990013122558594,-0.023570563160646874
11499,2018-11-29,32.574893951416016,32.71041488647461,32.146934509277344,32.70328140258789,5860220.0,-0.003273703918126425,6.89993582201305,-1.1249791088679377,59.019583271505795,63.17935903064677,-0.10384023489510241,-0.5336703899477442,-1.2726315767928078,-1.5929595237815874,20.0267780918527,0.5634803771972656,0.6219565940549003,0.4122689247131319,-0.6670914138651369,1.4916292632914008,-0.1274112445760025,0.9519490940022663,-0.6256780242919895,82.60867880215889,16.17818288359088,0.5396801692891336,11,-0.17475128173828125,-0.7132673263549805,-1.6351642608642578,-1.4621973037719727,-0.463623046875,3,-0.012480863507403961,3.2941185723497624,32.681884765625,-1.133330956349666,32.47503662109375,1.9523754950274177,32.23965835571289,-0.012480863507403961
11500,2018-11-30,33.08844375610352,33.131240844726555,32.54636383056641,32.67475128173828,9631179.0,0.015765202657403776,1.3428505940329394,-3.222218920846264,62.20610351113874,62.59007427751662,-0.5849807610939166,-0.9415730167960348,-1.7540258970798774,-2.0830230232399707,20.42979644045526,0.584877014160142,0.5790297512796627,0.82810125350953,-0.21235711232761645,1.86855961934668,0.30787207059095323,1.3483304364281032,-1.0520837432861398,96.64795789555565,31.228045533082266,0.5202291829185748,11,-0.641939163208022,-1.1804552078247212,-1.9953618049621653,-1.9757471084594798,-0.427959442138679,4,-0.050010739068084176,6.89993582201305,32.574893951416016,3.2941185723497624,32.681884765625,-1.133330956349666,32.47503662109375,-0.050010739068084176
11501,2018-12-03,33.152637481689446,33.15977096557617,32.824535369873054,33.059913635253906,7957472.0,0.0019400648171639112,5.2666238813419,0.2241371361125501,57.692245232911354,61.55632222606048,-0.6504904054260479,-0.8777472638965875,-1.790633734714369,-2.121979830443138,21.315742803560166,0.3352355957031179,0.5758834654610112,0.7824519157409568,-0.13465070849396454,1.6995545399758747,0.3239006036234997,1.2410032278584175,-1.0067893856811452,99.29569242473819,34.35081217812767,0.458551312117459,12,-0.6918678283691335,-1.2303838729858327,-1.995361804962151,-2.039940834045403,-0.49215316772460227,0,-0.050774471522357256,1.3428505940329394,33.08844375610352,6.89993582201305,32.574893951416016,3.2941185723497624,32.681884765625,-0.050774471522357256
11502,2018-12-04,33.48787307739258,33.78744888305664,33.18117141723633,33.316688537597656,12366481.0,0.010111883131116883,-1.74197972827259,1.8461759986836483,59.96162007149348,60.90481134326511,-0.9953541709534903,-1.1145174610643451,-2.0834717915122525,-2.4302284940863927,21.960678311426367,0.6348114013671946,0.5406448271978377,1.0189002037048311,0.0660210314377565,1.9717793759719058,0.5424606175712938,1.4953397898383685,-1.2203542370361333,81.73891003625151,18.644201612029924,0.47643958613353743,12,-0.7132644653320312,-1.2517805099487305,-2.330597400665283,-2.375176429748535,-1.3623390197753835,1,-0.04962724885218617,5.2666238813419,33.152637481689446,1.3428505940329394,33.08844375610352,6.89993582201305,32.574893951416016,-0.04962724885218617
11503,2018-12-06,33.45220947265625,33.80884552001953,32.874465942382805,33.48787307739258,10213430.0,-0.0010649707329547509,1.7578744701094051,-0.20833426183844012,68.34056546048183,61.624733371276186,-0.8900348944258241,-0.9837980396591348,-1.9906945180442008,-2.3647780337416577,22.409526399326513,0.9343795776367259,0.49286333574424646,0.8908686637878418,-0.06745326808789542,1.849190595663579,0.41170769784997674,1.3700296297257069,-0.9719004263217812,78.54060505899095,13.370697960117468,0.47916096593786855,12,-0.6669025421142578,-1.205418586730957,-2.294933795928955,-2.339512825012207,-0.7917251586914062,3,-0.046908269489363885,-1.74197972827259,33.48787307739258,5.2666238813419,33.152637481689446,1.3428505940329394,33.08844375610352,-0.046908269489363885
11504,2018-12-07,33.495006561279304,33.737518310546875,33.00998687744141,33.43081283569336,6467286.0,0.0012793501325536472,1.6493394640698755,-1.7999786073378825,66.35727403583668,61.9308514730337,-0.7912927124540019,-0.946478545905947,-1.965965245477598,-2.374617574124798,22.40089867026096,0.7275314331054616,0.4364365908241652,0.851996707916264,-0.13326769168444486,1.837261107516973,0.3593645081159096,1.3446289077166185,-0.8021316791552238,75.14110807609605,8.976720378839673,0.4926321998003537,12,-0.663336753845222,-1.248215675354011,-2.337730884552009,-2.382309913635261,-0.8273887634277486,4,-0.03343266311827975,1.7578744701094051,33.45220947265625,-1.74197972827259,33.48787307739258,5.2666238813419,33.152637481689446,-0.03343266311827975
11505,2018-12-10,33.523536682128906,33.63052749633789,32.810272216796875,33.380882263183594,7104775.0,0.0008517723618715056,3.5999572146753662,2.2222486332300844,63.93030854539842,62.32220560156597,-0.647508769172866,-0.8944728732431813,-1.9392717267731854,-2.3696896539345005,22.241844796288586,0.8202552795410156,0.4204272088036305,0.8002843856811523,-0.1979194007767262,1.7984881721390344,0.30118249245221307,1.2993862789100916,0.285308837890625,71.42835313443099,6.783491043519049,0.4991018932289409,12,-0.5456466674804688,-1.2767457962036133,-2.3038501739501953,-2.475033760070801,-0.6990013122558523,0,-0.04212758907209091,1.6493394640698755,33.495006561279304,1.7578744701094051,33.45220947265625,-1.74197972827259,33.48787307739258,-0.04212758907209091
11506,2018-12-11,33.445079803466804,33.64479446411133,33.281028747558594,33.58060073852539,7281427.0,-0.002340352075797747,1.7567575380879419,-0.949994651834371,60.102286048035474,62.1157095411287,-0.4247478575963868,-0.7505724679119155,-1.8249094176307885,-2.2615357028848777,21.564472881468465,0.3637657165527344,0.4485631476800833,0.6558502197265668,-0.35041009029672665,1.6621105297498637,0.15272006471492006,1.1589803747382135,0.3437942504882727,63.571455858196835,2.5189750081294946,0.5031301550116478,12,-0.4671897888183665,-1.198288917541511,-2.2146944999694895,-2.3965768814086985,-0.5777473449707173,1,-0.023459220133797754,3.5999572146753662,33.523536682128906,1.6493394640698755,33.495006561279304,1.7578744701094051,33.45220947265625,-0.023459220133797754
11507,2018-12-12,33.445079803466804,33.773181915283196,33.39514923095703,33.530670166015625,9518879.0,0.0,-3.0768898488120184,0.6315656139165489,72.307674585844,63.324184529182865,-0.30472140367172784,-0.7218565008953064,-1.782515092576869,-2.229373257028037,20.1508720334439,0.37803268432616477,0.4836479828913838,0.6141241073608441,-0.4294581394640886,1.6577063541857768,0.09233298394837419,1.135915230773314,-0.634807586669929,63.571455858196835,1.0746160684851986,0.5217911234124665,12,-0.4671897888183665,-1.005706787109382,-2.203995227813728,-2.3965768814086985,-0.456493377685554,2,-0.023459220133797754,1.7567575380879419,33.445079803466804,3.5999572146753662,33.523536682128906,1.6493394640698755,33.495006561279304,-0.023459220133797754
11508,2018-12-13,33.48787307739258,33.716121673583984,33.37375259399414,33.43794631958008,6210720.0,0.0012795088000159272,-2.840065035084717,-0.5833221910238038,85.46101779134031,66.26212169805336,-0.24715272002287492,-0.7443923465817903,-1.7953392234510943,-2.2344176419199187,18.6432049585077,0.34236907958984375,0.5286518990651032,0.6198276519775376,-0.46304152887490346,1.7026968328299787,0.07839306155131709,1.1612622424037582,-0.6583426666259768,70.37013560678443,2.656374237532276,0.541434590426221,12,-0.3102684020996094,-1.0021381378173828,-2.246788501739502,-2.4393701553344727,-0.05706024169921875,3,-0.04068156304304349,-3.0768898488120184,33.445079803466804,1.7567575380879419,33.445079803466804,3.5999572146753662,33.523536682128906,-0.04068156304304349
11509,2018-12-14,33.566333770751946,33.673324584960945,33.359485626220696,33.50927352905273,7477427.0,0.0023429583950596022,1.3157968811573242,1.1428789731051345,89.04599649626121,69.24433202973364,-0.19018828267898868,-0.7583711816199497,-1.8213764020539784,-2.27474554210162,17.816112392350085,0.3138389587402486,0.556613232099636,0.6326677322387653,-0.4525646250769739,1.717900089554508,0.09005155358089212,1.1752839108966384,-0.7179303298950117,78.5184275476286,4.314737813116281,0.542616178657871,12,-0.2567749023437429,-0.9201135635375906,-2.3395147323608327,-2.5178308486938406,-0.07132720947264204,4,-0.026986845300823847,-2.840065035084717,33.48787307739258,-3.0768898488120184,33.445079803466804,1.7567575380879419,33.445079803466804,-0.026986845300823847
11510,2018-12-17,32.53209686279297,33.68758773803711,32.432239532470696,33.587730407714844,10030609.0,-0.03081173282201466,1.0000000000000113,-18.50033426928734,55.216275984077896,68.9692243354188,0.8457736994324492,0.29432665182816464,-0.7488722974836577,-1.2106221740903322,17.22202655948325,1.2553482055664134,0.5515764157158571,-0.4037090301513686,-1.4854151752803588,0.6779971149776216,-0.9445621027158637,0.1371440424131265,1.2410850524902273,7.446802457897663,-68.4586713299806,0.540853072564495,12,0.5884456634521484,0.13195514678955078,-1.301711082458496,-1.4835939407348633,0.5848808288574219,0,0.00416576083706377,1.3157968811573242,33.566333770751946,-2.840065035084717,33.48787307739258,-3.0768898488120184,33.445079803466804,0.00416576083706377
11511,2018-12-18,32.667617797851555,33.152637481689446,32.517833709716804,32.717544555664055,9871622.0,0.00416576083706377,-2.6326922657121923,0.04729553930213061,53.56199410708834,68.25815478381823,0.7087501286641711,0.16265092102008083,-0.856868962274234,-1.319606825018667,16.146478856518215,0.634803771972642,0.5710313237048084,-0.2653350830078196,-1.349683635075003,0.8190134690593638,-0.8075093590414113,0.2768391930257721,1.0787452697753892,17.553197542102865,-58.371951355396305,0.5421742760335909,12,0.4529247283935618,0.11768913269043679,-1.4372320175170827,-1.61911487579345,0.24964141845703836,1,0.004803459284742129,1.0000000000000113,32.53209686279297,1.3157968811573242,33.566333770751946,-2.840065035084717,33.48787307739258,0.004803459284742129
11512,2018-12-19,32.610557556152344,33.152637481689446,32.43937301635742,32.72467803955078,10494250.0,-0.0017466912357154696,-2.1249979108518398,2.285757946210269,48.60333860187453,66.06512957730631,0.7021102779482717,0.20908409538006367,-0.7769788248863776,-1.2352754816913283,15.0629023475102,0.7132644653320241,0.5329328180607718,-0.3088432312011733,-1.4026280026386146,0.7849415402362716,-0.855735616919894,0.23804915451754738,1.109523040771478,13.888971422799248,-57.34489164715612,0.5468923857187222,12,0.49215316772460227,0.17474937438964844,-1.2161202430725062,-1.408701896667477,0.3423652648925781,2,0.007873980746928355,-2.6326922657121923,32.667617797851555,1.0000000000000113,32.53209686279297,1.3157968811573242,33.566333770751946,0.007873980746928355
11513,2018-12-20,32.67475128173828,33.18830108642578,32.27532196044922,32.681884765625,11574632.0,0.0019684951867322553,-1.2654790189600826,0.06250835673218345,51.988641111700325,64.46861480795783,0.576680561056385,0.17462877108021502,-0.8173559837811268,-1.2669924224650444,14.807503259894329,0.9129791259765625,0.516218220783955,-0.2578449249267578,-1.3319883260176084,0.8162984761640892,-0.7949166254721831,0.2792267756186675,1.0195724938964759,28.28287193726922,-39.79732920470401,0.537071700545424,12,0.3495006561279297,0.11055564880371094,-0.9593453407287598,-1.1519269943237305,0.5991439819335938,3,0.00960482120695949,-2.1249979108518398,32.610557556152344,-2.6326922657121923,32.667617797851555,1.0000000000000113,32.53209686279297,0.00960482120695949
11514,2018-12-21,32.7318115234375,33.537803649902344,32.58202743530273,32.667617797851555,16933636.0,0.001746309901710319,-7.1213250786031805,-8.998930481284418,41.319450247633306,61.95629721931726,0.4469810349559751,0.1795812218370756,-0.8388682377900878,-1.2988865503177962,15.010096484051228,0.9557762145996165,0.46032744018963,-0.23430824279785156,-1.233173422891639,0.7645569372959358,-0.7337408328447452,0.2651243472490421,0.9057521795898325,32.32320503920674,-30.81555766870686,0.49943259004689305,12,0.29244041442871094,0.05349540710449219,-1.0164055824279785,-1.2089872360229492,1.3338088989257812,4,0.021355411745400676,-1.2654790189600826,32.67475128173828,-2.1249979108518398,32.610557556152344,-2.6326922657121923,32.667617797851555,0.021355411745400676
11515,2018-12-24,31.262481689453125,32.97432327270508,31.13409423828125,32.72467803955078,5799373.0,-0.04488996378743859,-1.141081803212477,-22.777870216303636,22.68039190820906,57.79830898155876,1.7453984047693893,1.6776242611483596,0.6687540145539899,0.19301520746483902,16.27161135295698,1.8402290344238281,0.33526280750535875,-1.6672615051269517,-2.851576429953461,-0.4829465803004389,-2.2594189675402063,-1.075104042713697,2.320592343871084,5.341221802900408,-51.02530671712147,0.5921574624132563,12,1.1911563873291016,1.2089881896972656,0.4529242515563965,0.2603425979614258,2.589160919189453,0,0.07141227283243334,-7.1213250786031805,32.7318115234375,-1.2654790189600826,32.67475128173828,-2.1249979108518398,32.610557556152344,0.07141227283243334
11516,2018-12-26,31.72610664367676,31.75463676452637,30.741796493530273,31.27674865722656,7592110.0,0.014830075194575798,3.0000150654026374,-0.30731713043887093,25.4473278352026,52.59160378704306,1.131258369953759,1.236972860154463,0.2454593418695552,-0.24841545647253227,17.45111100761701,1.0128402709960973,0.2189536984483098,-1.1779589653015101,-2.4446742234090557,0.08875629280603192,-1.8113165943552794,-0.5446013362477409,1.8116970062255824,35.20413557966959,-17.211339170019578,0.6333576290537716,12,0.5028524398803675,0.549214363098141,0.08559036254882457,-0.20328235626221058,2.039941787719723,2,0.04383995375148997,-1.141081803212477,31.262481689453125,-7.1213250786031805,32.7318115234375,-1.2654790189600826,32.67475128173828,0.04383995375148997
11517,2018-12-27,31.94008636474609,31.9543514251709,31.027103424072266,31.562053680419922,8850265.0,0.0067445943957946675,3.561401039614179,0.8412728731328817,29.924253934682653,46.42085224741443,0.7614157098296523,1.0338680822374862,0.07236857158889975,-0.44100906912110105,18.077914956613995,0.9272480010986328,0.10758300314486746,-0.9372317314148013,-2.26329256683427,0.38882910400466386,-1.6002621491245357,-0.27420131370506695,1.3740367126464896,42.85718183821265,-5.9953082269788,0.6630304177097333,12,0.2746057510376012,0.33523464202881215,-0.10520839691161754,-0.4172620773315394,1.7902984619140732,3,0.030593932665162082,3.0000150654026374,31.72610664367676,-1.141081803212477,31.262481689453125,-7.1213250786031805,32.7318115234375,0.030593932665162082
11518,2018-12-28,31.91155433654785,32.310985565185554,31.818830490112305,32.01141357421875,6978455.0,-0.0008932984047823611,-2.450004345413633,-0.26415503688231207,28.89731791299762,39.737665738162924,0.6066254679436369,1.0558645782925282,0.13241356209405808,-0.39240639336051686,18.29752228095563,0.4921550750732493,0.005176988395064086,-0.9272472381591825,-2.320268367371959,0.465773891053594,-1.6237578027655672,-0.2307366735527978,1.196782614135742,41.83672564470061,-3.53798314393201,0.6965105646063879,12,0.30313777923583984,0.3637666702270508,0.06775999069213867,-0.3887300491333008,1.8402271270752024,4,0.032632960259927124,3.561401039614179,31.94008636474609,3.0000150654026374,31.72610664367676,-1.141081803212477,31.262481689453125,0.032632960259927124
11519,2018-12-31,32.168331146240234,32.168331146240234,31.704708099365234,31.94008636474609,6006028.0,0.008046515283597344,3.062507312018451,-2.28566517047086,32.974917093181304,37.26640363917441,0.14604565779067258,0.8085206671794083,-0.07840948862735786,-0.6292378284213811,18.739855911091137,0.463623046875,-0.13151313052875935,-0.6501422882080092,-2.0709671829080847,0.7706826064920662,-1.360554735558047,0.06027015914202849,0.7506825678710953,63.897762213506006,20.91735770119883,0.7104124473500382,12,-0.02853107452392578,0.10698986053466797,-0.13730382919311523,-0.6027097702026367,2.1611976623535156,0,0.034368090542392205,-2.450004345413633,31.91155433654785,3.561401039614179,31.94008636474609,3.0000150654026374,31.72610664367676,0.034368090542392205
11520,2019-01-02,31.43366622924805,32.09700393676758,31.27674865722656,31.94008636474609,7574585.0,-0.02283814207371615,1.0000000000000087,-2.2187588788794823,28.30767977580298,34.46036871347604,0.7917761628790565,1.489209950856516,0.692550311514534,0.1203917921123292,18.75163934464159,0.8915824890136754,-0.327969067164247,-1.3020683288574197,-2.8442420271416076,0.24010536942676808,-2.0731551779995137,-0.5309814797153258,1.3111701072167925,44.09090964340892,3.5616662634256926,0.7710868491420935,1,0.7061338424682582,0.8416547775268519,0.6633381843566859,0.13195514678954723,2.6034240722656214,2,0.08373042374122686,3.062507312018451,32.168331146240234,-2.450004345413633,31.91155433654785,3.561401039614179,31.94008636474609,0.08373042374122686
11521,2019-01-03,31.46932983398437,31.79030036926269,31.29814529418945,31.512126922607425,6607906.0,0.0011345671381830513,-1.5555467519733308,0.08450905803926044,28.854953417543385,32.266103692994804,0.6350414398577975,1.3923580699886493,0.6702003804762064,0.09412999497081032,18.723473172081214,0.4921550750732422,-0.5572100388007328,-1.1822393417358406,-2.8099739829324726,0.44549529946079147,-1.9961066623341601,-0.36837202113752454,1.1152633150457056,34.44447085529514,-3.0391345649575214,0.8138673205983169,1,0.6704702377319371,0.8059911727905309,0.622324943542484,0.09629154205322621,2.624820709228519,3,0.07570268535192959,1.0000000000000087,31.43366622924805,3.062507312018451,32.168331146240234,-2.450004345413633,31.91155433654785,0.07570268535192959
11522,2019-01-04,31.82596206665039,31.83309555053711,31.034236907958984,31.091297149658203,7767921.0,0.011332692324476756,1.1333279002485637,-17.166235849894644,33.33334608536758,30.193293134513386,0.17367386000539753,0.9537342628014756,0.3457867856334502,-0.24819785305195197,17.980807251407075,0.798858642578125,-0.6340290988432002,-0.742511558532712,-2.360134620958277,0.8751115038928496,-1.5513230897454946,0.0662999726800706,0.6112073499397042,62.0110429887774,27.502317110371465,0.8088115312127812,1,0.31383800506591797,0.4493589401245117,0.30492258071899414,-0.26034069061279297,2.3537826538085938,4,0.060959237011693146,-1.5555467519733308,31.46932983398437,1.0000000000000087,31.43366622924805,3.062507312018451,32.168331146240234,0.060959237011693146
11523,2019-01-07,31.88302421569824,32.075607299804695,31.512126922607425,31.61198234558105,10576968.0,0.0017929434129391186,-1.3939548640655628,0.36893264377842855,33.04598264215858,29.274018956127307,-0.008387312332647667,0.8148635285049117,0.3215807755007738,-0.2925285644323985,17.691815978839674,0.5634803771972692,-0.7205752521126101,-0.6069901466369636,-2.1961031394565858,0.9821228461826621,-1.4015466430467747,0.18756634977284747,0.4185153670470676,74.84274931381488,44.00483362231099,0.7945564964098122,1,-0.024964332580562854,0.3922967910766637,0.24786043167114613,-0.317402839660641,2.2824535369873153,0,0.05794182504344558,1.1333279002485637,31.82596206665039,-1.5555467519733308,31.46932983398437,1.0000000000000087,31.43366622924805,0.05794182504344558
11524,2019-01-08,32.375179290771484,32.40370941162109,31.76176834106445,31.89728927612305,6458593.0,0.01543627328899766,1.400002852375366,1.7631593762314792,48.225820086468346,32.11239986482278,-0.6218442699059814,0.24718559666322903,-0.15408617111995682,-0.7694166671539051,17.1724995590226,0.6419410705566371,-0.7814498199460829,-0.0588437080383315,-1.5761514075812073,1.4584639915045443,-0.817497557809773,0.6998101417331064,-1.633382797241211,97.91670728887874,61.47124314078116,0.7586538497714385,1,-0.8024263381958043,-0.09985828399658203,-0.2442946434020996,-0.8095579147338867,1.7617683410644602,1,0.04252029496077481,-1.3939548640655628,31.88302421569824,1.1333279002485637,31.82596206665039,-1.5555467519733308,31.46932983398437,0.04252029496077481
11525,2019-01-09,32.111270904541016,32.425106048583984,31.97574806213379,32.23252487182617,8783530.0,-0.008151565242626946,-1.2908915878217408,-0.2537277690858603,43.887162970985635,34.16127043546534,-0.2513003015076798,0.4214749415536758,0.13898977364583232,-0.4948098033329984,17.0409815900568,0.4493579864501953,-0.8710384810184841,-0.25213880538940714,-1.685057191325157,1.1807795805463392,-0.9685979983572821,0.46432038757846783,-1.336236152648926,77.43604089871863,37.00627152724899,0.7164591929678733,1,-0.3851661682128906,0.16405010223388672,0.01961374282836914,-0.545649528503418,2.3109817504882884,2,0.06908035221175379,1.400002852375366,32.375179290771484,-1.3939548640655628,31.88302421569824,1.1333279002485637,31.82596206665039,0.06908035221175379
11526,2019-01-10,32.660484313964844,32.69614791870117,32.03281021118164,32.203994750976555,6189129.0,0.017103446670065026,1.513515076175884,-3.764739193355624,50.49503040609287,36.44691226562203,-0.7308951718618246,-0.1997747811450381,-0.36878407108314093,-1.0379946571473546,16.707280066192588,0.6633377075195312,-0.9308399102819038,0.3363043785095243,-1.0124123881034564,1.685021145122505,-0.338054004796966,1.0106627618160147,-1.819446710205078,97.8540605058991,51.83360426819318,0.67435838330649,1,-0.7952919006347656,-0.3851633071899414,-0.48323774337769265,-1.0485010147094762,1.6833114624023509,3,0.04214897655269079,-1.2908915878217408,32.111270904541016,1.400002852375366,32.375179290771484,-1.3939548640655628,31.88302421569824,0.04214897655269079
11527,2019-01-11,32.660484313964844,32.838802337646484,32.44650650024414,32.62482070922852,6705345.0,0.0,-1.0000194482530607,0.07812578343053157,49.856717168118266,38.77573440507988,-0.6905823581032102,-0.2757040263010282,-0.33706750381568895,-1.0341826523189468,16.071364627624142,0.39229583740234375,-0.7829246892440977,0.37553415298462056,-0.8782038344474188,1.6292721404166635,-0.25133484073140266,1.0024031467006438,-1.708140091308593,86.5590315716832,36.712967799650556,0.6268689937160214,1,-0.7239646911621094,-0.3851633071899414,-0.46897268295288086,-1.034235954284668,1.6690444946289062,4,0.043896049288988825,1.513515076175884,32.660484313964844,-1.2908915878217408,32.111270904541016,1.400002852375366,32.375179290771484,0.043896049288988825
11528,2019-01-14,32.125534057617195,32.417972564697266,31.776033401489254,32.33951568603516,9554490.0,-0.01637912809881137,2.461564569877142,-6.0000000000011955,44.44444056049171,40.05012590144771,-0.13643461023051984,0.16016169129215285,0.21713881662828527,-0.49541742827013024,15.779102974558013,0.8844509124755895,-0.6815109564949893,-0.0912991523742619,-1.210690109082357,1.0280918043338367,-0.650994630728313,0.46839632597978564,-1.0222731857617262,33.77476641472366,-17.532370111813165,0.559695478354049,1,-0.18901443481446023,0.14978694915770774,0.37981653213500266,-0.18544673919678445,2.4607696533203054,0,0.06394323777334132,-1.0000194482530607,32.660484313964844,1.513515076175884,32.660484313964844,-1.2908915878217408,32.111270904541016,0.06394323777334132
11529,2019-01-15,32.660484313964844,32.810272216796875,32.04707717895508,32.04707717895508,7082483.0,0.016651871230785265,-1.488380047387765,-2.8666345776731914,65.4574020726395,44.177872823318424,-0.6640647925444689,-0.47024166651456056,-0.27883544894324785,-1.0214671663837045,15.268594352679862,0.7631950378417969,-0.5928853948960651,0.48894357681274414,-0.46102239686654656,1.4389095504920384,0.013960589973095239,0.9639265636523895,-1.4183801248460952,83.22137412800147,25.02170029485673,0.47498298683964685,1,-0.7239646911621094,-0.40299510955810547,-0.14443540573120117,-0.7096986770629883,2.104137420654297,1,0.0460799486086374,2.461564569877142,32.125534057617195,-1.0000194482530607,32.660484313964844,1.513515076175884,32.660484313964844,0.0460799486086374
11530,2019-01-16,32.667617797851555,32.689014434814446,32.30385208129883,32.46790313720703,7811383.0,0.00021841329167493484,2.1764927955705042,0.3255825523472997,61.578930331208575,47.81387025817011,-0.5339001832801031,-0.49192283091947075,-0.24242738122201501,-1.0177460821709055,16.0945029106326,0.3851623535156179,-0.49155636328950436,0.48930101394652326,-0.47334242468081555,1.4519444525738585,0.00797929463285385,0.9706227332601927,-1.2977777568505893,83.89259095077622,21.842947019375224,0.4813217193136682,1,-0.731098175048821,-0.4101285934448171,-0.1283874511718679,-0.7168321609496999,1.8687591552734446,2,0.04497817511753244,-1.488380047387765,32.660484313964844,2.461564569877142,32.125534057617195,-1.0000194482530607,32.660484313964844,0.04497817511753244
11531,2019-01-17,32.824535369873054,32.874465942382805,32.52496337890625,32.689014434814446,5801476.0,0.004803459284742129,1.969661610268497,0.6785727929099016,61.03200357815819,50.891498868480184,-0.5345827723237591,-0.6708780376815682,-0.34733367088954026,-1.162444746608017,16.853259741539357,0.3495025634765554,-0.4144824799229454,0.6383727073669476,-0.3434294138216174,1.6201748285555126,0.1474716467726651,1.1292737679612301,-1.3371783451404475,95.45437970463495,29.69738971897354,0.49090106059428174,1,-0.6312389373779368,-0.5670461654663157,-0.21219491958618875,-0.8737497329711985,1.8116989135742116,3,0.0486744828876593,2.1764927955705042,32.667617797851555,-1.488380047387765,32.660484313964844,2.461564569877142,32.125534057617195,0.0486744828876593
11532,2019-01-18,32.86733245849609,33.08844375610352,32.73894500732422,32.88159942626953,6759603.0,0.0013038139958658768,-1.5789281089906508,-0.10527500985198082,61.8794387609234,54.0952162150096,-0.46279472280301803,-0.7309268571951719,-0.35448540150615315,-1.1941305818020957,17.383846135578267,0.349498748779304,-0.23161915031018765,0.6683310508727942,-0.3431064641471977,1.6797685658927826,0.16261229336279825,1.1740498083827902,-1.2412645419984614,83.15227422352797,13.775941141187587,0.5057187575099947,1,-0.44222640991210227,-0.6098432540893484,-0.2549920082092214,-0.9129810333251882,1.5834541320800852,4,0.044921909002975546,1.969661610268497,32.824535369873054,2.1764927955705042,32.667617797851555,-1.488380047387765,32.660484313964844,0.044921909002975546
11533,2019-01-22,32.98858642578125,33.238231658935554,32.653350830078125,32.824535369873054,7380969.0,0.0036891940481715846,-1.3098640352529376,-11.498663101598053,60.55044341056675,55.4646188065761,-0.4590014647422507,-0.8721807213919703,-0.4409393230719587,-1.2991276402642988,17.633061638628575,0.584880828857429,-0.036114787529982095,0.7738932609558091,-0.2775678483231232,1.8253543702347415,0.24816270631634296,1.2996238155952753,-1.1870334085309153,79.04174165903352,8.60176536216916,0.525730554639466,1,-0.48145389556884766,-0.7596273422241211,-0.2799549102783203,-0.9486427307128906,1.6690444946289134,1,0.04064867665152594,-1.5789281089906508,32.86733245849609,1.969661610268497,32.824535369873054,2.1764927955705042,32.667617797851555,0.04064867665152594
11534,2019-01-23,33.43081283569336,33.445079803466804,32.99571990966797,33.02425003051758,6477240.0,0.013405436783629598,1.0655631345455472,2.4782699686084086,77.77777777777787,59.230242673997466,-0.8222022834521994,-1.3274117559054375,-0.8507873652301328,-1.7195133426002194,18.719965708472248,0.456493377685554,0.13826101598044005,1.1811696052551284,0.016915588761214906,2.3454236217490383,0.5990425970081716,1.763296613502085,-1.4281248086070946,98.74985793840148,23.945131863870046,0.5821270082469554,1,-0.820256233215332,-1.216120719909668,-0.5991430282592773,-1.390869140625,1.1911544799804688,2,0.034563648838668026,-1.3098640352529376,32.98858642578125,-1.5789281089906508,32.86733245849609,1.969661610268497,32.824535369873054,0.034563648838668026
11535,2019-01-24,33.495006561279304,33.566333770751946,33.16690444946289,33.523536682128906,6222497.0,0.0019201963739692296,5.9998997225665125,-0.07017395710182343,77.95275258961686,62.28110069438901,-0.7481469919201587,-1.2814765949792886,-0.8830287796182219,-1.7660546870380855,17.823694805741656,0.3994293212890554,0.32519304753609646,1.133737087249763,-0.0597362845360081,2.327210459035534,0.5370004013568774,1.7304737731426485,-1.2615358499721552,93.15063976936932,12.693656789671834,0.5967366858928853,1,-0.8238229751587056,-1.2803144454956126,-0.5171170234680247,-1.4550628662109446,1.0627670288085866,3,0.037904610378775905,1.0655631345455472,33.43081283569336,-1.3098640352529376,32.98858642578125,-1.5789281089906508,32.86733245849609,0.037904610378775905
11536,2019-01-25,33.11697769165039,33.544937133789055,32.981456756591804,33.36661911010742,9430413.0,-0.011286126155470644,-1.1643881782349452,8.75010028078838,67.7104222050112,64.26484569848823,-0.3336407202835687,-0.8368080505359359,-0.48344983251897844,-1.3737591097392325,16.34241740711427,0.5634803771972514,0.3815748517832418,0.6861646652221651,-0.5135489628032062,1.88587829324754,0.08630785120947593,1.2860214792348508,-0.6435916296431756,50.78154704950882,-30.68647594158943,0.599856814012687,1,-0.44579410552979226,-0.9629125595092773,-0.22468042373657227,-1.0770339965820312,1.4193992614746094,4,0.04286016902540224,5.9998997225665125,33.495006561279304,1.0655631345455472,33.43081283569336,-1.3098640352529376,32.98858642578125,0.04286016902540224
11537,2019-01-28,32.917259216308594,33.21683120727539,32.67475128173828,33.1455078125,4984951.0,-0.0060306975232269355,1.9230879993417533,0.9143057975000765,63.6534584806566,66.39918102295098,-0.10467611868331517,-0.5903987166061242,-0.2796938592023537,-1.1581709834218117,15.141764997591793,0.5420799255371094,0.48475163703771784,0.43758754730224325,-0.7575613885039374,1.632736483108424,-0.15998692060085062,1.0351620152053336,-0.2471425667273266,28.906168392992416,-51.19401207900732,0.5975744679030912,1,-0.11055374145507812,-0.7631940841674805,0.03566551208496094,-0.8773155212402344,1.626251220703125,0,0.052221087297785074,-1.1643881782349452,33.11697769165039,5.9998997225665125,33.495006561279304,1.0655631345455472,33.43081283569336,0.052221087297785074
11538,2019-01-29,32.95292282104492,33.17403793334961,32.838802337646484,33.02425003051758,7206420.0,0.001083431779723032,-1.2381255571119318,0.3124979108867868,58.672339353405334,65.6452851652583,-0.011881600650070823,-0.5734463379799877,-0.31519122051068393,-1.180785316918282,14.52278160569712,0.335235595703125,0.5158748190384301,0.4211827278137221,-0.7604126773856805,1.6027781330131248,-0.1696149747859792,1.0119804304134234,-0.2781715393066406,31.199753554421505,-44.71982672121155,0.5907977025997007,1,-0.01782989501953125,-0.7988576889038086,-0.008913993835449219,-0.9129791259765625,1.676177978515632,1,0.0454546559546658,1.9230879993417533,32.917259216308594,-1.1643881782349452,33.11697769165039,5.9998997225665125,33.495006561279304,0.0454546559546658
11539,2019-01-30,33.273895263671875,33.45220947265625,32.888729095458984,32.895862579345696,5308673.0,0.009740333031155846,-1.8727039352774726,-5.299978607337783,67.15787553664981,66.26516796586289,-0.2645069211367357,-0.8509759154867425,-0.616398146336202,-1.4891012256973397,13.740195817171424,0.5634803771972656,0.5620358863192934,0.6868769645690946,-0.5261584812544768,1.8999124103926661,0.08035924165731245,1.2933946874808804,-0.5991439819335938,67.20006161139523,-8.17542624441623,0.606517722911785,1,-0.22824668884277344,-1.1198301315307617,-0.36911582946777344,-1.2339515686035156,1.519256591796875,2,0.04158622384825006,-1.2381255571119318,32.95292282104492,1.9230879993417533,32.917259216308594,-1.1643881782349452,33.11697769165039,0.04158622384825006
11540,2019-01-31,34.06562042236328,34.186874389648445,33.13837432861328,33.238231658935554,11248667.0,0.023794183170246397,-1.0416640358924405,2.188669915942583,69.35165941314796,67.18957416975064,-0.9354426012459598,-1.5129830940494173,-1.3863384565186152,-2.265259755375851,12.814569994933178,1.0485000610351634,0.713195382346413,1.3470044136047363,0.09051847726393447,2.6034903499455346,0.718761445434339,1.9752473817751337,-1.2303842926025368,91.98121061368192,18.645688306622304,0.6282429681703993,1,-0.6455078125,-1.6012849807739258,-1.1608409881591797,-2.025676727294922,0.9415130615234375,3,0.01633162368430896,-1.8727039352774726,33.273895263671875,-1.2381255571119318,32.95292282104492,1.9230879993417533,32.917259216308594,0.01633162368430896
11541,2019-02-01,33.85164260864258,34.07275390625,33.609130859375,34.001426696777344,6813440.0,-0.006281342041263183,2.170738706773979,-0.181032296733444,65.49168250125271,67.59093458534278,-0.6263111458159187,-1.17143752624753,-1.160201184742803,-2.033498772611381,11.838922203086117,0.463623046875,0.7044570446827763,1.013910961151126,-0.19468613211585506,2.2225080544181104,0.40961241451763186,1.61820950778462,-0.9629135131835938,77.83039097463597,5.912778376589287,0.6042985466334921,2,-0.4315299987792969,-1.3873071670532227,-1.3890886306762695,-1.8116989135742188,1.4265327453613281,4,0.02085957805973737,-1.0416640358924405,34.06562042236328,-1.8727039352774726,33.273895263671875,-1.2381255571119318,32.95292282104492,0.02085957805973737
11542,2019-02-04,33.766048431396484,33.766048431396484,33.380882263183594,33.673324584960945,8991867.0,-0.002528508830003995,7.307812564281894,-0.6190500445689071,74.15965277145753,69.1030689587751,-0.4468149516826543,-0.9834674695820951,-1.068250278858855,-1.9367024600211273,10.357003272208141,0.4707603454589844,0.726379163790078,0.8313124656677218,-0.3463976717764936,2.009022603111937,0.24245739694561053,1.420167534389833,-0.6276741027832031,68.78312567736934,-7.6305099461065,0.588855068722108,2,-0.335235595703125,-1.1590595245361328,-1.5139083862304688,-1.726104736328125,1.6333808898925781,0,0.022813700670175185,2.170738706773979,33.85164260864258,-1.0416640358924405,34.06562042236328,-1.8727039352774726,33.273895263671875,0.022813700670175185
11543,2019-02-05,33.73038482666016,33.880172729492195,33.544937133789055,33.708988189697266,7111365.0,-0.0010561971682525595,1.088874627114007,0.23075657218094756,68.4728914789748,68.06919270335253,-0.3295133791343474,-0.8456657854570722,-1.0113370858179351,-1.8851470652390319,9.33681677848324,0.3352355957031392,0.7444743313034721,0.7032808303833065,-0.41541935433647836,1.8219810151030877,0.14393073802341405,1.2626309227431989,-0.3823104858398523,64.83524879444981,-10.274534997988525,0.5593500923598911,2,-0.299571990966804,-1.1198291778564524,-1.4853782653808665,-1.690441131591804,1.6619110107421804,1,0.024106621212007795,7.307812564281894,33.766048431396484,2.170738706773979,33.85164260864258,-1.0416640358924405,34.06562042236328,0.024106621212007795
11544,2019-02-06,33.751781463623054,33.908702850341804,33.516403198242195,33.609130859375,7175716.0,0.0006343431026016866,-1.3912987873645104,6.666963808163566,68.62741242644597,67.03304379633354,-0.3359179546913964,-0.7996409708036438,-0.9995301471415488,-1.8894550657993925,8.85630875416432,0.3922996520996094,0.760284188986212,0.6558473587036175,-0.46336081285091524,1.7750555302581468,0.09624327292635115,1.215451444480884,-0.37089920043946023,58.503299885759475,-14.855414009829175,0.5596040857772646,2,-0.3209686279296946,-1.141225814819343,-1.506774902343757,-1.5834503173828196,1.9115562438964773,2,0.025993274958924895,1.088874627114007,33.73038482666016,7.307812564281894,33.766048431396484,2.170738706773979,33.85164260864258,0.025993274958924895
11545,2019-02-07,34.32952880859375,34.35805892944336,33.64479446411133,33.78031539916992,9999905.0,0.017117536317108994,1.3529456179096588,3.850060168471529,72.59099097448319,67.57532921516376,-0.8748379592756805,-1.2676754878028476,-1.5343764150941581,-2.450225132900819,8.62474222379039,0.7132644653320312,0.794987930054802,1.1226818084716825,-0.024960056797503682,2.2703236737408687,0.548860875837093,1.696502741106272,-0.8131256103515554,97.0803518099945,25.421218013749424,0.5738209326345927,2,-0.8131237030029297,-1.6333808898925781,-2.1219682693481445,-2.1611976623535156,1.0984306335449219,3,0.013505080406432501,-1.3912987873645104,33.751781463623054,1.088874627114007,33.73038482666016,7.307812564281894,33.766048431396484,0.013505080406432501
11546,2019-02-08,34.03709030151367,34.10128402709961,32.83166885375977,32.924392700195305,12337039.0,-0.008518570374518863,1.045976092923457,2.025984038673931,66.33465902008567,67.87324038621144,-0.4896474327526761,-0.9136610999769914,-1.2095985080547393,-2.1382375438718277,8.35081697722812,1.4978599548339773,0.7192971685733482,0.7614130020141587,-0.4130681460764478,1.9358941501047653,0.17417242796885546,1.348653576059462,0.3209686279296875,78.97204436513758,8.404571561199162,0.5872405740453039,2,-0.4422264099121094,-1.3409423828125,-1.8295297622680664,-1.8687591552734375,0.9700431823730469,4,0.028499591879917796,1.3529456179096588,34.32952880859375,-1.3912987873645104,33.751781463623054,1.088874627114007,33.73038482666016,0.028499591879917796
11547,2019-02-11,34.09415054321289,34.286731719970696,33.944366455078125,33.994293212890625,7935180.0,0.0016764136180196232,-2.4286096307756244,0.08974345788464975,65.72008179604146,68.65632287983767,-0.40477597845993074,-0.9041645761708565,-1.240577642377275,-2.179660071752629,8.41477084998152,0.342365264892571,0.6368451967304196,0.7467899322509766,-0.44448045931696356,1.9380603238189167,0.1511547364670065,1.3424251280349466,0.26390838623046875,82.71029205216244,12.668869274211033,0.5956351957839716,2,-0.4992866516113281,-1.3980026245117188,-1.8865900039672852,-1.9258193969726562,0.92724609375,0,0.03472809241251862,1.045976092923457,34.03709030151367,1.3529456179096588,34.32952880859375,-1.3912987873645104,33.751781463623054,0.03472809241251862
11548,2019-02-12,34.179744720458984,34.31526565551758,33.87303924560547,34.172611236572266,6463220.0,0.0025105238254170548,2.1794794437892544,0.07143675745883792,61.851032697666106,68.06667367550615,-0.3330703610770698,-0.8727163183525235,-1.3052267186562858,-2.245885049310683,7.501344120109649,0.4422264099121094,0.6315479427269608,0.7296735763549833,-0.3686369491526591,1.8279841018626257,0.1805183136011621,1.2788288391088045,0.14778640747070426,88.31791349897779,21.002921335623384,0.5491552627538218,2,-0.5848808288574219,-1.2446517944335938,-1.972184181213379,-1.9329538345336914,1.2410812377929688,1,0.03568442686758888,-2.4286096307756244,34.09415054321289,1.045976092923457,34.03709030151367,1.3529456179096588,34.32952880859375,0.03568442686758888
11549,2019-02-13,34.165477752685554,34.25106811523437,34.07275390625,34.09415054321289,6134591.0,-0.0004174100154964444,-2.1250167134642424,9.998930481284418,60.77980638545295,67.11424556131782,-0.2000720188811158,-0.779904041310111,-1.2662994292918128,-2.2012019485163457,7.219580369346007,0.1783142089843679,0.6628356206693127,0.6401569366455178,-0.43638406805794006,1.7166979413489756,0.10188643429378885,1.1784274389972467,0.14978790283202414,87.383226619083,22.3722728759129,0.5382705023517279,2,-0.5706138610839915,-1.1055641174316477,-2.098787307739265,-1.918686866760261,1.6975746154785085,2,0.035908120284381395,2.1794794437892544,34.179744720458984,-2.4286096307756244,34.09415054321289,1.045976092923457,34.03709030151367,0.035908120284381395
11550,2019-02-14,34.136947631835945,34.29386520385742,33.90156936645508,34.12981414794922,5434432.0,-0.0008350569851863776,1.444449726646066,0.10001069633124807,68.47537827749544,67.44576731423368,-0.17920548702532102,-0.6700027348250899,-1.2294878450217368,-2.143821113104437,6.814296754784703,0.39229583740234375,0.7275535629390006,0.5381603240966868,-0.4914490986996185,1.567769746892992,0.023355612698530592,1.052965035494843,-1.3052787780761719,87.98069506011623,20.295313762664023,0.5148047113981538,2,-0.5420837402343821,-1.069901466369636,-2.2129106521606516,-1.8901567459106516,1.7974319458007741,3,0.044713724617255535,-2.1250167134642424,34.165477752685554,2.1794794437892544,34.179744720458984,-2.4286096307756244,34.09415054321289,0.044713724617255535
11551,2019-02-15,34.422252655029304,34.422252655029304,34.186874389648445,34.36519241333008,8591877.0,0.008357660628312447,7.2501671346416146,7.998930481276451,76.44109939748975,67.69926138379282,-0.41913384849387825,-0.8742993305002997,-1.5050948619229203,-2.4012845901387507,6.786206444032011,0.2853050231933594,0.7468686895498777,0.7435794830322351,-0.2810075213554626,1.7681664874199328,0.23128598083838625,1.255872985226084,-1.5613398742675813,100.0,26.27705879121922,0.5122935021938498,2,-0.7952919006347656,-1.3231096267700266,-2.4215397834777903,-2.175461769104011,1.726104736328118,4,0.029216762690934095,1.444449726646066,34.136947631835945,-2.1250167134642424,34.165477752685554,2.1794794437892544,34.179744720458984,0.029216762690934095
11552,2019-02-19,34.343795776367195,34.386592864990234,34.029956817626946,34.265335083007805,6781194.0,-0.0022792488175711334,3.3477654280798896,1.3750501403931785,74.07413276497098,68.32162152668127,-0.279497118291566,-0.7162822149736314,-1.428458999556021,-2.290034751091781,7.014266485055823,0.39229583740235796,0.6923307943191901,0.5912994384765682,-0.3993478931542853,1.5819467701074217,0.09597577266114143,1.086623104291995,-1.4204294006347666,85.71468261410145,6.339674381842727,0.49532366581542536,2,-0.7168350219726562,-1.2446527481079173,-2.2735390663147044,-2.0970048904419016,1.6975746154785085,1,0.01931462997971778,7.2501671346416146,34.422252655029304,1.444449726646066,34.136947631835945,-2.1250167134642424,34.165477752685554,0.01931462997971778
11553,2019-02-20,34.32952880859375,34.47931671142578,34.09415054321289,34.24393844604492,8156275.0,-0.0004154161603553419,1.0,1.0908693115517278,70.4419807878121,68.52324023349972,-0.1914353698183433,-0.6286347374000059,-1.4150666564253953,-2.235663799643312,7.347921906072649,0.3851661682128906,0.6662574324930262,0.5099853515624986,-0.4437957045389638,1.463766407663961,0.0330948235117674,0.9868758796132298,-1.3462069816894484,74.0738050748417,-6.558646959374201,0.47689052805073134,2,-0.6740360260009766,-1.2018537521362305,-2.2236084938049316,-2.082737922668457,1.1626243591308594,2,0.020153723408983915,3.3477654280798896,34.343795776367195,7.2501671346416146,34.422252655029304,1.444449726646066,34.136947631835945,0.020153723408983915
11554,2019-02-21,34.5863037109375,34.679031372070305,34.11554718017578,34.136947631835945,13338067.0,0.007479709487870245,-1.2898555217957175,5.250077996166962,62.71774860797433,67.42621330388765,-0.3546830904026521,-0.8373352413632631,-1.6711301586443028,-2.4461066753682132,7.492845965983983,0.5634841918945241,0.6263126874883866,0.7089857101440415,-0.284796938125929,1.702768358414012,0.21209438600905628,1.2058770342790268,-1.513222190961912,88.07302987630536,8.509456137744507,0.4968913241349844,2,-0.8309535980224609,-1.2232494354248047,-2.4803833961486816,-2.339512825012207,1.1697578430175781,3,0.0241286913539287,1.0,34.32952880859375,3.3477654280798896,34.343795776367195,7.2501671346416146,34.422252655029304,0.0241286913539287
11555,2019-02-22,34.76462173461914,34.885875701904304,34.55777359008789,34.664764404296875,5959481.0,0.005155740988455282,-1.0908947259666677,0.2222231654725153,72.69496282809908,68.13291372700024,-0.5194147270993597,-0.9651433693095726,-1.847569795441828,-2.583532583395197,7.579171641267238,0.32810211181641336,0.631816934413429,0.8238229751586914,-0.22765903828916834,1.8753049886065511,0.298081968434758,1.3495639818826248,-1.5630642264759729,85.83347446673798,5.800718044840821,0.5257410067239311,2,-0.3851642608642578,-1.1697578430175781,-2.6676173210144043,-2.5178308486938477,0.7845916748046875,4,0.0315962199137374,-1.2898555217957175,34.5863037109375,1.0,34.32952880859375,3.3477654280798896,34.343795776367195,0.0315962199137374
11556,2019-02-25,34.536376953125,34.928672790527344,34.372325897216804,34.921539306640625,5610664.0,-0.0065654326181507905,1.7857088283607392,-3.857126485082324,67.88081639881361,68.37299534953048,-0.2379176489659116,-0.6588901219872838,-1.6175308364336374,-2.32498829614525,7.874230414366511,0.5563468933105398,0.6337171303481384,0.5246082305908217,-0.4834609020320286,1.532677363213672,0.020573664279396553,1.028642796902247,-1.1663876256057222,56.349297305098546,-24.069339710769412,0.5040345663114266,2,-0.13552093505859375,-0.8095588684082031,-2.4393725395202637,-2.289586067199707,1.3338088989257812,0,0.04047913382487045,-1.0908947259666677,34.76462173461914,-1.2898555217957175,34.5863037109375,1.0,34.32952880859375,0.04047913382487045
11557,2019-02-26,34.636234283447266,34.77175521850586,34.43651962280273,34.693294525146484,7564912.0,0.0028913667017764766,2.1333119406710828,0.1481459472308058,70.41803739619563,69.32488476047821,-0.28250201607832537,-0.6570504509998472,-1.714396646285394,-2.3908106182365714,8.240350545178782,0.3352355957031321,0.5697471169528683,0.5385168075561495,-0.36425418399964826,1.4412877991119473,0.08713131177825062,0.9899023033340484,-1.0792029403670185,64.95737435147304,-16.712339675066005,0.45138549577789727,2,-0.2211132049560547,-0.8452224731445312,-2.410841464996338,-2.3894433975219727,0.9843063354492188,1,0.043657260646051244,1.7857088283607392,34.536376953125,-1.0908947259666677,34.76462173461914,-1.2898555217957175,34.5863037109375,0.043657260646051244
11558,2019-02-27,34.45078659057617,34.80028533935547,34.407989501953125,34.486446380615234,6948172.0,-0.005354152860656658,-5.470647454854339,0.6249498596068993,64.67074881346585,69.75721169692407,-0.06097607477787648,-0.3727436475554242,-1.52943023885409,-2.178894048355744,8.645683453208429,0.39229583740234375,0.5435270867639304,0.2781759262084975,-0.4578377542351646,1.0141896066521596,-0.08983091401333354,0.6461827664303286,-0.7291582738022697,41.22848993225619,-41.57998280947587,0.36800684022183,2,-0.03566551208496094,-0.6597747802734375,-2.1094889640808105,-2.203995704650879,0.9557762145996094,2,0.04616973830445503,2.1333119406710828,34.636234283447266,1.7857088283607392,34.536376953125,-1.0908947259666677,34.76462173461914,0.04616973830445503
11559,2019-02-28,34.65763092041016,34.80028533935547,34.30099868774414,34.393722534179695,8806242.0,0.006004052455817366,-1.2222316547250478,-7.400727428326915,58.15603912926403,68.6106184582317,-0.21307381083057209,-0.49603886362921656,-1.736891637648462,-2.347434154737762,8.964910576072468,0.4992866516113281,0.5234403716672844,0.4158334732055735,-0.2174488224553528,1.0491157688664998,0.09919232537511391,0.7324746210360331,-0.7911572667858451,56.818057505425315,-23.186056219745637,0.3166411478304624,2,-0.17831611633301492,-0.8559188842773509,-2.2895851135253977,-2.382309913635261,0.9343795776367116,3,0.02407903325045191,-5.470647454854339,34.45078659057617,2.1333119406710828,34.636234283447266,1.7857088283607392,34.536376953125,0.02407903325045191
11560,2019-03-01,34.62196731567383,34.82881546020508,34.472183227539055,34.73609161376953,6623328.0,-0.0010290260409961949,1.3809451044810803,-0.43243907374750656,66.66666666666654,67.52457037702912,-0.11328840914950433,-0.4390693916091095,-1.66893059086415,-2.27487930392855,8.194294410957163,0.35663223266602273,0.5199684404528782,0.3523525238037095,-0.2970172767703687,1.0017223243777877,0.027667623516670403,0.6770374240907486,-0.6280297656211502,51.1361909797558,-27.800575588712782,0.32468490028703967,3,-0.1426525115966797,-0.8202552795410156,-2.2093429565429688,-2.346646308898926,0.7703285217285156,4,0.03275649323855245,-1.2222316547250478,34.65763092041016,-5.470647454854339,34.45078659057617,2.1333119406710828,34.636234283447266,0.03275649323855245
11561,2019-03-04,34.55777359008789,34.814552307128906,34.30813217163086,34.70756149291992,5228899.0,-0.0018541328111322253,1.7842911073825503,1.3124979108867867,63.1579175291661,66.31165757305081,-0.031122254001104466,-0.33651497354258453,-1.5768883698517513,-2.1802847067563107,7.247895582658193,0.5064201354980469,0.5229991114124672,0.25285224914550497,-0.3773338727187934,0.8830383710098033,-0.0622408117866442,0.5679453100776541,-0.45166781117825394,48.64849238241161,-28.579489055182613,0.3150930609321503,3,-0.04636192321777344,-0.7560615539550781,-2.114835739135742,-2.2824525833129883,0.7631950378417969,0,0.0286893429853452,1.3809451044810803,34.62196731567383,-1.2222316547250478,34.65763092041016,-5.470647454854339,34.45078659057617,0.0286893429853452
11562,2019-03-05,34.536376953125,34.636234283447266,34.422252655029304,34.493579864501946,6144125.0,-0.0006191555398414872,-1.3076828139464132,-0.28571792390367906,60.504216787601,65.20746157302735,0.022869845330376393,-0.2681989271495979,-1.5254781890351836,-2.1305807368228074,6.6970771548974835,0.21398162841796164,0.5081865841425,0.19293918609618999,-0.3910410749442832,0.7769194471366632,-0.09905094442405016,0.48492931661643013,-0.3315631328212376,44.594692260992744,-29.940388137344797,0.2919901305202371,3,-0.0142669677734375,-0.7346649169921875,-2.1237525939941406,-2.2610559463500977,0.8131256103515625,1,0.03862040597761918,1.7842911073825503,34.55777359008789,1.3809451044810803,34.62196731567383,-1.2222316547250478,34.65763092041016,0.03862040597761918
11563,2019-03-06,34.54351043701172,34.664764404296875,34.35092544555664,34.55777359008789,4967146.0,0.00020654986179935442,1.7500208914812896,-0.3332739103306337,61.18153076813682,65.0367707019343,0.05507324932510471,-0.22271012190290662,-1.5039658953658943,-2.109191926641053,5.999794394507872,0.3138389587402344,0.4422103120102463,0.15941638946533487,-0.3537867595532518,0.6726195384839215,-0.09718518504396201,0.41601796397463175,-0.25183354028112603,45.94619987858113,-25.84983477196908,0.2566015745092946,3,0.07132530212402344,-0.6633396148681641,-2.0631251335144043,-2.2681894302368164,0.9629096984863281,2,0.031178944127542296,-1.3076828139464132,34.536376953125,1.7842911073825503,34.55777359008789,1.3809451044810803,34.62196731567383,0.031178944127542296
11564,2019-03-07,34.629100799560554,34.91440963745117,34.579174041748054,34.671897888183594,5800635.0,0.0024777551981842727,-3.700093595400823,3.0005349023798176,64.08168611314224,64.07973995582797,-0.02660580922282918,-0.2521307910361088,-1.561164802559027,-2.160233872160404,5.4161572133906875,0.3708992004394531,0.3900541783616376,0.20114078521729084,-0.22750890285632863,0.6297904732909103,-0.013184058819518896,0.4154656292541006,-0.27817535400391336,52.9408803765144,-16.11358642134175,0.2143248440368104,3,-0.014265060424811793,-0.7489299774169993,-2.084521770477302,-2.3537797927856516,0.8202590942382741,3,0.022451117345359872,1.7500208914812896,34.54351043701172,-1.3076828139464132,34.536376953125,1.7842911073825503,34.55777359008789,0.022451117345359872
11565,2019-03-08,34.79315185546875,34.82168197631836,34.457916259765625,34.664764404296875,4774371.0,0.0047373755633377534,2.9231085695478667,-2.9999108654965316,61.40358284718325,63.36004733898015,-0.20806447398504702,-0.4001851797071083,-1.646964605946522,-2.2789790696764385,4.019237222973522,0.3637657165527344,0.3640308075321741,0.3420106887817411,-0.1135275582083537,0.7975489357718359,0.11424156528669016,0.5697798122767921,-0.4422264099121094,79.99962248005437,14.245724518344502,0.22776912349504846,3,-0.18544769287109375,-0.9129810333251953,-2.1932950019836426,-2.5178308486938477,1.005706787109375,4,0.022960226365711156,-3.700093595400823,34.629100799560554,1.7500208914812896,34.54351043701172,-1.3076828139464132,34.536376953125,0.022960226365711156
11566,2019-03-11,35.00713348388672,35.04993057250977,34.728958129882805,34.80028533935547,6314888.0,0.006150107621949674,1.1951162244658275,1.6111243166151652,68.8259468729155,63.18314839194903,-0.389172458216521,-0.5668290439650931,-1.7935414300063712,-2.4480006049311527,4.2448319167759525,0.32097244262696734,0.35807235414002037,0.5074901580810547,0.03146785701405008,0.9835124591480593,0.2694790075475524,0.745501308614557,-0.586878356933596,93.8774285090582,29.382380303081646,0.23801115053350097,3,-0.3316688537597656,-1.066333770751946,-2.0649094581604004,-2.5427980422973633,0.08559036254883523,0,0.011002396231411193,2.9231085695478667,34.79315185546875,-3.700093595400823,34.629100799560554,1.7500208914812896,34.54351043701172,0.011002396231411193
11567,2019-03-12,35.278175354003906,35.34950256347656,35.04993057250977,35.07846069335937,6786381.0,0.007742475408389016,-1.3333432374614478,0.9655134257893527,73.49834072886964,64.163991938105,-0.6253400736509249,-0.7848587202116448,-1.9995374858697517,-2.6734165073901437,4.42099941104651,0.34236907958984375,0.3210239885126569,0.7193307876586914,0.16721927482728915,1.2714423004900937,0.4432750312429903,0.9953865440743925,-0.8202590942382812,92.85711557047954,28.352055998315635,0.27605575641570185,3,-0.4529247283935547,-1.1875896453857422,-2.335951328277588,-2.813839912414551,-0.40656280517578125,1,0.0012130240154533123,1.1951162244658275,35.00713348388672,2.9231085695478667,34.79315185546875,-3.700093595400823,34.629100799560554,0.0012130240154533123
11568,2019-03-13,35.39942932128906,35.44935989379883,35.19971466064453,35.25677490234375,6524768.0,0.003437081597004843,1.0587976216692359,0.7142911716391999,71.59101498717627,65.65676703342858,-0.6681398082689682,-0.8538280676068695,-2.0520757401504426,-2.752773398753561,4.798341354156376,0.24964523315429688,0.31355134203269586,0.7796005249023423,0.14111327602125812,1.4180877737834265,0.4603569004618038,1.0988441493428809,-0.7988592529296881,94.9638516204247,32.05861063411382,0.3192436244405409,3,-0.5206832885742188,-1.2589149475097656,-2.380528450012207,-2.935093879699707,-0.16405105590820312,2,-0.00141038312678321,-1.3333432374614478,35.278175354003906,1.1951162244658275,35.00713348388672,2.9231085695478667,34.79315185546875,-0.00141038312678321
11569,2019-03-14,35.392295837402344,35.65620422363281,35.24964141845703,35.39942932128906,5745256.0,-0.00020151409283963861,-1.7804648978633482,-0.05000534816557921,68.33338161592151,65.8419575833458,-0.6099808000101632,-0.7906067497486475,-1.983170616350833,-2.6980062158025646,5.333704024851869,0.40656280517578125,0.29183446244902456,0.7111261367797823,0.022660310533673567,1.399591963025891,0.3668932236567244,1.0553590499028402,-0.6389436004638682,77.97621321516344,17.228866193972614,0.3442329131230558,3,-0.4101276397705078,-1.1483592987060547,-2.3716115951538086,-2.9279603958129883,-0.09985733032226562,3,0.003224551993462388,1.0587976216692359,35.39942932128906,-1.3333432374614478,35.278175354003906,1.1951162244658275,35.00713348388672,0.003224551993462388
11570,2019-03-15,35.66333770751953,35.805992126464844,35.25677490234375,35.342369079589844,16841805.0,0.007658216674114593,-1.2318782166552986,-44.99465240641711,82.11389537487527,67.94817734398016,-0.8021213521486317,-0.9923082105166827,-2.164333649314486,-2.9203796956458916,6.302937212402217,0.5492172241210938,0.30643564257107414,0.905848503112793,0.13760886512598347,1.6740881410996025,0.5217286841193882,1.2899683221061977,-0.7294150732421869,86.75488244586285,24.39984841178525,0.3841198189934031,3,-0.5848789215087891,-1.3445072174072266,-2.642653465270996,-3.199002265930176,-0.18544769287109375,4,-0.005999937960814772,-1.7804648978633482,35.392295837402344,1.0587976216692359,35.39942932128906,-1.3333432374614478,35.278175354003906,-0.005999937960814772
11571,2019-03-18,35.42795944213867,35.72753143310547,35.285308837890625,35.67047119140625,7827226.0,-0.006600006631774957,1.4799922985591887,-0.7555621583075826,70.94342592816821,69.10808947070986,-0.48089784343962094,-0.7143466653679553,-1.8411082763439452,-2.6491659383433372,7.0987397896129485,0.44222259521484375,0.32702656732157465,0.6201848983764648,-0.1863655418631609,1.4267353386160906,0.21690967825664842,1.0234601184962813,-0.31962290942382765,49.99974772574715,-11.529321653583395,0.4032752201198137,3,-0.3495006561279297,-1.1091289520263672,-2.321682929992676,-2.8780317306518555,0.285308837890625,0,0.010469109886083405,-1.2318782166552986,35.66333770751953,-1.7804648978633482,35.392295837402344,1.0587976216692359,35.39942932128906,0.010469109886083405
11572,2019-03-19,35.00713348388672,35.42082595825195,34.835948944091804,35.39942932128906,9156041.0,-0.011878357231927206,1.688538963316233,1.6176364179761848,63.08724952664678,69.31983599943318,0.015340631914540381,-0.2543159737373841,-1.3470111096245319,-2.1874127957963054,7.781144949044928,0.5920104980468679,0.3271030762144491,0.16619205474853516,-0.6141525391456426,0.9465366486427129,-0.22398024219855017,0.5563643516956205,0.798858642578125,17.647105088264418,-44.531055628264895,0.39017229694708855,3,0.12482070922851562,-0.1676177978515625,-1.8616275787353516,-2.4572057723999023,0.9343795776367188,1,0.0024449406172668553,1.4799922985591887,35.42795944213867,-1.2318782166552986,35.66333770751953,-1.7804648978633482,35.392295837402344,0.0024449406172668553
11573,2019-03-20,35.02139663696289,35.36376571655273,34.878746032714844,35.114124298095696,6696513.0,0.0004074356183072503,-1.5660457325071775,0.236371769190359,59.40960429120325,68.80071579699552,0.0849252631271682,-0.22565809243598522,-1.288166186613715,-2.160591997919198,8.328112876717366,0.4850196838378835,0.34266404595961575,0.14586181640625284,-0.5995862881487071,0.8913099209612128,-0.22686223587122356,0.5185858686837292,0.765194625854491,19.117467782972458,-41.931908950679855,0.3727240522774799,3,0.11055755615234375,-0.18188095092773438,-1.8758907318115234,-2.471468925476074,0.9771766662597656,2,-0.004276930748577823,1.688538963316233,35.00713348388672,1.4799922985591887,35.42795944213867,-1.2318782166552986,35.66333770751953,-0.004276930748577823
11574,2019-03-21,35.42082595825195,35.48501968383789,34.935806274414055,35.02139663696289,11997615.0,0.011405293895889068,1.0810760024284043,-4.307553068948825,67.39133323367716,69.46602139549483,-0.2127614933758153,-0.589590078453476,-1.6242047545262395,-2.527472573161134,8.631444299950672,0.5492134094238352,0.3807149223033903,0.5035650253295927,-0.26672645535756345,1.2738565060167488,0.11841928498601817,0.8887107656731672,0.34675245819092027,60.29391523884024,-1.9264060515934318,0.38514574034357724,3,-0.153350830078125,-0.5670452117919922,-2.1558475494384766,-2.8708982467651367,0.2995719909667969,3,-0.0052355552942121575,-1.5660457325071775,35.02139663696289,1.688538963316233,35.00713348388672,1.4799922985591887,35.42795944213867,-0.0052355552942121575
11575,2019-03-22,35.86305236816406,35.998573303222656,35.39942932128906,35.463623046875,10215813.0,0.012484926535404117,-1.2702726142638259,1.0,74.40003765140787,70.08536481532732,-0.544524981621521,-0.9963909520229706,-1.9880868637958926,-2.9266177602457333,8.93066185373848,0.5991439819335938,0.43439092632976894,0.8908699035644503,0.01676250247056288,1.7649773046583377,0.45381620301751013,1.3279236041113904,-1.0271034240722585,88.34353211385441,23.398259818502595,0.43705370054694304,3,-0.44579124450683594,-0.9129810333251953,-2.535663604736328,-3.313124656677246,0.4778900146484375,4,-0.015910911743544864,1.0810760024284043,35.42082595825195,-1.5660457325071775,35.02139663696289,1.688538963316233,35.00713348388672,-0.015910911743544864
11576,2019-03-25,35.93437957763672,36.012840270996094,35.70613479614258,35.88445281982422,8260724.0,0.0019888772639993224,1.9655134257893183,0.12499522481567789,75.65445539286924,70.32493311132728,-0.5257817872023693,-1.0093638375890066,-1.9963311530154328,-2.951392155501793,9.64350207420656,0.3067054748535156,0.4841430603192123,0.8922969818115263,-0.05555144929548561,1.8401454129185382,0.4183727662580168,1.3662211973650358,-1.0751781463622976,93.33322528888381,24.74740245166005,0.47392421555350744,3,-0.5099849700927734,-0.9129810333251953,-2.603424549102783,-3.3844518661499023,-0.0641937255859375,0,-0.01270342130165425,-1.2702726142638259,35.86305236816406,1.0810760024284043,35.42082595825195,-1.5660457325071775,35.02139663696289,-0.01270342130165425
11577,2019-03-26,36.14835739135742,36.19828796386719,35.89158248901367,36.062767028808594,5859659.0,0.005954682291325009,2.307662244163324,1.7143184596577017,77.37224472693535,70.96729197130051,-0.674247765514437,-1.1639237061403094,-2.1434389724315466,-3.122339156763857,10.506044385634903,0.3067054748535156,0.5421626010067371,1.0306686401367173,-0.016863229552406267,2.078200509825841,0.5069027052921555,1.5544345749812791,-1.243010406494136,96.21606776329102,23.743406938990915,0.5237659348445618,3,-0.6312389373779297,-1.0342350006103516,-2.7853055000305176,-3.5663328170776367,-0.6776008605957031,1,-0.012036206973878971,1.9655134257893183,35.93437957763672,-1.2702726142638259,35.86305236816406,1.0810760024284043,35.42082595825195,-0.012036206973878971
11578,2019-03-27,36.0413703918457,36.269615173339844,35.81312561035156,36.16975784301758,7215253.0,-0.002959664206963364,1.7826066736425996,-1.5000222846191558,73.91311087857994,71.58726188937366,-0.5214626952385615,-0.9820126196976702,-1.9522007783167865,-2.9759232576993284,11.275096758229317,0.45648956298828125,0.5702534823676615,0.8441524505615234,-0.2313367429520099,1.9196416440750568,0.30640785380475677,1.38189704731829,-1.0584469482421852,82.88774488774497,7.616268359662186,0.5377445967567657,3,-0.4885883331298828,-0.8594875335693359,-2.678318500518799,-3.459345817565918,-0.463623046875,2,-0.0027706307844737044,2.307662244163324,36.14835739135742,1.9655134257893183,35.93437957763672,-1.2702726142638259,35.86305236816406,-0.0027706307844737044
11579,2019-03-28,35.49215316772461,36.11982727050781,35.37803268432617,36.07703399658203,7575567.0,-0.015238522235695884,1.212768620668074,4.555591870691704,60.47009401651774,69.18239507177839,0.04851027876866709,-0.38690636070377593,-1.3406229187557628,-2.3835788666396382,11.90331168696314,0.7417945861816406,0.5502789500306733,0.25320911407470703,-0.7986290805178342,1.3050473086672483,-0.27270998322156004,0.7791282113709741,-0.4062943857421857,12.7997672458423,-59.3176947611352,0.5259190972962705,3,0.06062889099121094,-0.2995719909667969,-2.100569248199463,-2.881596565246582,-0.26390838623046875,3,0.014268509805670737,1.7826066736425996,36.0413703918457,2.307662244163324,36.14835739135742,1.9655134257893183,35.93437957763672,0.014268509805670737
11580,2019-03-29,35.75606155395508,35.77032852172852,35.37089920043945,35.45648956298828,7980464.0,0.007435682613656125,1.4347583448628043,-0.5121932130208775,61.052618541750405,68.08341647328753,-0.22446714813209212,-0.5918387901267934,-1.5380482585187565,-2.6005654268378464,12.498031115005116,0.3994293212890696,0.5367537047432975,0.46041278839111044,-0.5735035034430851,1.494329080225306,-0.05654535752599088,0.9773709343082118,-0.5755022606640594,42.856960945359155,-25.412993026169865,0.5169581459170979,3,-0.2032794952392578,-0.47075462341308594,-2.196859359741211,-3.045647621154785,-0.7489280700683594,4,-0.0009974142337380032,1.212768620668074,35.49215316772461,1.7826066736425996,36.0413703918457,2.307662244163324,36.14835739135742,-0.0009974142337380032
11581,2019-04-01,35.54921340942383,35.91297912597656,35.26390838623047,35.90584945678711,5906626.0,-0.005784981218334706,2.5000205702061136,-1.1904852860653754,54.07720938026142,67.08230090146692,0.0015529802166298623,-0.3234916757538855,-1.2708086209395901,-2.344674678094627,13.612485698341652,0.6490707397460938,0.5311286775147863,0.20399265289306356,-0.7745515263784881,1.1825368321646152,-0.2852794367427123,0.6932647425288394,0.7204017639160156,28.368608708845393,-35.27142672527449,0.48927208963577645,4,0.024967193603515625,-0.26390647888183594,-1.5620527267456055,-2.735377311706543,-0.8987159729003835,0,0.022271349980947486,1.4347583448628043,35.75606155395508,1.212768620668074,35.49215316772461,1.7826066736425996,36.0413703918457,0.022271349980947486
11582,2019-04-02,35.87018585205078,35.91297912597656,35.592010498046875,35.89158248901367,8945882.0,0.009028960470384595,9.000594282997563,0.059995721467536636,56.680170709579365,66.77903050350871,-0.20575869624094167,-0.5685656599877333,-1.5277943900961475,-2.623123521706475,14.787166792173828,0.3637657165527344,0.48149004705727094,0.4582746505737276,-0.46860626728704347,1.3851555684344987,-0.005165808356657919,0.9217151095041132,0.37931518554687216,60.28372022454863,0.5809062456233818,0.46344045893038677,4,-0.2674751281738281,-0.5848789215087891,-1.8063488006591797,-3.0349512100219727,-1.0912971496582031,1,0.0,2.5000205702061136,35.54921340942383,1.4347583448628043,35.75606155395508,1.212768620668074,35.49215316772461,0.0
11583,2019-04-03,35.620540618896484,35.87018585205078,35.52781677246094,35.84165573120117,6050892.0,-0.006959686079798355,1.461534242066866,10.334105901230165,53.03029535668379,65.18335962828722,0.15400842285267657,-0.24674565924995306,-1.2196530921277429,-2.3334551918594,15.794480880277877,0.34236907958984375,0.4634282586568901,0.1547779083251939,-0.6802664669158247,0.9898222835662125,-0.26274427929531896,0.5723000959457067,0.6092485656738234,41.66659238592707,-15.075185891612662,0.4175221876205111,4,0.14622116088867188,-0.3352336883544922,-1.5174741744995117,-2.785305976867676,-0.4350929260253906,2,-0.004204991994290697,9.000594282997563,35.87018585205078,2.5000205702061136,35.54921340942383,1.4347583448628043,35.75606155395508,-0.004204991994290697
11584,2019-04-04,35.40656280517578,35.73466491699219,35.2995719909668,35.70613479614258,5588933.0,-0.006007146719361978,1.4400089850142797,1.3548236836657235,46.53847419694576,62.08763035556922,0.4087328663621008,0.030002321204662508,-0.9627160524559031,-2.084392192665433,16.36458323852765,0.4350929260253906,0.48890242767129166,-0.09807300567626953,-0.8358434567697799,0.6396974454172408,-0.4669582312230247,0.27081221987048565,0.803908763427728,21.978254481339995,-29.68785033443151,0.36888522554675673,4,0.360198974609375,-0.12125587463378906,-1.3034963607788086,-2.5713281631469727,0.128387451171875,3,0.004834825135014098,1.461534242066866,35.620540618896484,9.000594282997563,35.87018585205078,2.5000205702061136,35.54921340942383,0.004834825135014098
11585,2019-04-05,35.592010498046875,35.63480758666992,35.32096862792969,35.45648956298828,7053322.0,0.005237664381361196,1.838692981850804,-0.4523818619398709,52.24171418026917,59.486214665280315,0.20204145703348786,-0.09752860979689615,-1.1042333470649481,-2.2342312588639075,17.27310353173034,0.3138389587402344,0.5352481901171586,0.04743175506591513,-0.610310162575999,0.7051736727078293,-0.28143920375504194,0.3763027138868722,0.5995298069091746,50.549515133705555,-1.2725402522002724,0.32887095882095563,4,0.17475128173828125,-0.30313682556152344,-1.4514970779418945,-2.7567758560180664,-0.6633377075195312,4,-0.010220431817772546,1.4400089850142797,35.40656280517578,1.461534242066866,35.620540618896484,9.000594282997563,35.87018585205078,-0.010220431817772546
11586,2019-04-08,35.392295837402344,35.65620422363281,35.26390838623047,35.570613861083984,8931862.0,-0.005611221671658284,1.2449055326951832,-1.315796881157462,55.601640413831674,57.067258630491025,0.35400215826878423,0.1396825516236717,-0.8498163754446466,-2.003010541376355,17.640687671955934,0.39229583740234375,0.5236220236088514,-0.1715410232543917,-0.784023670646107,0.44094162413732363,-0.47778234695024935,0.13470030044146597,0.7806918291791973,19.78019394651778,-34.86257197110305,0.30624132369585766,4,0.3744659423828125,-0.10342216491699219,-1.2517824172973633,-2.557061195373535,-0.6062774658203125,0,-0.010882660884310003,1.838692981850804,35.592010498046875,1.4400089850142797,35.40656280517578,1.461534242066866,35.620540618896484,-0.010882660884310003
11587,2019-04-09,35.32096862792969,35.54921340942383,35.19971466064453,35.335235595703125,7384614.0,-0.0020153315230055924,-1.7222189208462086,0.08000855706492672,54.285714285714285,54.88643678683929,0.33036296257363773,0.22596547295729863,-0.7170493317996574,-1.9080166259273597,17.331833169848185,0.3494987487792969,0.44386150010137015,-0.24500789642333842,-0.8535751763281425,0.36355938348146566,-0.5492915363757405,0.05927574352906362,0.8338374530448291,18.08488848429677,-39.35578994085795,0.30428363995240093,4,0.3388023376464844,-0.010698318481445312,-1.1644067764282227,-2.485733985900879,-0.4350929260253835,1,-0.018982242487995515,1.2449055326951832,35.392295837402344,1.838692981850804,35.592010498046875,1.4400089850142797,35.40656280517578,-0.018982242487995515
11588,2019-04-10,35.34950256347656,35.848785400390625,35.32096862792969,35.6276741027832,6293858.0,0.0008078469151695522,-2.148894527827403,19.4975935828877,48.85850101408237,53.59625978656869,0.21609096788387916,0.20395631492552013,-0.6836948305403965,-1.9146415459063775,17.08452413672436,0.5278167724609375,0.3481410963825269,-0.213977622985837,-0.8258222038950365,0.39786695792336246,-0.5198999134404403,0.09194466746876628,0.7670998606847519,23.0772847487511,-32.59787109985561,0.3059222904546007,4,0.20684432983398438,-0.03923225402832031,-1.187591552734375,-2.514267921447754,-0.4136962890625071,2,-0.0161420619727064,-1.7222189208462086,35.32096862792969,1.2449055326951832,35.392295837402344,1.838692981850804,35.592010498046875,-0.0161420619727064
11589,2019-04-11,35.50642013549805,35.52068328857422,35.22111129760742,35.29243850708008,5014253.0,0.00443903197052653,1.470615994462971,-0.7692434278191468,43.71861457318507,51.670259345616984,0.0686268365806697,0.05905479972631156,-0.7859720486396071,-2.0406568659474686,16.324943430783982,0.2995719909667969,0.2198243705468812,-0.06276626586914347,-0.6700000383202891,0.5444675065820022,-0.36638315209471983,0.2408506203564329,0.5735067781225993,47.25301204819277,-4.112606123140338,0.3036168862255741,4,0.0499267578125,-0.1426544189453125,-1.2589168548583984,-2.6711854934692383,-0.6062774658203196,3,-0.009039842411656007,-2.148894527827403,35.34950256347656,-1.7222189208462086,35.32096862792969,1.2449055326951832,35.392295837402344,-0.009039842411656007
11590,2019-04-12,35.44935989379883,35.54208374023437,35.092723846435554,35.4136962890625,9170762.0,-0.0016070401206730311,3.0645584252024167,0.16666666666666666,41.414168698130155,50.26325482538018,0.08672646530466466,0.10462668165526168,-0.6993315054778719,-1.9564707687935652,15.12197969226849,0.4493598937988139,0.10150666730540792,-0.10912761688232564,-0.7169166482605576,0.4986614144959063,-0.4130221325714416,0.19476689880679032,0.5953585297027715,47.170239710994124,1.0672547292898003,0.3038945156891164,4,0.05349159240722656,-0.08559417724609375,-1.2018566131591797,-2.6141252517700195,-0.5492172241211009,4,0.0024144402834140877,1.470615994462971,35.50642013549805,-2.148894527827403,35.34950256347656,-1.7222189208462086,35.32096862792969,0.0024144402834140877
11591,2019-04-15,35.798858642578125,35.87018585205078,35.45648956298828,35.52781677246094,7059911.0,0.009859099002812677,1.0,7.599957214675366,44.096417216844664,48.8650599928541,-0.2499175446240116,-0.22731507345989144,-1.007680665185525,-2.280294276671256,14.142914115873529,0.4208259582519531,0.07272561050090331,0.22182617187500142,-0.3917994726485077,0.8354518163985105,-0.08498665038675313,0.528638994136756,0.18874010629951243,90.82563405574874,48.9523142876327,0.306812822261755,4,-0.31740379333496094,-0.2995719909667969,-1.5549211502075195,-2.9636240005493164,-0.6562042236328196,0,-0.024307642339630564,3.0645584252024167,35.44935989379883,1.470615994462971,35.50642013549805,-2.148894527827403,35.34950256347656,-0.024307642339630564
11592,2019-04-16,35.092723846435554,35.805992126464844,35.02139663696289,35.72039794921875,5162444.0,-0.019725064510931478,-1.0370412554410533,-2.315782806958258,36.673333161848,47.04761974898346,0.37362745928738406,0.5118010164955322,-0.2649938342787479,-1.5548353060212818,14.08724411110723,0.7845954895019531,0.0013326627509400168,-0.4885881423950096,-1.0864706784799196,0.10929439368990046,-0.7875294104374646,-0.18964687435255456,0.841182408295559,8.4034066650196,-27.113569528618164,0.2989412680424534,4,0.35306739807128196,0.46005821228026633,-0.7845916748046946,-2.1968603134155344,0.32810211181639914,1,-0.00873985947046041,1.0,35.798858642578125,3.0645584252024167,35.44935989379883,1.470615994462971,35.50642013549805,-0.00873985947046041
11593,2019-04-17,34.871612548828125,35.17831802368164,34.80028533935547,35.156917572021484,7268529.0,-0.0063007733048879855,1.3043331666879818,0.45454324454087947,40.397372885658186,46.36527515884039,0.5334267596606139,0.7600854853108672,-0.007996490252764943,-1.3079727629403521,14.206979535523296,0.3780326843261719,-0.034616440636668244,-0.7022102355957003,-1.3324980701380653,-0.07192240105333525,-1.0173541528668864,-0.3870663183245142,0.9985733032226562,6.666714206255259,-30.41335718995952,0.31514391727118396,4,0.463623046875,0.6633377075195312,-0.4136943817138672,-1.825963020324707,0.4778900146484375,2,0.00040901902819112657,-1.0370412554410533,35.092723846435554,1.0,35.798858642578125,3.0645584252024167,35.44935989379883,0.00040901902819112657
11594,2019-04-18,35.23537826538086,35.392295837402344,34.82168197631836,34.950069427490234,12187165.0,0.01043157141194384,-1.1052609356527614,-1.0000133705927183,42.18417526540616,45.24777083496673,0.15960953228412933,0.40234244764021554,-0.33159906153460383,-1.6380299629838504,13.881886228494016,0.5706138610839844,-0.10288727907446571,-0.32917213439941406,-0.9742205135853652,0.3158762447865371,-0.6516963239923896,-0.006647944806438488,0.5706138610839844,40.666671420625526,4.138992933503658,0.322524189592974,4,0.09985733032226562,0.2995719909667969,-0.7257480621337891,-1.9971466064453125,-0.4422264099121094,3,-0.008502022845065849,1.3043331666879818,34.871612548828125,-1.0370412554410533,35.092723846435554,1.0,35.798858642578125,-0.008502022845065849
11595,2019-04-22,35.29243850708008,35.47789001464844,35.17118453979492,35.2995719909668,8559350.0,0.001619401990506919,-1.457168179456618,-0.025002674082789604,45.964140617130575,44.176937524222154,0.06211859721911139,0.3165721952199405,-0.3656304092401683,-1.6595687779731207,12.55413149370236,0.3067054748535156,-0.1407802398528517,-0.24358119964599467,-0.8834951169942968,0.3963327177023075,-0.5635381583201493,0.07637575902815996,0.4129829406738281,45.99990016686395,8.091500160930408,0.31995695867415225,4,0.042797088623046875,0.24251174926757812,-0.6793861389160156,-1.9472179412841797,-0.8773193359375,0,-0.011115577557035405,-1.1052609356527614,35.23537826538086,1.3043331666879818,34.871612548828125,-1.0370412554410533,35.092723846435554,-0.011115577557035405
11596,2019-04-23,35.47789001464844,35.64194107055664,35.17118453979492,35.32096862792969,9215346.0,0.0052547093772270514,-1.0625073120184514,-21.997860962566843,43.559728356032956,42.98516130981312,-0.12283158566341967,0.10031114707260258,-0.5159956446692817,-1.812045969388059,11.265485812099547,0.47075653076171875,-0.1295440409029709,-0.0353052139282255,-0.6473502743556168,0.5767398464991658,-0.34132774414192113,0.27071731628547013,-0.6776046752929688,67.37596722803823,30.963702030760963,0.3060225302136939,4,-0.1426544189453125,0.05706024169921875,-0.7792453765869141,-2.0577754974365234,-1.212554931640632,1,-0.016284715487086876,-1.457168179456618,35.29243850708008,-1.1052609356527614,35.23537826538086,1.3043331666879818,34.871612548828125,-0.016284715487086876
11597,2019-04-24,35.7132682800293,35.90584945678711,35.47075653076172,35.51355361938477,9819328.0,0.006634505752277642,-2.049978607337683,1.2727051730843577,51.529462989109774,43.281934862593936,-0.3315791360312872,-0.17848522092097596,-0.7146686225469949,-2.01650476348415,9.791043464110864,0.4350929260253906,-0.1531184871421445,0.22182750701904297,-0.3223240038323496,0.7659790178704355,-0.05024824840665332,0.49390326244473925,-0.8961498260498075,82.58073197914545,44.898476623756466,0.27207575542569584,4,-0.3602008819580078,-0.17831802368164062,-1.0146236419677734,-2.293153762817383,-1.419403076171875,2,-0.01597764328399698,-1.0625073120184514,35.47789001464844,-1.457168179456618,35.29243850708008,-1.1052609356527614,35.23537826538086,-0.01597764328399698
11598,2019-04-25,35.94151306152344,36.14122772216797,35.52068328857422,35.5777473449707,5867510.0,0.006391035950685353,-1.596997054527168,1.8214272070902584,58.78221137828502,44.95566784093838,-0.5218992411526031,-0.43699985000868935,-0.9055584870533195,-2.215491715931279,8.64331929575143,0.62054443359375,-0.1704378589439557,0.45506515502929545,-0.06931378027624646,0.9794440903348374,0.19287568737652805,0.7172546226820629,-1.0808453674316425,84.86489299270622,43.329179272419026,0.26218946765277074,4,-0.47075653076171875,-0.40656280517578125,-0.9557781219482422,-2.5213985443115234,-1.3338088989257812,3,-0.014487066873901222,-2.049978607337683,35.7132682800293,-1.0625073120184514,35.47789001464844,-1.457168179456618,35.29243850708008,-0.014487066873901222
11599,2019-04-26,35.998573303222656,36.39800262451172,35.99143981933594,36.11269760131836,6970464.0,0.0015875859650522628,-5.333184775826722,-0.31373021948636204,56.968232423484,46.68389714375547,-0.5607776637945037,-0.4787192627393324,-0.9233706519220277,-2.240956956560126,8.818160489706795,0.45648956298828125,-0.1745208508230789,0.48680438995361186,-0.08545610029069906,1.0590648801979228,0.20067414483145996,0.7729346350757638,-1.0610720074462918,67.44184600268032,25.929062061058204,0.28613024512215496,4,-0.3994293212890625,-0.3994293212890625,-1.012838363647461,-2.578458786010742,-1.2553482055664062,4,-0.018030457326151494,-1.596997054527168,35.94151306152344,-2.049978607337683,35.7132682800293,-1.0625073120184514,35.47789001464844,-0.018030457326151494
11600,2019-04-29,35.72039794921875,35.98430633544922,35.43509292602539,35.92724609375,7426815.0,-0.007727399407214897,2.422224863323033,1.812481197981081,55.47618138060129,47.948315384172886,-0.26833015625045675,-0.2143421636859486,-0.6074506808978626,-1.9406833450155503,8.528353529729532,0.5634803771972656,-0.1626514025338821,0.21041221618652628,-0.3588575676062362,0.7796819999792888,-0.07422267570985497,0.4950471080829075,-0.6660565471435547,44.767306275128036,0.48461434696106664,0.2846348918963813,4,-0.12125396728515625,-0.12125396728515625,-0.6597700119018555,-2.061338424682617,-0.25677490234375,0,-0.025958448029280157,-5.333184775826722,35.998573303222656,-1.596997054527168,35.94151306152344,-2.049978607337683,35.7132682800293,-0.025958448029280157
11601,2019-04-30,36.3409423828125,36.37660598754883,35.64194107055664,35.81312561035156,10656602.0,0.017372271005377193,1.452381861939871,-2.551711419297728,64.38634475574744,51.02753889460615,-0.8983663396509058,-0.8142795527544848,-1.1914591455255135,-2.5363217303483836,8.175171037504972,0.7346649169921875,-0.12740578460724805,0.791370201110837,0.11128788150126212,1.4714525207204119,0.451329041306046,1.131411360915628,-1.1791080829423848,94.07418558677765,44.557704029306684,0.3400411598047891,4,-0.7417984008789062,-0.7417984008789062,-1.1572761535644531,-2.4607715606689453,-0.5135536193847727,1,-0.052993210560790094,2.422224863323033,35.72039794921875,-5.333184775826722,35.998573303222656,-1.596997054527168,35.94151306152344,-0.052993210560790094
11602,2019-05-01,35.87018585205078,36.24821853637695,35.86305236816406,36.205421447753906,7704691.0,-0.012953888916880762,-1.2040820781488757,-0.6351363071319129,56.529501248552926,52.81999760159446,-0.3416580966411189,-0.3620874329601378,-0.686354298617438,-2.048496483079262,7.802902124538923,0.4778900146484375,-0.08822503600556075,0.32061367034911825,-0.35946864926045663,1.0006959899586931,-0.019427489455672742,0.6606548301539092,-0.6094580862093366,45.18522626881282,-7.358563270546803,0.3400411598047891,5,-0.2603435516357422,-0.2710418701171875,-0.6472892761230469,-1.9757490158081055,-0.24251174926757812,2,-0.044740520042530596,1.452381861939871,36.3409423828125,2.422224863323033,35.72039794921875,-5.333184775826722,35.998573303222656,-0.044740520042530596
11603,2019-05-02,35.47075653076172,36.1768913269043,35.114124298095696,36.14122772216797,6599915.0,-0.011135412649840637,1.8653796706744064,2.0,49.578411645921705,53.64157942165174,0.16952482615958786,0.02692556941788382,-0.2560499395406026,-1.6335783762383045,7.2352998345516175,1.0627670288086009,-0.09296456186622493,-0.07132644653320597,-0.7514170660319834,0.6087641729655715,-0.41137175628259826,0.2687188632161863,0.92724609375,27.777728257285112,-24.38460267223538,0.3400453097493898,5,0.2853069305419922,0.128387451171875,-0.1551361083984375,-1.483595848083496,-0.11412429809570312,3,-0.03317920005127739,-1.2040820781488757,35.87018585205078,1.452381861939871,36.3409423828125,2.422224863323033,35.72039794921875,-0.03317920005127739
11604,2019-05-03,35.5777473449707,35.69900131225586,35.37089920043945,35.48501968383789,6444994.0,0.003016310467361949,-1.0444497266460662,-0.13830223031406463,51.499992869061714,54.256674116310755,0.129862788022848,-0.07018119138784584,-0.3385637859994546,-1.7249843607990982,7.282422198808964,0.32810211181640625,-0.0029523120724661567,0.027105140686032314,-0.6501068627680553,0.7043171441401199,-0.3115008610410115,0.3657111424130761,0.7945777130126928,36.72315018492143,-15.406784871561229,0.33860600172704247,5,0.1783161163330078,0.021396636962890625,-0.21041488647460938,-1.5549230575561523,-0.4778900146484375,4,-0.027265446937021265,1.8653796706744064,35.47075653076172,-1.2040820781488757,35.87018585205078,1.452381861939871,36.3409423828125,-0.027265446937021265
11605,2019-05-06,35.22824478149414,35.69186782836914,35.128387451171875,35.61340713500977,7364285.0,-0.009823628238395665,1.0789421831897765,-4.153694257034798,43.333336304554976,54.23151944392431,0.5244537852527813,0.2642182475923178,0.026110554577186917,-1.3622266324447452,7.4873779251489525,0.5634803771972656,0.08203185422323145,-0.3042091369628892,-0.9961231795968857,0.38770490567110727,-0.6501661582798874,0.04174788435410903,1.1189162612915027,9.039377311513965,-36.61798246898446,0.345957021316999,5,0.5278186798095703,0.3708992004394531,0.14443683624267578,-1.2054204940795898,0.7560615539550781,0,-0.013767920793280042,-1.0444497266460662,35.5777473449707,1.8653796706744064,35.47075653076172,-1.2040820781488757,35.87018585205078,-0.013767920793280042
11606,2019-05-07,35.00713348388672,35.31383514404297,34.871612548828125,35.17831802368164,6526590.0,-0.006276534609625961,1.000017252533966,0.44444774582044977,48.87220312708906,53.93626834814424,0.7507110879773435,0.47958311727616376,0.26749524312290873,-1.1277586196667002,8.020771694566703,0.44222259521484375,0.1337292034525035,-0.5060623168945284,-1.234859266558253,0.22273463276919614,-0.8704607917263942,-0.14166384206266258,1.3153668240051246,9.844569636072924,-38.8511119160275,0.3643984748318624,5,0.6276741027832031,0.592010498046875,0.4119110107421875,-0.8487873077392578,0.7774581909179688,1,0.013039901230370576,1.0789421831897765,35.22824478149414,-1.0444497266460662,35.5777473449707,1.8653796706744064,35.47075653076172,0.013039901230370576
11607,2019-05-08,34.650497436523445,35.064193725585945,34.54351043701172,34.91440963745117,7786287.0,-0.01018752499479647,-1.1791099580922269,1.5416824512534404,47.18690730635367,52.64790122904075,1.051294100233946,0.8257503443370027,0.6374593400625486,-0.7597040783395883,8.949676317198149,0.5206832885742259,0.15852865405991423,-0.82917480468749,-1.6509519958404226,-0.007397613534557479,-1.2400634002639563,-0.41828620911102377,1.613967361005848,6.550033747410993,-45.50142203126667,0.41088859557646473,5,0.8202590942382741,0.8202590942382741,0.7792463302612234,-0.36376380920410867,1.5834541320800781,2,0.03396463006224493,1.000017252533966,35.00713348388672,1.0789421831897765,35.22824478149414,-1.0444497266460662,35.5777473449707,0.03396463006224493
11608,2019-05-09,34.77888870239258,34.90014266967773,34.472183227539055,34.72182464599609,6234694.0,0.003705322444629733,1.8571392189073186,-0.21622363875521827,43.82242770651444,51.18725626048858,0.8276806815732343,0.6876757394259982,0.530141285097514,-0.8764976250604377,9.176436913519616,0.4279594421386719,0.18153615700967407,-0.672252845764163,-1.550724333588974,0.206218642060648,-1.1114885896765685,-0.2330171018517575,1.382318833505657,25.000077735593695,-27.314523184357792,0.43923574391240433,5,0.6455059051513672,0.6562042236328125,0.6651201248168945,-0.38159942626953125,1.2054176330566406,3,0.024405190391613374,-1.1791099580922269,34.650497436523445,1.000017252533966,35.00713348388672,1.0789421831897765,35.22824478149414,0.024405190391613374
11609,2019-05-10,35.185447692871094,35.24964141845703,34.5863037109375,34.79315185546875,5695345.0,0.011689821200369321,1.5479508256773191,6.874657396883962,48.67724169025562,50.43181851711684,0.3281595737290175,0.2696631310197759,0.14314600928675247,-1.2702298269189924,9.442061131686657,0.6633377075195312,0.16560012412473668,-0.24964523315429688,-1.1355606470739588,0.636270180765365,-0.6926029401141278,0.19331247380553407,0.8406378983584091,58.47941876503232,5.144384650775947,0.4429577069598325,5,0.23894691467285156,0.24964523315429688,0.34058666229248047,-0.7239646911621094,0.40656280517578125,4,0.004865208517145225,1.8571392189073186,34.77888870239258,-1.1791099580922269,34.650497436523445,1.000017252533966,35.00713348388672,0.004865208517145225
11610,2019-05-13,35.534950256347656,35.599143981933594,35.04993057250977,35.099857330322266,5779324.0,0.009933156642692786,-1.0533397987635145,1.1090939147007914,50.677951659571995,48.9086637286529,-0.05633988668159873,-0.07704877357296169,-0.18117850730695295,-1.5882292268041382,9.852655511417268,0.549213409423821,0.11007644298106811,0.09557781219482564,-0.7914539889901278,0.982609613379779,-0.3479380883976475,0.5390937127872988,0.36682314578661135,94.30381889204068,40.97912196501625,0.4435159005924753,5,-0.17474937438964844,-0.09985733032226562,-0.008915901184082031,-1.0734672546386719,0.128387451171875,0,-0.012244084285658152,1.5479508256773191,35.185447692871094,1.8571392189073186,34.77888870239258,-1.1791099580922269,34.650497436523445,-0.012244084285658152
11611,2019-05-14,34.928672790527344,35.34950256347656,34.885875701904304,35.22111129760742,6916627.0,-0.01706144124155662,-1.4528400892037803,-0.6721288478567734,41.43301635697949,47.23127651847807,0.36714940398415763,0.4855904196256091,0.44582059731821033,-0.9558181278656477,9.558258820764129,0.6490745544433523,0.03737787778675283,-0.46719036102295064,-1.365275266865794,0.43089454481989264,-0.9162328139443758,-0.018147908101525445,0.8587333976393055,40.50625198865404,-8.741108280686987,0.44904245292142264,5,0.39586448669433594,0.5064201354980469,0.5991449356079102,-0.45648956298828125,0.9058494567871094,1,0.030222549572744173,-1.0533397987635145,35.534950256347656,1.5479508256773191,35.185447692871094,1.8571392189073186,34.77888870239258,0.030222549572744173
11612,2019-05-15,34.78601837158203,35.099857330322266,34.76462173461914,34.957202911376946,6331993.0,-0.004084163741371882,-2.1333677999037315,0.5853693533869652,37.14285956834137,45.849548509858025,0.3797795650009803,0.6367348257870731,0.6086560166543222,-0.786683201118727,10.2147172243837,0.335235595703125,-0.019787205685780407,-0.5945095062255845,-1.524303730310379,0.33528471785921,-1.0594066182679853,-0.1296123941831837,0.8961699797344096,27.847921306859025,-16.196184397706286,0.46489711204239764,5,0.2995738983154297,0.6490745544433594,0.7417993545532227,-0.31383514404296875,1.162628173828125,2,0.028706168454117442,-1.4528400892037803,34.928672790527344,-1.0533397987635145,35.534950256347656,1.5479508256773191,35.185447692871094,0.028706168454117442
11613,2019-05-16,34.885875701904304,35.064193725585945,34.693294525146484,34.814552307128906,6427609.0,0.0028706168454120107,-1.363627523671813,-0.41664623955437635,37.735864922842296,44.32020096027809,0.21035282407055433,0.5670750776044073,0.5303261574454936,-0.8602355135532278,10.438937324658497,0.37089920043946023,-0.17390034650109243,-0.49536533355712464,-1.4235364795381429,0.4328058124238936,-0.9594509065476373,-0.03127976056661197,0.6995122395099429,29.57741704643963,-11.031688252795067,0.46408557299050984,5,0.19614982604979758,0.5492172241210866,0.599144935607903,-0.4136924743652415,0.8915863037109304,3,0.03864245456294024,-2.1333677999037315,34.78601837158203,-1.4528400892037803,34.928672790527344,-1.0533397987635145,35.534950256347656,0.03864245456294024
11614,2019-05-17,34.935806274414055,35.08559036254883,34.607704162597656,34.607704162597656,5783390.0,0.0014312546698382889,-1.9130333682129985,4.600203241161126,40.89408635379151,44.04917318797105,0.06681289745111485,0.5202226781584258,0.5001878481294924,-0.8842147599602086,11.264603192982833,0.4778861999511719,-0.27244266425354624,-0.43045616149903054,-1.378005018383078,0.517092695385017,-0.9042305899410579,0.043318266942996786,0.5605252898901796,33.093497499037376,-6.700889211987082,0.4737744284420252,5,0.09985733032227273,0.49928665161133523,0.49750232696533914,-0.4636230468749929,0.04279708862305398,4,0.030012190152401086,-1.363627523671813,34.885875701904304,-2.1333677999037315,34.78601837158203,-1.4528400892037803,34.928672790527344,0.030012190152401086
11615,2019-05-20,34.90014266967773,35.185447692871094,34.807418823242195,35.02139663696289,6363117.0,-0.001020832450701059,-1.4651243781095207,-0.36956167887457914,30.65138299910535,42.02463761819508,0.05703904641153912,0.5533606428284017,0.5503487104517362,-0.7990827402731924,12.068402442011319,0.37802886962889914,-0.31450456537318416,-0.44650497436524006,-1.416464803665896,0.5234548549354159,-0.9314848890155645,0.03847494028508436,0.5142570276852965,39.422908802928205,6.226268369150368,0.48497991465032714,5,0.13552093505860086,0.5349502563476634,0.5599136352539134,-0.3495006561279226,-0.8131217956542827,0,0.019824212035965738,-1.9130333682129985,34.935806274414055,-1.363627523671813,34.885875701904304,-2.1333677999037315,34.78601837158203,0.019824212035965738
11616,2019-05-21,34.90014266967773,35.19971466064453,34.80028533935547,34.935806274414055,5427422.0,0.0,-2.3939354650505265,0.294123198892577,35.08775839319726,40.68028773895548,0.04499843935814596,0.5353032634722581,0.5582465472305032,-0.7565148807991093,12.515633988650121,0.3994293212890625,-0.38046707906187294,-0.4176176071167035,-1.4053696927003116,0.5701344784669047,-0.9114936499085076,0.0762584356751006,0.43887971009937843,49.39752049074574,16.985469855659908,0.49387604279180536,5,0.13552093505860086,0.5349502563476634,0.5331659317016673,-0.3495006561279226,-0.9771766662597585,1,0.02186796326494367,-1.4651243781095207,34.90014266967773,-1.9130333682129985,34.935806274414055,-1.363627523671813,34.885875701904304,0.02186796326494367
11617,2019-05-22,35.142654418945305,35.22111129760742,34.814552307128906,34.96433639526367,6584633.0,0.0069487323178847316,1.42553966249047,-4.999999999999801,44.700489223526944,40.77785012973464,-0.1345036235337531,0.2612448412776942,0.317875652318385,-0.9580330653144031,12.38878002675578,0.4065589904785156,-0.37510287379459584,-0.14657516479493182,-1.1190719881302655,0.8259216585404019,-0.6328235764625987,0.33967324687273504,0.12702082865275344,87.20965665636292,51.97197858406176,0.48624841166766825,5,-0.04993057250975852,0.29243850708008523,0.3477163314819407,-0.5920124053955007,-0.948646545410142,2,0.019687409497336272,-2.3939354650505265,34.90014266967773,-1.4651243781095207,34.90014266967773,-1.9130333682129985,34.935806274414055,0.019687409497336272
11618,2019-05-23,35.42082595825195,35.47075653076172,35.092723846435554,35.156917572021484,5125852.0,0.007915495966539288,1.0784186241610347,1.479987164402669,47.598217580374694,40.65795856197009,-0.3487110042507382,-0.06106625990499026,0.04121250890639061,-1.1927217360346134,11.574484215051664,0.37803268432616477,-0.37667328232080877,0.15763072967529013,-0.768095267817003,1.0833567271675832,-0.30523226907085643,0.6204937284214367,-0.9486427307128977,94.21465320627287,56.72083731168011,0.4628629987461455,5,-0.3174018859863281,0.0142669677734375,0.078460693359375,-0.8701839447021484,-1.1483573913574219,3,0.014901419514618652,1.42553966249047,35.142654418945305,-2.3939354650505265,34.90014266967773,-1.4651243781095207,34.90014266967773,0.014901419514618652
11619,2019-05-24,35.34950256347656,35.67047119140625,35.32096862792969,35.42795944213867,5883633.0,-0.0020136005540767332,-4.157767331888423,-0.29728831198866756,52.028678611407884,40.808039334396305,-0.28124507528195863,-0.04307114209129281,0.11347658404415739,-1.0819887615727382,10.297055772113243,0.3495025634765625,-0.3421389691096621,0.11876087188720419,-0.7416190146726862,0.9791407584470946,-0.31142907139274456,0.5489508151671529,-0.8573478698730526,63.11493376118958,21.112123971361733,0.43018994327994603,5,-0.21041488647460938,0.08559036254882812,0.08559036254882812,-0.7988605499267578,-0.5206871032714844,4,0.012106519501093205,1.0784186241610347,35.42082595825195,1.42553966249047,35.142654418945305,-2.3939354650505265,34.90014266967773,0.012106519501093205
11620,2019-05-28,34.79315185546875,35.392295837402344,34.71469116210937,35.36376571655273,6027899.0,-0.015738572473793178,1.1590971247288135,7.272961540331509,46.78109814741276,41.40227064444445,0.17747969927236085,0.4640425286752148,0.6555846969473293,-0.4773330282770445,10.58842539788569,0.6776046752929759,-0.3124708149825892,-0.3912275314331026,-1.2403678653568235,0.4579128024906183,-0.8157976983949666,0.03334263552876138,-0.2538645019531316,8.209074363805403,-36.297515509439066,0.4245701669618609,5,0.3459358215332031,0.6419410705566406,0.6419410705566406,-0.2425098419189453,0.17831802368164062,1,0.005330115200218977,-4.157767331888423,35.34950256347656,1.0784186241610347,35.42082595825195,1.42553966249047,35.142654418945305,0.005330115200218977
11621,2019-05-29,34.41511917114258,34.921539306640625,34.33666229248047,34.90014266967773,5080147.0,-0.010865146276385795,1.2162123095602901,0.8500030083632479,46.48187827776633,42.439939389936114,0.5308259257589398,0.7277098557734405,1.0222764678386227,-0.05327260420386892,10.406924570811269,0.5848770141601562,-0.3446049875292658,-0.6729690551757841,-1.3975190455641595,0.05158093521259133,-1.0352440503699682,-0.31069405998159993,1.2553520202636719,5.882167882167883,-41.63180139066279,0.36227499519418677,5,0.5884475708007812,0.9522132873535156,1.0199737548828125,0.13552284240722656,0.6776046752929759,2,-0.009533551096758908,1.1590971247288135,34.79315185546875,-4.157767331888423,35.34950256347656,1.0784186241610347,35.42082595825195,-0.009533551096758908
11622,2019-05-30,34.265335083007805,34.59343719482422,34.208274841308594,34.486446380615234,4585942.0,-0.004352275736425937,-1.2978868671696309,0.45587749516306225,42.372858309944284,42.95516087739189,0.6693758621961123,0.791688175263701,1.1723118673189035,0.13644111931900227,10.286060336009905,0.385162353515625,-0.42290945373319033,-0.7425106048584027,-1.457771177152381,-0.027250032564424487,-1.1001408910053954,-0.38488031871141004,1.378459930419929,3.9023652121276835,-44.540267559653174,0.35763028614698983,5,0.6740379333496165,1.0378036499023509,1.1697578430175852,0.2853069305419993,0.5206832885742259,3,-0.009991703824300813,1.2162123095602901,34.41511917114258,1.1590971247288135,34.79315185546875,-4.157767331888423,35.34950256347656,-0.009991703824300813
11623,2019-05-31,34.29386520385742,34.443653106689446,34.008560180664055,34.265335083007805,7204037.0,0.0008326234306625935,1.652149143714291,-0.12903058847888518,35.08356085525274,42.3095469331098,0.6124426742568971,0.7067004706904356,1.1439099474037633,0.1475007888429687,11.308584585702343,0.4350929260253906,-0.4079032328641574,-0.6551359176635714,-1.4029491554132534,0.09267732008611063,-1.0290425365384124,-0.2812292987887304,1.2925090026855486,17.167286416012843,-28.766253417284233,0.3739066188748393,5,0.5456504821777344,0.9094161987304688,1.1501436233520508,0.2567768096923828,0.6419410705566335,4,-0.0029118132274873476,-1.2978868671696309,34.265335083007805,1.2162123095602901,34.41511917114258,1.1590971247288135,34.79315185546875,-0.0029118132274873476
11624,2019-06-03,34.607704162597656,34.671897888183594,34.229671478271484,34.457916259765625,5241237.0,0.009151460673057388,2.1794794437892544,5.2501671346423615,34.29954062307847,42.714897780217925,0.2762149472061495,0.3335641345927769,0.8209718979995912,-0.1323798111960386,12.192730779583234,0.4422264099121094,-0.35107129799222747,-0.2927947998046889,-0.9932352093838617,0.40764560977448383,-0.6430150045942753,0.057425404984897455,0.8840012023925823,43.299020229477215,3.3400751319876036,0.35022020478958804,6,0.2318115234375,0.5955772399902344,0.8951492309570312,0.463623046875,0.6062774658203125,0,-0.009686733165773842,1.652149143714291,34.29386520385742,-1.2978868671696309,34.265335083007805,1.2162123095602901,34.41511917114258,-0.009686733165773842
11625,2019-06-04,34.74322509765625,34.79315185546875,34.022823333740234,34.600570678710945,4770866.0,0.00391591809794356,5.353017051532121,0.9523761014617771,46.26440402897867,43.95674729530475,0.129737761163355,0.16848180764748832,0.6634825737337238,-0.2285957235107503,12.794180106242228,0.7703285217285156,-0.2991050678058116,-0.13302288055420064,-0.819123254817292,0.5530774937088907,-0.4760730676857463,0.21002730657734503,0.6594915562744177,80.46897197198885,38.90297024578701,0.3430501871315464,6,0.09629058837890625,0.4493579864501953,0.8559188842773438,0.39229583740234375,0.592010498046875,1,0.0024635123051544028,2.1794794437892544,34.607704162597656,1.652149143714291,34.29386520385742,-1.2978868671696309,34.265335083007805,0.0024635123051544028
11626,2019-06-05,35.463623046875,35.64194107055664,34.807418823242195,34.885875701904304,6378679.0,0.020734918741534658,-1.271856355828819,4.049978607337835,61.07228432015434,45.77583563937446,-0.5613575698641498,-0.543846910199079,-0.07326505912900672,-0.913869910889602,12.372820339712367,0.8987159729003906,-0.25152336877518167,0.5645505905151396,-0.1686391970161054,1.2977403780463845,0.19795569674951707,0.931145484280762,-1.4550628662109446,89.08288784415942,43.89044883107528,0.36659489376562404,6,-0.6241073608398438,-0.2710399627685547,0.13552093505859375,-0.31383705139160156,-0.47075653076171875,2,-0.013877690022649158,5.353017051532121,34.74322509765625,2.1794794437892544,34.607704162597656,1.652149143714291,34.29386520385742,-0.013877690022649158
11627,2019-06-06,35.82738876342773,35.92011260986328,35.392295837402344,35.47075653076172,6501635.0,0.01025743241382604,-1.0555468895078923,0.6172806085056043,64.16310884634785,47.61637911337148,-0.9138839073607912,-0.858961547615344,-0.4563887648520577,-1.2400400023393203,11.503154050695647,0.5278167724609375,-0.1472633399695482,0.869471740722652,0.037964235641474886,1.700979245803829,0.45371798818206344,1.2852254932632405,-1.804565429687493,95.14929096271781,45.999583944442676,0.41575375254058883,6,-0.8630523681640554,-0.6989994049072195,-0.22824478149413352,-0.6776027679443288,-0.9629096984863139,3,-0.020505678542280803,-1.271856355828819,35.463623046875,5.353017051532121,34.74322509765625,2.1794794437892544,34.607704162597656,-0.020505678542280803
11628,2019-06-07,35.6276741027832,36.5049934387207,35.6276741027832,36.21255111694336,8104401.0,-0.005574357147914433,-2.000013044442415,-1.6400004278578555,59.95892750264948,48.49751787906498,-0.7618599053463484,-0.6244115169146127,-0.275302876536621,-0.9949677390869027,10.785206433232592,0.8773193359375,-0.07123020525784796,0.6273178100585923,-0.25103879493857306,1.5056744150557577,0.18813950756000963,1.066496112557175,-1.5289591979980486,64.65514856628235,12.917823851170873,0.43917830249858386,6,-0.3708972930908203,-0.3708972930908203,-0.02318096160888672,-0.4136943817138672,-1.1055641174316477,4,-0.023623650782620742,-1.0555468895078923,35.82738876342773,-1.271856355828819,35.463623046875,5.353017051532121,34.74322509765625,-0.023623650782620742
11629,2019-06-10,35.356632232666016,35.63480758666992,35.128387451171875,35.63480758666992,5242218.0,-0.007607621798022879,2.6410136858561204,0.4756134149045799,56.15383507767255,49.5389330935383,-0.5472494627789146,-0.35825530288440177,-0.008717772352994757,-0.6882255125760963,10.50865719782364,0.5064201354980469,-0.05696489176938968,0.34771671295165874,-0.5415032359171832,1.2369366618205007,-0.09689326148276223,0.7923266873860797,-1.1135406158447267,53.735595971021354,0.42238053795861674,0.44460997443442074,6,-0.09985542297363281,-0.09985542297363281,0.3209714889526367,-0.1426525115966797,-0.6918678283691406,0,-0.01190232020636739,-2.000013044442415,35.6276741027832,-1.0555468895078923,35.82738876342773,-1.271856355828819,35.463623046875,-0.01190232020636739
11630,2019-06-11,35.099857330322266,35.44222640991211,34.893009185791016,35.26390838623047,5856855.0,-0.007262425353580904,1.1095864317374262,0.5897397218946271,52.51798768757222,50.209611916850065,-0.27087895060412137,-0.14308375186759292,0.23201687066608656,-0.3969948516982811,10.788855968163613,0.5492172241210938,-0.08216308744157175,0.11269645690917685,-0.7429934935829507,0.9683864074013044,-0.3151485183368834,0.5405414321552371,-0.7210516041870108,17.22684260318296,-35.070530360741564,0.42784497524606363,6,0.1569194793701172,0.1569194793701172,0.5777463912963867,0.14621925354003906,-0.3209686279296875,1,0.003251417720069094,2.6410136858561204,35.356632232666016,-2.000013044442415,35.6276741027832,-1.0555468895078923,35.82738876342773,0.003251417720069094
11631,2019-06-12,35.98430633544922,36.012840270996094,35.02853012084961,35.22824478149414,7257313.0,0.025198079775751392,1.4210417673358136,-4.6086966631787005,59.133109249263235,52.07186202121884,-1.0161942135895998,-0.9954285213350005,-0.6518573803092664,-1.244000795017186,11.082298250549034,0.9843101501464844,-0.10055609376925645,0.9443637847900419,-0.01952474792079073,1.9082523175008745,0.46241951843462914,1.4263080511454547,-1.4779293465588381,67.69899567410998,18.999139261497973,0.48194426635541554,6,-0.7275295257568359,-0.7275295257568359,-0.3067026138305664,-0.7275314331054688,-2.054206848144524,2,-0.018037605996775175,1.1095864317374262,35.099857330322266,2.6410136858561204,35.356632232666016,-2.000013044442415,35.6276741027832,-0.018037605996775175
11632,2019-06-13,35.78459167480469,36.14122772216797,35.534950256347656,36.0413703918457,5301943.0,-0.005550048923627204,1.6562377263573083,-0.3396267350161708,54.015748164131956,54.17543838887209,-0.6462720279622758,-0.7558186978327797,-0.46422430141356585,-1.008307621693561,11.241021604898451,0.6062774658203125,-0.05968737585758532,0.6947204589843778,-0.3160950157539446,1.7055359337227003,0.18931272161521662,1.200128196353539,-1.1582976989244855,55.30962770841419,11.85621537854994,0.5054077373691619,6,-0.5206832885742188,-0.5278148651123047,-0.1676158905029297,-0.4350910186767578,-2.061340332031243,3,-0.02212475039218753,1.4210417673358136,35.98430633544922,1.1095864317374262,35.099857330322266,2.6410136858561204,35.356632232666016,-0.02212475039218753
11633,2019-06-14,36.23395156860352,36.3409423828125,35.7132682800293,35.791725158691406,5763201.0,0.012557357029037153,-1.0952496163910836,-1.7222081915826344,59.01160824711821,56.92122368043205,-0.8845047116913705,-1.1583974682701168,-0.9126452284496125,-1.4206468161146049,11.375831664865158,0.6276741027832031,0.029271217861570165,1.0766765594482521,-0.050008648133122335,2.2033617670296266,0.5133339556575649,1.6400191632389394,-1.4949356249528876,92.61079071679093,49.51105054258366,0.5633426037906871,6,-0.970043182373054,-0.9771747589111399,-0.763195037841804,-0.884450912475593,-3.1669044494628977,4,-0.037795284377670435,1.6562377263573083,35.78459167480469,1.4210417673358136,35.98430633544922,1.1095864317374262,35.099857330322266,-0.037795284377670435
11634,2019-06-17,35.98430633544922,36.27674865722656,35.83452224731445,36.21255111694336,5606738.0,-0.006889815279507605,1.4799606379223669,-0.5161265279011709,62.94572524983163,58.774703816082386,-0.4682998417711417,-0.8708211383792843,-0.6580443686167996,-1.1421178118387019,11.366374379842098,0.4422264099121094,0.15255452317060758,0.7746063232421889,-0.4050196380801623,1.9542322845645401,0.18479334258100977,1.364419303903368,-1.1393317420943774,75.3693023893015,26.705419744991787,0.5898129806611773,6,-0.32810020446777344,-0.7275295257568359,-0.5545625686645508,-0.6348056793212891,-3.544933319091797,0,-0.040634279190125966,-1.0952496163910836,36.23395156860352,1.6562377263573083,35.78459167480469,1.4210417673358136,35.98430633544922,-0.040634279190125966
11635,2019-06-18,35.592010498046875,36.15549087524414,35.32096862792969,36.09843063354492,7639919.0,-0.010901859097833477,1.6896619557265893,2.218758878879548,62.7511777216964,58.96124752736484,0.06376328140478194,-0.44695001872855045,-0.2712276902449986,-0.723951141485756,11.274910880531545,0.8345222473144531,0.30111758848766357,0.3477170944213839,-0.8342624401458423,1.52969662898861,-0.24327267286222565,0.9387068617049934,-0.6474347739700832,42.9347083632474,-10.680559614049464,0.5909897672836116,6,0.10699081420898438,-0.3352336883544922,-0.16226673126220703,-0.2425098419189453,-2.689014434814453,1,-0.026052085307203487,1.4799606379223669,35.98430633544922,-1.0952496163910836,36.23395156860352,1.6562377263573083,35.78459167480469,-0.026052085307203487
11636,2019-06-19,35.66333770751953,35.791725158691406,35.17831802368164,35.42082595825195,9345171.0,0.002004023051088044,1.4571341253772396,-0.47887461865843095,65.40880132931494,59.099657803250075,0.026535293146537242,-0.48292896363895466,-0.34087981326003103,-0.7626940647758644,11.13171485796172,0.6134071350097656,0.44306745922195034,0.3808845520019517,-0.8035890608924561,1.5653581648963595,-0.21135225444525219,0.9731213584491556,-0.6251369205641026,41.71766056927241,-17.434712215714598,0.5922368064472038,6,0.035663604736328125,-0.40656089782714844,-0.26569080352783203,-0.31383705139160156,-2.9814529418945312,2,-0.02479995036865179,1.6896619557265893,35.592010498046875,1.4799606379223669,35.98430633544922,-1.0952496163910836,36.23395156860352,-0.02479995036865179
11637,2019-06-20,35.83452224731445,35.998573303222656,35.42795944213867,35.748931884765625,6845405.0,0.004800014547119202,1.7586378599684638,0.3529328488509273,66.46341861109752,59.822379037522076,-0.1603985722376038,-0.6320272258307114,-0.5060661096833883,-0.8967791519330888,11.144390689585034,0.5706138610839844,0.5444786596090267,0.5174757003784194,-0.6899963700474956,1.7249477708043344,-0.08626033483454165,1.1212117355913804,-0.7083139012531063,56.441637273398406,-7.690203930142211,0.6037360352129588,6,-0.2175464630126953,-0.5777454376220703,-0.45470714569091797,-0.48145484924316406,-2.988586425781257,3,-0.05314491837971924,1.4571341253772396,35.66333770751953,1.6896619557265893,35.592010498046875,1.4799606379223669,35.98430633544922,-0.05314491837971924
11638,2019-06-21,35.948646545410156,35.99143981933594,35.52068328857422,35.78459167480469,11489110.0,0.003184758465818671,2.7714617523914304,1.9167446628337121,64.96815774816773,60.80174822313265,-0.2505531943944064,-0.7426574714385481,-0.6136622340710289,-0.9733331752753642,11.757644177564067,0.47075653076171875,0.5477222220955653,0.6052089691162124,-0.6344569848132906,1.8448749230457153,-0.014624007848539122,1.2250419460809638,-0.7703285217285156,70.12991974217478,3.223950236059551,0.6198329769647504,6,-0.33167076110839844,-0.6918697357177734,-0.6883039474487305,-0.5955791473388672,-3.1027107238769602,4,-0.061904839722563776,1.7586378599684638,35.83452224731445,1.4571341253772396,35.66333770751953,1.6896619557265893,35.592010498046875,-0.061904839722563776
11639,2019-06-24,35.777462005615234,36.06990051269531,35.58488082885742,35.83452224731445,7206981.0,-0.004761918910596075,-1.193554508910857,-0.34781193321862064,61.453393321082316,61.79457107130044,-0.014970573468019666,-0.5668290005152627,-0.44286279938250317,-0.7703173843523814,12.300450341871368,0.4850196838378906,0.5031907004207881,0.4126264572143583,-0.8421621325949431,1.6674150470236597,-0.21476783769028884,1.0400207521190055,-0.5195434570312472,61.31402248594628,-3.7161917092279424,0.6273942949046495,6,-0.09272575378417969,-0.5206851959228516,-0.5189027786254883,-0.4029979705810547,-3.6376609802246094,0,-0.0757576064520511,2.7714617523914304,35.948646545410156,1.7586378599684638,35.83452224731445,1.4571341253772396,35.66333770751953,-0.0757576064520511
11640,2019-06-25,34.97860336303711,35.73466491699219,34.950069427490234,35.67760467529297,7929712.0,-0.022328544222973257,-1.0754595129137887,12.250233988501137,44.720519074561736,60.19317216300027,0.8547673122769766,0.2599640628003286,0.3481594944036175,0.04340874911109438,12.189540569245615,0.827392578125,0.46726368403960095,-0.39550476074218466,-1.6351551246468432,0.8441456031624739,-1.015329942694514,0.22432042121014462,1.5263900756835938,2.5480571064563273,-56.9842647749293,0.6198251819523308,6,0.6669025421142578,0.27817344665527344,0.25677490234375,0.3958606719970703,-3.309558868408203,1,-0.07259381743534576,-1.193554508910857,35.777462005615234,2.7714617523914304,35.948646545410156,1.7586378599684638,35.83452224731445,-0.07259381743534576
11641,2019-06-26,34.087020874023445,34.94293975830078,34.06562042236328,34.85021209716797,8680062.0,-0.025489367878988145,-1.1769923232017265,1.0918308875293914,33.0083939972009,57.85902170000793,1.619192665463558,1.1865404894550196,1.2101166865823245,0.9482417736104338,11.845557790681676,0.9129829406738281,0.44211348130811956,-1.2706823348998952,-2.5709683941182604,0.029603724318469915,-1.9208253645090778,-0.6205393052907127,2.3868740844726517,1.0677375763692856,-51.730275171355856,0.6501430296091816,6,1.116260528564446,1.1697559356689382,1.1483573913574148,1.3409385681152273,-2.1683330535888743,2,-0.03473535616875589,-1.0754595129137887,34.97860336303711,-1.193554508910857,35.777462005615234,2.7714617523914304,35.948646545410156,-0.03473535616875589
11642,2019-06-27,33.92296600341797,34.286731719970696,33.79457855224609,34.22253799438477,8728992.0,-0.004812825128126641,1.2999991086312013,0.39252546659603627,33.23984610987891,54.995492573648015,1.6666738469292994,1.3951614541165256,1.3647934368220689,1.1260944256434726,11.38836950164398,0.4921531677246094,0.4468299790992276,-1.417618751525879,-2.7857042457034638,-0.04953325734829406,-2.1016614986146678,-0.73357600443709,2.454597973632815,5.6426058994540735,-43.76957486727026,0.6840427470887915,6,1.1126976013183594,1.2268199920654297,1.3124122619628906,1.5049934387207031,-2.239656448364258,3,-0.03658528082915635,-1.1769923232017265,34.087020874023445,-1.0754595129137887,34.97860336303711,-1.193554508910857,35.777462005615234,-0.03658528082915635
11643,2019-06-28,34.19400787353516,34.27960205078125,33.880172729492195,33.944366455078125,9433217.0,0.007989922522985804,-1.1132212557266963,-0.8333269664209078,38.569442954666435,52.28701676307409,1.2022664303359747,1.1765787502767466,1.0944577885905815,0.8711359560890273,10.600935471534687,0.3994293212890554,0.34704300634250274,-1.1415840148925724,-2.5263806573133394,0.2432126275281945,-1.833982336102956,-0.44918569368218897,2.0285769780273384,17.55484842286741,-30.017047030010573,0.692398321210382,6,0.7810268402099538,0.9557781219482351,1.0699005126953054,1.2410850524902273,-1.947216033935554,4,-0.03942421891542358,1.2999991086312013,33.92296600341797,-1.1769923232017265,34.087020874023445,-1.0754595129137887,34.97860336303711,-0.03942421891542358
11644,2019-07-01,34.27246856689453,34.33666229248047,33.880172729492195,34.215408325195305,6164594.0,0.002294574349094969,3.9231085695477903,0.2285688090217511,41.5697889094888,49.93352911727325,0.9559764911153223,1.1296321497063744,1.0059025475254515,0.809036546971214,10.287477273431662,0.45648956298827414,0.28492920382164044,-1.0463615417480483,-2.4756554255077674,0.3829323420116708,-1.7610084836279114,-0.3317145998681852,1.8044359067089886,24.63240932632327,-25.671762512343996,0.7146469418798601,7,0.6597709655761719,0.8773174285888672,0.9967899322509766,1.1626243591308594,-2.1683311462402273,0,-0.04162328554119077,-1.1132212557266963,34.19400787353516,1.2999991086312013,33.92296600341797,-1.1769923232017265,34.087020874023445,-0.04162328554119077
11645,2019-07-02,34.82881546020508,34.835948944091804,34.32239532470703,34.35092544555664,10241750.0,0.016233055760913384,1.0869504557573941,8.375183848106992,37.38321649776538,46.81957524710107,0.3128891155490763,0.6113715850326287,0.44387827474098884,0.2632271931538668,9.311628721562007,0.5634803771972727,0.1604369978476754,-0.4942941665649414,-1.9168279860300288,0.928239652900146,-1.205561076297485,0.2169727431676023,1.1111494581169978,90.06198594188076,40.224894752266934,0.7112669097325447,7,0.103424072265625,0.3209705352783203,0.45827484130859375,0.6062774658203125,-2.4322395324707102,1,-0.0772066003188332,3.9231085695477903,34.27246856689453,-1.1132212557266963,34.19400787353516,1.2999991086312013,33.92296600341797,-0.0772066003188332
11646,2019-07-03,34.97146987915039,35.099857330322266,34.74322509765625,34.86447906494141,4992242.0,0.00409587340425932,-1.0408212270380597,0.2238816692742276,41.00950949304358,43.99136312287286,0.06903179429787087,0.4531911457693667,0.29110850679879263,0.1367162305055274,9.889299667515623,0.3566322326660156,0.02734292523731341,-0.32703208923339844,-1.7563423737361603,1.1022781952693634,-1.0416872314847794,0.3876230530179825,0.8397718572071255,90.16398233631728,39.324672254415646,0.7146551422513793,7,-0.0392303466796875,0.1783161163330078,0.31562042236328125,0.463623046875,-2.7318115234375,2,-0.09443198687197174,1.0869504557573941,34.82881546020508,3.9231085695477903,34.27246856689453,-1.1132212557266963,34.19400787353516,-0.09443198687197174
11647,2019-07-05,35.092723846435554,35.135520935058594,34.372325897216804,34.73609161376953,6425927.0,0.0034672253612495485,2.451603164060109,3.3332976788964266,36.394569579311614,40.81651999299996,-0.18831536534150928,0.28888729309782946,0.1533515096789415,0.03156360761325061,10.410325219292337,0.7631950378417898,-0.08198853856397648,-0.16904487609862429,-1.5787513958408752,1.2406616436436266,-0.8738981359697462,0.5358083837724976,0.5975180988752768,96.59081930947356,48.92710414809258,0.7048532598711243,7,-0.16048431396485086,0.05706214904784446,0.09272575378417258,0.27460861206053977,-2.8530654907226634,4,-0.0904471263014649,-1.0408212270380597,34.97146987915039,1.0869504557573941,34.82881546020508,3.9231085695477903,34.27246856689453,-0.0904471263014649
11648,2019-07-08,34.78601837158203,35.135520935058594,34.650497436523445,35.05706024169922,9466024.0,-0.00873985947046041,1.2666595357791945,-0.7600038507203905,35.90606194936446,37.977927618364646,-0.07137829779426852,0.5579093194513192,0.43229161630114277,0.351383718556292,10.08000374765103,0.48502349853514914,-0.2269005336749288,-0.4336675643920884,-1.8476262976327362,0.9802911688485594,-1.1406469310124123,0.2733118022282355,0.7904837701449168,72.15891479935075,26.843128471041943,0.7069793666203253,7,-0.021396636962890625,0.3637676239013672,0.3352375030517578,0.517120361328125,-2.318115234375,0,-0.08919413493620865,2.451603164060109,35.092723846435554,-1.0408212270380597,34.97146987915039,1.0869504557573941,34.82881546020508,-0.08919413493620865
11649,2019-07-09,34.935806274414055,35.00713348388672,34.536376953125,34.78601837158203,7991400.0,0.004305980099015727,2.2194829250476116,-0.5526375049259435,41.814979130623385,37.65508984681594,-0.39460760127663264,0.3952419525608022,0.25406692844010337,0.21594240633353223,10.652845149867558,0.47075653076171875,-0.40180290891095183,-0.26283836364746804,-1.680735644569836,1.1550589172749,-0.9717870041086556,0.4461102768137195,0.5337804519440397,75.4386458743822,28.58976680434938,0.7089486404611848,7,-0.47075653076171164,0.21397972106934304,0.08559226989746804,0.26747512817383523,-3.209699630737294,1,-0.07697015530979168,1.2666595357791945,34.78601837158203,2.451603164060109,35.092723846435554,-1.0408212270380597,34.97146987915039,-0.07697015530979168
11650,2019-07-10,35.21398162841797,35.52068328857422,34.935806274414055,35.08559036254883,8586549.0,0.007962471277144667,-1.7333291736118583,0.8571537717109355,44.670086132161025,38.950833417367065,-0.7106117270970103,0.13286704771466873,-0.0409312984668162,-0.04566758684404704,11.319652234350437,0.5848770141601634,-0.5798550773183848,0.009630775451661577,-1.407510928621086,1.4267724795244092,-0.6989400765847122,0.7182016274880354,-1.419403076171882,73.2921421097213,24.728666679838362,0.7085708520363748,7,-0.5563507080078125,-0.06419563293457031,-0.1925830841064453,-0.010700225830078125,-3.3666210174560547,2,-0.08831276850709757,2.2194829250476116,34.935806274414055,1.2666595357791945,34.78601837158203,2.451603164060109,35.092723846435554,-0.08831276850709757
11651,2019-07-11,35.335235595703125,35.356632232666016,34.950069427490234,35.24964141845703,6140620.0,0.0034433472637271922,5.333372949845495,0.6666666666666666,44.006861076031406,40.147168413606224,-0.7109503165226343,-0.04164191954926366,-0.19795107064629747,-0.15403844032006475,11.202139251538608,0.40656280517578125,-0.7364012976960836,0.16333827972412251,-1.2075712159044514,1.5342477753526964,-0.522116468090168,0.848793027538413,-1.5061349487304767,83.85104722042277,34.785247277362544,0.6854547478142881,7,-0.6348075866699219,-0.18544960021972656,-0.3191862106323242,-0.13195419311523438,-3.1455078125,3,-0.08316513583189766,-1.7333291736118583,35.21398162841797,2.2194829250476116,34.935806274414055,1.2666595357791945,34.78601837158203,-0.08316513583189766
11652,2019-07-12,34.99286651611328,35.45648956298828,34.96433639526367,35.392295837402344,5582343.0,-0.009689169290029498,-1.1562515668610966,-4.666547820661378,39.12336450220964,40.208715252222134,-0.22446007055488337,0.2512537924617959,0.1191126439089345,0.20060641814905722,10.84775502581781,0.4921531677246094,-0.754727203457584,-0.13944454193115519,-1.4812761439109323,1.202387060048622,-0.8103603429210438,0.5314712590587334,-1.1299342163085981,46.37677789404333,-0.02353831817254104,0.67091580098989,7,-0.2924385070800781,0.1569194793701172,0.02318286895751953,0.21041488647460938,-2.696147918701172,4,-0.07867912619083695,5.333372949845495,35.335235595703125,-1.7333291736118583,35.21398162841797,2.2194829250476116,34.935806274414055,-0.07867912619083695
11653,2019-07-15,34.86447906494141,35.099857330322266,34.72182464599609,34.957202911376946,6934152.0,-0.0036689606755351267,1.0000000000000375,0.23214081063525493,39.5081937029787,39.979649118165455,0.010097251959514608,0.28647081509424765,0.23305788578206688,0.3408755103628991,10.348178320208717,0.378032684326179,-0.6281798239295071,-0.19935836791991335,-1.4404768484976742,1.0417601126578475,-0.8199176082087902,0.42120087236896353,-0.9683917453613375,33.33333333333405,-10.718644441254263,0.6205592402888793,7,0.057060241699211645,0.2853069305419851,0.1818838119506765,0.33880233764647727,-2.617687225341804,0,-0.07528638831342693,-1.1562515668610966,34.99286651611328,5.333372949845495,35.335235595703125,-1.7333291736118583,35.21398162841797,-0.07528638831342693
11654,2019-07-16,34.522109985351555,35.0,34.286731719970696,34.814552307128906,8050284.0,-0.009819996993275959,1.1505434470067497,3.153906282141507,44.13917063781639,40.73031068928224,0.4376226711926279,0.5414390039570165,0.5532594689590624,0.6891560332117521,10.048535419620752,0.713268280029304,-0.4897632206309268,-0.46861763000489276,-1.6523749274885162,0.7151396674787307,-1.0604962787467045,0.12326101873691897,-0.5935307463915933,19.07516237831276,-28.978145035963514,0.5918786487418114,7,0.38159751892090554,0.5456504821777415,0.7346668243408274,0.7346668243408274,-2.11126708984375,1,-0.05950409314541216,1.0000000000000375,34.86447906494141,-1.1562515668610966,34.99286651611328,5.333372949845495,35.335235595703125,-0.05950409314541216
11655,2019-07-17,34.664764404296875,34.85021209716797,34.55064010620117,34.700428009033196,5584727.0,0.004132262454579205,-1.2702397987945016,0.1219509013591859,59.18360664485328,42.749654817261096,0.3008924471193808,0.3433600967317574,0.40090540072263536,0.5504553697478372,10.625800042324055,0.32810211181641336,-0.3924968856514184,-0.27960090637206747,-1.436530418478739,0.8773286057346041,-0.8580656624254033,0.29886384968126833,-0.7043430843446288,32.31717458298725,-20.783933991371,0.5784647560533372,7,0.23894309997558594,0.4029960632324219,0.5920124053955078,0.5920124053955078,-2.1968612670898438,2,-0.08477362564321511,1.1505434470067497,34.522109985351555,1.0000000000000375,34.86447906494141,-1.1562515668610966,34.99286651611328,-0.08477362564321511
11656,2019-07-18,34.77888870239258,34.85021209716797,34.457916259765625,34.75035858154297,6577343.0,0.0032922277147096057,3.5835134713524837,-0.7999786073378425,63.824894730550746,45.797468722954335,0.1749785601417102,0.16820148210972974,0.2853357704606978,0.444633012037265,11.5128897109365,0.39229583740234375,-0.3115158648433578,-0.12125415802002237,-1.2290406379444576,0.9865323219044129,-0.6751473979822435,0.4326390819421988,-0.7872621430678919,42.07340736030298,-16.327354431496133,0.5538932399622182,7,0.12481880187988281,0.28887176513671875,0.4778881072998047,0.4778881072998047,-2.767475128173828,3,-0.08429044747565473,-1.2702397987945016,34.664764404296875,1.1505434470067497,34.522109985351555,1.0000000000000375,34.86447906494141,-0.08429044747565473
11657,2019-07-19,33.930099487304695,34.75035858154297,33.90156936645508,34.679031372070305,9571454.0,-0.024405300075890368,-1.1061972870895374,-26.250568257787975,46.4077794924305,46.96432622773945,0.940399176357154,0.9138545478473077,1.1342840536827268,1.2952783457261958,12.395739315305116,0.8773193359375,-0.26871285703825976,-0.8748222351074162,-1.971778282669277,0.22213381245444452,-1.4233002588883465,-0.32634421132648583,1.5905838012695241,2.380906903007049,-58.65903338056251,0.5484780237809296,7,0.7810268402099538,1.1376609802246023,1.3266773223876882,1.3266773223876882,-1.3480720520019673,4,-0.05129285591257249,3.5835134713524837,34.77888870239258,-1.2702397987945016,34.664764404296875,1.1505434470067497,34.522109985351555,-0.05129285591257249
11658,2019-07-22,33.723251342773445,34.07988739013672,33.57346725463867,34.01569366455078,7471118.0,-0.006096302329105852,1.4067695208397542,0.3904791980766859,42.776726423292175,47.07118703803598,1.0958839867289427,0.9965257517653114,1.3347518849779618,1.5057597115638828,13.464059215171115,0.5064201354980469,-0.26435582670903557,-0.970400619506826,-2.029697293610276,0.0888960545966242,-1.500048956558551,-0.4407522824551009,1.7650496673583902,10.499870305944764,-52.86737911570182,0.529648337051725,7,0.8238239288330007,1.2339534759521413,1.5370912551879812,1.5335254669189382,-0.7417945861816406,0,-0.04230116280490337,-1.1061972870895374,33.930099487304695,3.5835134713524837,34.77888870239258,-1.2702397987945016,34.664764404296875,-0.04230116280490337
11659,2019-07-23,33.067047119140625,33.708988189697266,32.97432327270508,33.66619110107422,10854424.0,-0.0194585100043575,1.1458272980501394,2.048759489708119,27.422355845616252,45.15477256175323,1.6306029871111818,1.5170405577756227,1.9637124800695602,2.158515531958521,14.684872982952015,0.7489280700683665,-0.2694065099107945,-1.491084098815918,-2.654916381971013,-0.32725181566082284,-2.073000240393469,-0.9091679572383669,2.3446605407714856,4.942928665407227,-52.77365588012208,0.5819161415775489,7,1.1483592987060547,1.5584888458251953,2.193295478820801,2.189729690551758,0.049930572509765625,1,-0.024805821837844633,1.4067695208397542,33.723251342773445,-1.1061972870895374,33.930099487304695,3.5835134713524837,34.77888870239258,-0.024805821837844633
11660,2019-07-24,32.43937301635742,33.02425003051758,32.175464630126946,32.917259216308594,14517149.0,-0.01898186132319868,1.4536056327156446,0.7976149546039144,21.138253095867725,42.61381611951282,2.0375824217164293,2.049823585378718,2.545020385729117,2.779625774426435,16.311725270856087,0.891582489013679,-0.2693105745071449,-1.9917966842651396,-3.473179855502579,-0.5104135130277001,-2.7324882698838593,-1.2511050986464198,2.82609158032227,9.866665525715153,-41.93845822937068,0.740691585618719,7,1.3766040802001953,1.726104736328125,3.017118453979492,2.817403793334961,0.9058494567871094,2,-0.0008794905140500076,1.1458272980501394,33.067047119140625,1.4067695208397542,33.723251342773445,-1.1061972870895374,33.930099487304695,-0.0008794905140500076
11661,2019-07-25,32.90299606323242,33.002853393554695,32.23965835571289,32.453636169433594,12541871.0,0.01429198544130994,1.35164060158327,-0.9403073238874476,26.847709471068953,41.24985444938608,1.332824163290006,1.5736290074050743,2.05900763660577,2.3130931657934326,16.851195887426954,0.763195037841804,-0.30997948377939366,-1.4689723968505888,-3.0957636841240586,0.157818890422881,-2.28236804048732,-0.6555767532138574,2.115268536123054,28.254811531379044,-17.146402827225263,0.8133956436367341,7,0.7346649169921875,1.219686508178711,2.574892997741699,2.353780746459961,0.8059921264648438,3,-0.013223504789327878,1.4536056327156446,32.43937301635742,1.1458272980501394,33.067047119140625,1.4067695208397542,33.723251342773445,-0.013223504789327878
11662,2019-07-26,32.681884765625,33.152637481689446,32.67475128173828,32.981456756591804,7747312.0,-0.006720096163355227,-2.045423053080627,-0.666663836939836,27.342610118695603,39.89812294002129,1.3316902786385683,1.7887019846883447,2.2592971541125024,2.5303212550729057,16.999960551082204,0.47788619995116477,-0.40047062565155755,-1.6280296325683565,-3.413845238355627,0.15778597321891397,-2.5209374354619882,-0.7351218296747248,2.1089558361921945,26.591791808634717,-14.787572748445292,0.8929078028936352,7,0.9058475494384766,1.4407978057861328,2.796004295349121,2.574892044067383,1.4978599548339844,4,-0.020515071153774378,1.35164060158327,32.90299606323242,1.4536056327156446,32.43937301635742,1.1458272980501394,33.067047119140625,-0.020515071153774378
11663,2019-07-29,32.845935821533196,32.96005630493164,32.425106048583984,32.73894500732422,9639171.0,0.005019632652298656,2.191524710112769,-0.35714558581958045,27.565110064039274,38.05656065404605,0.9512293376279928,1.6005389284280085,2.0726821129701207,2.3631876152277513,17.232438139331947,0.5349502563476562,-0.5074981923277662,-1.3965749740600657,-3.298780706609868,0.5056307584897368,-2.347677840334967,-0.44547210778516444,1.7356747025487778,43.7209580004177,6.375164467311343,0.9511028662749029,7,0.6669025421142649,1.2767467498779368,2.5909404754638743,2.410840988159187,1.390869140625,0,-0.008034734880577044,-2.045423053080627,32.681884765625,1.35164060158327,32.90299606323242,1.4536056327156446,32.43937301635742,-0.008034734880577044
11664,2019-07-30,32.845935821533196,33.124107360839844,32.717544555664055,32.853065490722656,5889101.0,0.0,-2.0810459216858512,-0.06663814311698174,22.964176616154845,34.032179539746224,0.7693670015849676,1.5686104738379285,2.0480432493830776,2.3587071022418016,17.46158553469964,0.40656280517578836,-0.5746503658423947,-1.3252483367920007,-3.3270954306383587,0.6765987570543572,-2.3261718837151832,-0.3243247898688182,1.5431830310323775,68.61336664584634,34.3350825661785,1.0009235469231799,7,0.6669025421142649,1.2767467498779368,2.5909404754638743,2.410840988159187,1.4764595031738352,1,0.00412595749425293,2.191524710112769,32.845935821533196,-2.045423053080627,32.681884765625,1.35164060158327,32.90299606323242,0.00412595749425293
11665,2019-07-31,32.139801025390625,32.86733245849609,32.02567672729492,32.838802337646484,9783717.0,-0.021498391763879687,1.2264211870008355,98.04119850177496,17.81612021773944,28.920093482767193,1.2065515990757234,2.1744468895514544,2.721975554395911,3.0535903313465127,18.81766723437744,0.8416557312011648,-0.6656897741800236,-1.8969324111938448,-4.066948640138577,0.27308381775089074,-2.981940525666211,-0.8119242967214788,2.0722254893798606,10.12673224428459,-17.14228789230381,1.0850081144723673,7,1.2482166290283203,1.7403697967529297,3.3309555053710938,3.116975784301758,2.1825942993164062,2,0.03040394262204016,-2.0810459216858512,32.845935821533196,2.191524710112769,32.845935821533196,-2.045423053080627,32.681884765625,0.03040394262204016
11666,2019-08-01,31.669044494628906,32.203994750976555,31.16262435913086,31.412267684936523,11062341.0,-0.014647151374391432,-1.7547168859344657,-0.3673481082084054,17.366976572775997,25.69333760280558,1.3296084124536662,2.5140027696321425,3.154395416403048,3.50682696419382,20.891516163168543,1.041370391845696,-0.7863132325823727,-2.2025676727294936,-4.566976026396432,0.1618406809374484,-3.3847718495629664,-1.0203634958960208,2.32434704139402,25.448080203960448,0.5714401721516751,1.182204176833471,8,0.9522113800048828,1.6726093292236328,3.7820968627929688,3.5877323150634766,2.5891571044921804,3,0.05292796183983084,1.2264211870008355,32.139801025390625,-2.0810459216858512,32.845935821533196,2.191524710112769,32.845935821533196,0.05292796183983084
11667,2019-08-02,31.91868782043457,32.425106048583984,31.74037170410156,31.79030036926269,11046218.0,0.007882881526406704,-4.999999999999845,0.49999628597958673,21.75104961207242,23.35715129044783,0.8545012037420747,2.123235749631874,2.8607078053991586,3.2366097729205805,22.41084027048373,0.7560615539550781,-0.9942221534847349,-1.7942225456237821,-4.2382744933893335,0.6498294021417692,-3.0162485195065614,-0.5721965717410029,1.7350116543613083,38.54550157431771,14.1297409837981,1.2220259738827763,8,0.5171184539794922,1.4229660034179688,3.3113412857055664,3.3380889892578125,2.567758560180664,4,0.05608941004512502,-1.7547168859344657,31.669044494628906,1.2264211870008355,32.139801025390625,-2.0810459216858512,32.845935821533196,0.05608941004512502
11668,2019-08-05,31.68330955505371,32.318115234375,31.60485076904297,31.961484909057614,13983408.0,-0.007374308953583264,-2.27867645124806,-2.16668647492266,22.206731191188936,22.777637439955907,0.8605825068271926,2.228505180821479,3.039430899688142,3.44790050962888,24.044919248096754,0.7132644653320312,-1.2571034743465361,-1.8744653701782212,-4.42335494043764,0.674424200081198,-3.148910155307931,-0.6000205850485116,1.671460905862368,26.54548601589682,1.3941051723114342,1.2744447851297098,8,0.4743213653564453,1.6583442687988281,3.4094152450561523,3.4664764404296875,3.074178695678711,0,0.0787933836604855,-4.999999999999845,31.91868782043457,-1.7547168859344657,31.669044494628906,1.2264211870008355,32.139801025390625,0.0787933836604855
11669,2019-08-06,32.24679183959961,32.36804580688477,31.5406551361084,31.768901824951172,10601363.0,0.017784830324205192,1.29703782936539,-1.7179452017224102,28.129060752129746,23.554393846207244,0.18831416652455601,1.531774361135497,2.4269723685035203,2.863476678455669,25.62380368806356,0.8273906707763743,-1.3939186943077218,-1.176532363891603,-3.702946382406047,1.3498816546228376,-2.439739373148825,0.08667464536561909,0.8449210891022432,63.59842373438922,37.7278164531493,1.2632070092572207,8,-0.08916091918945312,1.0948619842529297,2.8156185150146484,2.902994155883789,1.9044227600097585,1,0.061711972231445866,-2.27867645124806,31.68330955505371,-4.999999999999845,31.91868782043457,-1.7547168859344657,31.669044494628906,0.061711972231445866
11670,2019-08-07,32.104137420654304,32.35377883911133,31.61911582946777,32.189727783203125,7087951.0,-0.004423832908863945,2.55173494886905,-0.1791005459944294,25.930683444050487,23.452502065427417,0.31113358736509156,1.5067533813713325,2.5359186901166098,2.97981965371914,28.178323082225415,0.7346630096435582,-1.5153969894964092,-1.1636945724487262,-3.607522037339457,1.2801328924420048,-2.3856083048940917,0.05821915999663929,0.7560848796990314,74.5763736130925,48.65866200571258,1.2219137324453653,8,0.05349349975585227,1.237516403198235,2.936875343322747,3.0456485748290945,1.6119842529296804,2,0.06909570174670399,1.29703782936539,32.24679183959961,-2.27867645124806,31.68330955505371,-4.999999999999845,31.91868782043457,0.06909570174670399
11671,2019-08-08,32.39657592773437,32.425106048583984,31.90442276000977,32.08274078369141,7232217.0,0.009109059784049078,1.8077097132513076,-3.6667112359051166,34.66476440429665,24.266074763827532,-0.06782792795339532,1.03598522709936,2.224662246610727,2.666261419405977,30.81350374489759,0.5206832885742152,-1.5148262434809183,-0.7243230819702191,-2.9917832267797237,1.5431370628392855,-1.8580531543749714,0.4094069904345332,0.25993461967227205,96.77425615744345,65.07527330722613,1.1337300724047525,8,-0.25321006774901633,0.9450778961181712,2.644436836242683,2.7532100677490305,1.3980026245117188,3,0.05944515251452831,2.55173494886905,32.104137420654304,1.29703782936539,32.24679183959961,-2.27867645124806,31.68330955505371,0.05944515251452831
11672,2019-08-09,32.23965835571289,32.660484313964844,32.189727783203125,32.53209686279297,7937703.0,-0.0048436468215501405,-1.3999844417001333,-0.9318220493497444,35.014422435961976,25.09377613848561,0.02208547535190064,1.0288112673424976,2.3653792288405455,2.8076517751876366,33.57333926649865,0.47075653076171875,-1.424079408124875,-0.7435802459716783,-2.861913684805913,1.3747531928625527,-1.802746965388792,0.315586473445439,-1.0770339965820312,62.420522114141576,26.881690867186585,1.0591667194171157,8,-0.09629249572753906,1.1019954681396484,2.80135440826416,2.910127639770508,1.4907264709472727,4,0.06261056556917599,1.8077097132513076,32.39657592773437,2.55173494886905,32.104137420654304,1.29703782936539,32.24679183959961,0.06261056556917599
11673,2019-08-12,32.23965835571289,32.43937301635742,31.97574806213379,32.24679183959961,8667024.0,0.0,1.3636496236799627,0.024393107316627752,40.36545485074319,27.027251497884315,-0.08153316031407343,0.8665101051589659,2.3479248661973458,2.7917391816954122,36.15523058716279,0.4636249542236328,-1.3891391620693767,-0.6123392105102567,-2.5581422710658117,1.3334638500452947,-1.5852407407880307,0.36056231976752073,-1.047076797485353,62.420522114141576,22.060933014165357,0.9729015302777764,8,-0.22467994689941406,1.1019954681396484,2.80135440826416,2.910127639770508,1.9543495178222727,0,0.06969019336720761,-1.3999844417001333,32.23965835571289,1.8077097132513076,32.39657592773437,2.55173494886905,32.104137420654304,0.06969019336720761
11674,2019-08-13,32.46790313720703,32.64622116088867,31.93295288085937,32.29671859741211,9366622.0,0.007079627798031396,1.702692154807949,-23.997326203208555,50.3662933696933,30.643937403656963,-0.4124105218259331,0.5022280635707119,2.0944005596260027,2.5423697438096156,38.062275680849815,0.7132682800293004,-1.3389535334762996,-0.28138408660888814,-2.066201642601108,1.503433469383335,-1.173792864604998,0.6110246913872217,-1.2459635238647486,81.50691329488244,35.74975579937395,0.8924087779961112,8,-0.5563488006591797,0.8737506866455078,2.4893007278442383,2.681882858276367,1.6262474060058594,1,0.07051841641419743,1.3636496236799627,32.23965835571289,-1.3999844417001333,32.23965835571289,1.8077097132513076,32.39657592773437,0.07051841641419743
11675,2019-08-14,31.72610664367676,32.21112823486328,31.562053680419922,32.146934509277344,7940928.0,-0.02284707116426621,1.363643309359014,-2.458328690807779,35.89744058576113,32.7028778495442,0.2956197461689918,1.0673006164235908,2.7974076657576283,3.2514525139862833,40.19518158244506,0.9058494567871094,-1.322436677418878,-0.8762476921081479,-2.4708131543001066,0.7183177700838073,-1.6735304232041237,-0.07896496101216854,-0.47539613632202915,14.935213771979194,-31.671194950476632,0.7972827310959778,8,0.37446308135985973,1.6155471801757777,3.0813112258911097,3.423679351806637,2.8316669464111293,2,0.07643887676384487,1.702692154807949,32.46790313720703,1.3636496236799627,32.23965835571289,-1.3999844417001333,32.23965835571289,0.07643887676384487
11676,2019-08-15,31.847360610961914,32.06847381591797,31.61198234558105,31.68330955505371,7253247.0,0.0038218987487808054,-1.9767415828160884,-0.3898293561764939,39.75478798011503,34.70329322377116,0.22609638647187325,0.7538114812939227,2.6147494073808417,3.0967189009097496,42.30535811001832,0.4564914703369176,-1.290514891666362,-0.608417320251462,-1.863349160776636,0.6465145202737119,-1.235883240514049,0.01904860001112496,-0.5684546274749813,25.9740507801783,-22.207188439972693,0.6274659202625877,8,0.25320911407470703,1.4621963500976562,3.0563478469848633,3.3024253845214844,2.610555648803711,3,0.05867867938729088,1.363643309359014,31.72610664367676,1.702692154807949,32.46790313720703,1.3636496236799627,32.23965835571289,0.05867867938729088
11677,2019-08-16,32.189727783203125,32.225391387939446,31.81169891357422,31.968616485595703,7611598.0,0.010750252632344193,1.8292612932261099,1.347820020927799,42.28184516758914,36.93386144337118,-0.08245117227430399,0.28920237323920617,2.201963206568962,2.719106423730153,43.6381934533699,0.41369247436522727,-1.1458085330398333,-0.17903156280517862,-1.227967874936084,0.8699047493257304,-0.7034997188706313,0.3454365932602741,-0.8831902331066352,57.894570173957106,8.771194031803546,0.5244681560654539,8,-0.0891580581665039,1.1198291778564453,2.735379219055176,2.9600582122802734,2.6176910400390696,4,0.049855990701492825,-1.9767415828160884,31.847360610961914,1.363643309359014,31.72610664367676,1.702692154807949,32.46790313720703,0.049855990701492825
11678,2019-08-19,32.29671859741211,32.417972564697266,32.05420684814453,32.23965835571289,5586269.0,0.0033237564147656773,1.4286005348274544,0.2580611769577144,43.69883206018004,38.663836033154546,-0.10424154713174971,0.07363493099592944,2.0307831040478135,2.5788429109836173,44.49235906702012,0.3637657165527344,-0.9469845291526369,-0.0007141113281221578,-0.833598965224212,0.8321707425679641,-0.41715653827616705,0.41572831561992274,-0.9631021120382535,67.76304678263807,20.233196616450627,0.4164424269480432,8,-0.18544960021972656,0.8345222473144531,2.6283884048461914,2.853067398071289,2.6604843139648366,0,0.044390461059500064,1.8292612932261099,32.189727783203125,-1.9767415828160884,31.847360610961914,1.363643309359014,31.72610664367676,0.044390461059500064
11679,2019-08-20,32.24679183959961,32.375179290771484,32.02567672729492,32.36804580688477,8643050.0,-0.0015458771039513763,4.157912514777909,-2.1250167134644915,51.44509891613719,41.498771085608624,-0.060697812778968796,0.0621456520126884,2.0233548026100223,2.603638290688835,44.7707869499127,0.3495025634765625,-0.7817109123370329,-0.009628105163571377,-0.759600571329841,0.7403443610026947,-0.3846143382467062,0.36535812791956346,-0.8866379976539349,80.00035654755008,26.593383153005092,0.37498623308313367,8,-0.13552284240722656,0.8345203399658203,2.7888708114624023,2.902994155883789,2.8316688537597585,1,0.06038479869939617,1.4286005348274544,32.29671859741211,1.8292612932261099,32.189727783203125,-1.9767415828160884,31.847360610961914,0.06038479869939617
11680,2019-08-21,32.410842895507805,32.517833709716804,32.132667541503906,32.253921508789055,5300261.0,0.005087360526411677,1.076910418594963,-1.2941546592838857,60.924398073295265,44.4165081599418,-0.1974292367694872,-0.1097809255560378,1.8109503270209686,2.4109408023941867,44.257263917114734,0.38516616821289773,-0.5915712330529885,0.15584945678710227,-0.5927650878297896,0.9044640014039977,-0.21845781552134724,0.5301567290955482,-1.0246824441217477,88.18892166585458,29.95462370440194,0.37430727230844707,8,-0.2995738983154226,0.5955753326416087,2.5748910903930735,2.738943099975593,2.239654541015639,2,0.05193655879706838,4.157912514777909,32.24679183959961,1.4286005348274544,32.29671859741211,1.8292612932261099,32.189727783203125,0.05193655879706838
11681,2019-08-22,32.46790313720703,32.589157104492195,32.24679183959961,32.410842895507805,5146041.0,0.001760529397004218,1.2857252005602344,0.3636231038506871,58.57462337670081,47.034308264468336,-0.2719009898698843,-0.21197669563221666,1.6766899706240679,2.328577881677589,43.656302946530445,0.34236526489258523,-0.4597514015927828,0.23466434478759624,-0.45784757319130165,0.9271762627664941,-0.11159161420185626,0.5809203037770452,-1.0562562085693976,84.40379576656156,22.70084251677946,0.34625595898944894,8,-0.3637657165527344,0.5385150909423828,2.5178308486938477,2.681882858276367,1.9900131225585938,3,0.06436727509162554,1.076910418594963,32.410842895507805,4.157912514777909,32.24679183959961,1.4286005348274544,32.29671859741211,0.06436727509162554
11682,2019-08-23,32.01141357421875,32.54636383056641,31.88302421569824,32.33951568603516,9783156.0,-0.014059718025496992,-1.268289819531325,-5.75010028078561,54.791695334405624,48.637223873764164,0.16629491494925475,0.20206750349903757,2.055521656653063,2.7517284085871268,43.51183750308793,0.6633396148681747,-0.30634237428387934,-0.18830165863037251,-0.8537523932233668,0.47714907596262535,-0.5210270259268697,0.14442370866612464,-0.5747898978745738,18.182039182425672,-45.98658460819101,0.3327253672964983,8,0.09272384643554688,0.9450778961181641,2.974320411682129,3.1383724212646484,2.2111244201660227,4,0.07642594975928318,1.2857252005602344,32.46790313720703,1.076910418594963,32.410842895507805,4.157912514777909,32.24679183959961,0.07642594975928318
11683,2019-08-26,32.58202743530273,32.589157104492195,32.018543243408196,32.11840057373047,5579119.0,0.017825325325325103,1.388074236679294,-1.4130566213230498,54.88566933336294,49.13937675861635,-0.39185429493605284,-0.4103714063643409,1.3977929355333174,2.154741261276378,43.10551758237982,0.5777435302734446,-0.22711717224779449,0.39550762176512677,-0.22493303995485547,1.015948283485109,0.08528729090513565,0.7057279526251179,-1.1209265462061389,98.9903218922936,33.31410267030509,0.3102203308599916,8,-0.5064220428466726,0.03922843933106179,2.3074159622192454,2.567758560180671,1.3837356567382884,0,0.06830119434275139,-1.268289819531325,32.01141357421875,1.2857252005602344,32.46790313720703,1.076910418594963,32.410842895507805,0.06830119434275139
11684,2019-08-27,32.981456756591804,33.523536682128906,32.96005630493164,33.238231658935554,13647629.0,0.0122591917302326,-2.7618550399835224,-0.5538395714885264,61.89559697810134,52.028060802209694,-0.7943047740799187,-0.8423130994356214,0.9221420814492021,1.7344101845423054,42.34360284003374,0.941509246826179,-0.12536423145388653,0.7881608963012781,0.1352849274988941,1.441036865103662,0.4617229119000896,1.11459888070247,-1.4963681989978497,66.95667136766546,2.30686162541852,0.3264379844011919,8,-0.4136972427368235,-0.5456504821777415,1.7706832885742116,2.0577735900878835,1.055633544921868,1,0.05990475706899345,1.388074236679294,32.58202743530273,-1.268289819531325,32.01141357421875,1.2857252005602344,32.46790313720703,0.05990475706899345
11685,2019-08-28,33.11697769165039,33.18117141723633,32.83166885375977,32.93152618408203,7443498.0,0.0041090039187399174,1.2272732797704693,-0.7222337770382695,60.2020761888711,54.29998171429371,-0.7954304566114416,-0.9495571132160805,0.7230496580651646,1.5756022720229979,41.0223524158144,0.3495025634765554,-0.05560752107282241,0.8748229980468736,0.10332328123993051,1.6463227148538166,0.48907313964340204,1.2605728564503451,-1.550351209075039,75.21756165845645,14.026875322314048,0.38574985840347087,8,-0.4493598937988281,-0.7738971710205078,1.3034934997558594,1.6226806640625,1.4407958984375,2,0.05922892541620772,-2.7618550399835224,32.981456756591804,1.388074236679294,32.58202743530273,-1.268289819531325,32.01141357421875,0.05922892541620772
11686,2019-08-29,33.34522247314453,33.36661911010742,33.038516998291016,33.29529190063477,5040611.0,0.0068920776412422224,6.076973711276587,0.26923788954022704,65.34657502329918,56.86272947603927,-0.88156531215499,-1.1023039150307525,0.43027546522063176,1.3283502050318532,38.9213965961099,0.32810211181640625,-0.047143233434283616,1.019258880615233,0.15170567190665452,1.8868120893238114,0.5854822762609473,1.4530354849695222,-1.7003195825870385,89.13057885062338,26.934864060962376,0.43377660435428866,8,-0.641942024230957,-1.0021419525146484,0.6455049514770508,0.9950065612792969,1.2196846008300781,3,0.039144287144287304,1.2272732797704693,33.11697769165039,-2.7618550399835224,32.981456756591804,1.388074236679294,32.58202743530273,0.039144287144287304
11687,2019-08-30,33.708988189697266,33.85877227783203,33.352352142333984,33.502140045166016,7675109.0,0.010909080509080571,1.000015065459421,4.142715257086692,68.5252198203346,59.621217004945336,-1.1255210614861042,-1.396676132236486,-0.0006417636354427714,0.9486384093230456,37.09770157529386,0.5135498046875,0.10796411848668441,1.2935095787048354,0.25107261421452165,2.3359465431951456,0.7722910964596821,1.8147280609499923,-1.988939947476915,91.86057358443634,28.46669600531075,0.5212184822451555,8,-0.8380899429321289,-1.1982898712158203,0.17118358612060547,0.6312408447265625,0.3637657165527344,4,0.022217459208617285,6.076973711276587,33.34522247314453,1.2272732797704693,33.11697769165039,-2.7618550399835224,32.981456756591804,0.022217459208617285
11688,2019-09-03,34.179744720458984,34.201141357421875,33.502140045166016,33.58060073852539,7998550.0,0.013965311806825476,1.1777870216306157,2.896540277367955,70.3390314474987,61.720542841763276,-1.453982211914166,-1.7611095646323918,-0.5381432235163288,0.4640557323286316,35.262308508392024,0.6990013122558594,0.25841626563969555,1.639444351196289,0.38904152176978357,2.889847180622798,1.0142429364830363,2.264645765909542,-2.331373036101933,98.43760010473565,35.79263353030005,0.625201414713254,9,-1.1376619338989258,-1.4978618621826172,-0.3245372772216797,0.16048431396484375,-0.00713348388671875,1,0.0012520068325780898,1.000015065459421,33.708988189697266,6.076973711276587,33.34522247314453,1.2272732797704693,33.11697769165039,0.0012520068325780898
11689,2019-09-04,34.236804962158196,34.407989501953125,33.987159729003906,34.372325897216804,7184549.0,0.001669416848074201,3.0689731484213634,-0.22619093096995915,85.62758986545552,64.46534192978109,-1.3399872047927417,-1.7512250905558773,-0.6571428515044815,0.39085525494162,33.385633075759834,0.42082977294921875,0.3870294162220844,1.597003936767571,0.1445553808844835,3.0494524926506585,0.8707796588260237,2.323228214709115,-2.200211703955958,89.14024630768324,19.615122286227717,0.726224277941544,9,-1.0912981033325124,-1.4514980316162038,-0.41904449462889914,0.1034240722656321,-0.4136962890625,2,-0.007916681197815079,1.1777870216306157,34.179744720458984,1.000015065459421,33.708988189697266,6.076973711276587,33.34522247314453,-0.007916681197815079
11690,2019-09-05,34.32239532470703,34.43651962280273,33.987159729003906,34.087020874023445,12926440.0,0.0024999518104402707,-1.0655631345455494,-1.7368124753699168,85.48063130828422,67.45489836662368,-1.2582241389603297,-1.7519306385149491,-0.7792015469305866,0.2903695909926043,31.421822989773005,0.449359893798821,0.515388604377911,1.571681404113768,-0.03873122740068169,3.182094035628218,0.7664750883565432,2.376887719870993,-2.0486624421297037,91.8366177505885,16.108478785837733,0.8052063157572255,9,-1.16262340545655,-1.5228233337402344,-0.5046348571777344,0.017833709716796875,-0.4350929260253906,3,-0.008312503264828464,3.0689731484213634,34.236804962158196,1.1777870216306157,34.179744720458984,1.000015065459421,33.708988189697266,-0.008312503264828464
11691,2019-09-06,34.32239532470703,34.78601837158203,34.208274841308594,34.643367767333984,6747405.0,0.0,-1.1038944802150403,-1.363667304139291,83.90029275722979,70.6891869691597,-1.081199908295801,-1.6867353157376144,-0.7876790118974171,0.26974257105064225,29.686855049534383,0.5777435302734375,0.6193038827506641,1.4753904342651367,-0.2704688298726339,3.2212496984029073,0.602460802196255,2.348320066334022,-1.789128033302653,67.66171669411723,-9.895847335106097,0.8729296320688849,9,-0.9201145172119141,-1.348073959350586,-0.6883010864257812,-0.05706024169921875,-0.72039794921875,4,0.0068578624292992,-1.0655631345455494,34.32239532470703,3.0689731484213634,34.236804962158196,1.1777870216306157,34.179744720458984,0.0068578624292992
11692,2019-09-09,34.25820159912109,34.41511917114258,34.07988739013672,34.179744720458984,7005233.0,-0.0018703160131640084,-1.4102521907269512,-0.24443493659450372,81.6092604090463,73.65847486645785,-0.7429077076401072,-1.542656455480362,-0.7275946869668033,0.32400154303962125,28.306930502201478,0.3352317810058594,0.6814373090110522,1.3102695465087848,-0.5191391704152579,3.139678263432824,0.395565188046767,2.2249739049708026,-1.4095491564918348,58.88887898478973,-19.085262125517744,0.9147043584620197,9,-0.4493579864501882,-1.0948648452758718,-1.2767467498779226,-0.4243927001953054,-0.6918678283691406,0,0.008952760522647818,-1.1038944802150403,34.32239532470703,-1.0655631345455494,34.32239532470703,3.0689731484213634,34.236804962158196,0.008952760522647818
11693,2019-09-10,34.486446380615234,34.57204055786133,34.12981414794922,34.186874389648445,8463874.0,0.006662485794350692,-1.1379475688585208,3.8183011620559757,84.13044994768036,76.12901408529997,-0.7516451679202447,-1.6800859092334122,-0.9661191981765853,0.0905788976105768,26.736118426782895,0.4422264099121094,0.7678394081840949,1.4261749267578097,-0.49380144868388953,3.346151302199509,0.4661867390369636,2.3861631144786557,-1.3665627079325944,62.5,-14.58920527433294,0.9599881877208488,9,-0.6776027679443359,-1.3231096267700195,-1.5977163314819336,-0.6526374816894531,-2.4536361694335938,1,-0.011995798865428231,-1.4102521907269512,34.25820159912109,-1.1038944802150403,34.32239532470703,-1.0655631345455494,34.32239532470703,-0.011995798865428231
11694,2019-09-11,34.75748825073242,34.77888870239258,34.201141357421875,34.422252655029304,5083512.0,0.007859373712379325,2.05656912209889,1.1190485286065404,84.63159814760382,78.84340541404805,-0.8317282809024604,-1.866499319058235,-1.2470326231979172,-0.18992560918294998,25.650284768114673,0.5777473449707031,0.9245253104535749,1.582737541198732,-0.45777342288677403,3.6232485052842343,0.5624820591559825,2.6029930232414813,-1.4043457202038638,96.4286396454903,19.886582337466905,1.0202554820427514,9,-0.8452205657958984,-1.594151496887207,-2.007845878601074,-0.9236793518066406,-3.330953598022461,2,-0.016827367096868162,-1.1379475688585208,34.486446380615234,-1.4102521907269512,34.25820159912109,-1.1038944802150403,34.32239532470703,-0.016827367096868162
11695,2019-09-12,34.15121459960937,35.01426315307617,34.144081115722656,34.950069427490234,10654779.0,-0.01744296500223308,-1.140348572634937,-2.382965407373763,71.37687478200189,79.51343872057056,-0.07076128537319448,-1.1270095749022104,-0.6758144771025769,0.40235279763719234,24.262411315012294,0.8701820373535156,1.0400769714000546,0.855208492279047,-1.1096597043617962,2.8200766889198903,-0.12722560604137811,1.8376425905994722,-0.5974694513333247,7.633675048276172,-65.10847102198798,0.9824340983204222,9,0.03209304809571023,-0.863056182861321,-1.4015722274780202,-0.31740570068358664,-2.289588928222649,3,-0.009607445309351426,2.05656912209889,34.75748825073242,-1.1379475688585208,34.486446380615234,-1.4102521907269512,34.25820159912109,-0.009607445309351426
11696,2019-09-13,33.716121673583984,34.15121459960937,33.26676177978516,33.95149612426758,11474108.0,-0.012740188925238427,1.7865057808331306,0.2946398300026237,71.76688803139949,79.87362407735556,0.4721256013833752,-0.5741735486106805,-0.2861545243953856,0.8178172209340175,22.2085903422121,0.8844528198242045,1.0925296684977468,0.32667751312256144,-1.5224570390801588,2.1758120653252817,-0.5978897629788023,1.2512447892239251,1.2981414794921875,25.71442292789488,-51.701449700525906,0.9245672761013604,9,0.4243907928466797,-0.4279632568359375,-0.9664793014526367,0.11768722534179688,-1.8259639739990234,4,0.005077117906825412,-1.140348572634937,34.15121459960937,2.05656912209889,34.75748825073242,-1.1379475688585208,34.486446380615234,0.005077117906825412
11697,2019-09-16,33.79457855224609,33.80884552001953,33.502140045166016,33.716121673583984,5920786.0,0.002326984088551587,4.7333048097835775,-0.3333279310232754,67.7083437790739,79.58132544753057,0.45492692956454306,-0.5546727547757229,-0.4139784059109317,0.7162304702595037,20.415397591410166,0.3067054748535156,1.1545263714732883,0.3248918533325096,-1.4425151383519932,2.0922988450170124,-0.5588116425097454,1.2085953491747645,1.2196846008300852,30.204083414647297,-42.64522928038687,0.8837034958422519,9,0.3459339141845774,-0.5064201354980398,-1.0520687103271413,0.039230346679694605,-1.519256591796868,0,-0.005698581991785412,1.7865057808331306,33.716121673583984,-1.140348572634937,34.15121459960937,2.05656912209889,34.75748825073242,-0.005698581991785412
11698,2019-09-17,33.73038482666016,33.987159729003906,33.57346725463867,33.73038482666016,7875455.0,-0.0018995273305947302,-1.6363680563995402,0.0,62.12471359843882,76.96989475119538,0.501403611215693,-0.39796937237252195,-0.3910279136359165,0.7530418030501664,19.06673661989311,0.4136924743652344,1.1808730084573398,0.18901481628418537,-1.4922782266186516,1.8703078591870188,-0.6516317051672331,1.0296613377356039,1.2489282989501902,26.530625609860024,-45.11989853977691,0.840646521451417,9,0.4101276397705007,-0.4422264099121165,-0.987874984741218,0.1034240722656179,-1.1697578430175852,1,-0.004863598703402694,4.7333048097835775,33.79457855224609,1.7865057808331306,33.716121673583984,-1.140348572634937,34.15121459960937,-0.004863598703402694
11699,2019-09-18,34.19400787353516,34.25106811523437,33.86590576171875,33.89443588256836,5081549.0,0.013744967608805947,-1.1599974328530231,100.0,65.76200976971403,74.77893680246538,0.03472285435091038,-0.7465058716878374,-0.8961860502307601,0.2635432279548411,17.746379409605982,0.5206832885742045,1.172864610993848,0.5552770614624123,-1.033331461250846,2.1438855841756705,-0.23902719989421684,1.3495813228190414,0.7510542251586898,53.06125121972005,-17.388801850273467,0.7943042613566295,9,-0.05349540710449929,-0.9058494567871165,-1.5156917572021555,-0.3601989746093821,-1.2553482055664134,2,-0.06320398797200388,-1.6363680563995402,33.73038482666016,4.7333048097835775,33.79457855224609,1.7865057808331306,33.716121673583984,-0.06320398797200388
11700,2019-09-19,34.09415054321289,34.29386520385742,33.965763092041016,34.29386520385742,5117861.0,-0.002920316644120513,2.2857088283607747,-0.6666666666666509,61.38828658571247,72.27760278340789,0.11040958726468375,-0.5418545052204706,-0.8488483192190088,0.34112333832761976,16.716979856178515,0.32810211181640625,1.1124490088163839,0.3712543487548814,-1.118746576472759,1.8612552739825219,-0.3737461138589424,1.1162548113687052,0.8173455491027894,80.55554523879368,11.953394112185606,0.7450004626138205,9,0.04636192321777344,-0.8059921264648438,-1.4675464630126953,-0.2603416442871094,-1.3623390197753906,3,-0.07824262660897918,-1.1599974328530231,34.19400787353516,-1.6363680563995402,33.73038482666016,4.7333048097835775,33.79457855224609,-0.07824262660897918
11701,2019-09-20,34.55777359008789,34.65763092041016,34.208274841308594,34.25106811523437,14513504.0,0.0135983164117075,-1.2909264175345811,-1.5357183787294546,62.526318870996434,70.15727594584679,-0.3534867218972977,-0.8863242841923977,-1.3645954412899286,-0.15221547109362632,15.980863343101781,0.5634803771972727,1.0065068087767202,0.7303838729858398,-0.6800377036392717,2.1408054496109514,0.025173084673284052,1.4355946612983956,0.32082781597718224,91.35801653983866,24.63634571435057,0.7052107883125561,9,-0.41726112365722656,-1.2446508407592773,-1.8366618156433105,-0.7239646911621094,-2.0328102111816406,4,-0.07801856539376428,2.2857088283607747,34.09415054321289,-1.1599974328530231,34.19400787353516,-1.6363680563995402,33.73038482666016,-0.07801856539376428
11702,2019-09-23,34.457916259765625,34.536376953125,34.286731719970696,34.43651962280273,6648845.0,-0.0028895764960653603,1.8000000000000798,0.06976281389537112,54.60990217684031,66.87721508242012,-0.24844755448151545,-0.6258722684927136,-1.3080599552075114,-0.07543960957367801,14.72874391589277,0.2710418701171946,0.8897798861928976,0.5082014083862276,-0.6388450012708162,1.6552478180432715,-0.06532179644229075,1.081724613214746,0.3884483537738532,81.57891959029809,18.089637437875112,0.5735232048285205,9,-0.31740379333496094,-1.0449352264404297,-1.7528529167175293,-0.6241073608398438,-1.7475013732910156,0,-0.07451868362623182,-1.2909264175345811,34.55777359008789,2.2857088283607747,34.09415054321289,-1.1599974328530231,34.19400787353516,-0.07451868362623182
11703,2019-09-24,34.807418823242195,34.96433639526367,34.57204055786133,34.62196731567383,6900504.0,0.010142881561432615,-1.7500100279445387,8.66732037796144,58.620713502747485,63.9871167885472,-0.6119893109658037,-0.843344509873269,-1.6935773706610249,-0.43984788174905276,13.712173165209169,0.5064201354980469,0.7987984955141627,0.7464344024658303,-0.2658186714490398,1.7586874763807003,0.24030786550839167,1.2525609394232688,-1.5406570434570312,85.71438493889565,24.417647013990802,0.5061265369574363,9,-0.6669063568115305,-1.3587751388549876,-2.102355480194099,-0.9736099243164134,-1.5263900756836009,1,-0.0727458958003,1.8000000000000798,34.457916259765625,-1.2909264175345811,34.55777359008789,2.2857088283607747,34.09415054321289,-0.0727458958003
11704,2019-09-25,34.957202911376946,34.98573684692383,34.579174041748054,34.80028533935547,6336339.0,0.004303223082854357,2.799910865495967,0.8461380232437841,59.40805534103634,62.657247961773244,-0.8163081725581947,-0.8827820019871382,-1.8673410874373744,-0.605526355358279,14.636724384492133,0.40656280517577414,0.7246995132718368,0.7974311828613239,-0.15510187428963462,1.7499642400122823,0.3211646542858446,1.273697711436803,-1.6564896392822135,97.20248335701928,38.12602529243681,0.4762665285754784,9,-0.8309535980224538,-1.508559226989739,-2.3359479904174734,-1.1233940124511648,-2.5106964111328054,2,-0.06855742817324761,-1.7500100279445387,34.807418823242195,1.8000000000000798,34.457916259765625,-1.2909264175345811,34.55777359008789,-0.06855742817324761
11705,2019-09-26,35.07846069335937,35.17831802368164,34.78601837158203,34.98573684692383,5377792.0,0.003468749553270367,1.6829548270959158,0.5909079859000665,60.81637731746762,61.44052454911415,-0.8853030525304604,-0.895466897161306,-2.0162627619392097,-0.7365542182590943,15.500124101096253,0.3922996520996094,0.6165871155868956,0.8206148147582937,-0.08247526655491555,1.723704896071503,0.36906977410168906,1.2721598554148983,-1.7103464782714681,89.7058881360324,30.405276778069243,0.45154504065660517,9,-0.7382316589355398,-1.5477895736694265,-2.4821701049804616,-1.2446517944335866,-2.7389450073242045,3,-0.06100042542048312,2.799910865495967,34.957202911376946,-1.7500100279445387,34.807418823242195,1.8000000000000798,34.457916259765625,-0.06100042542048312
11706,2019-09-27,34.650497436523445,35.114124298095696,34.43651962280273,35.114124298095696,6509065.0,-0.012200172082150074,1.9230604671829228,-5.000082280824683,55.08316906462752,60.0377273586201,-0.347392111839234,-0.3844107614926884,-1.6251858677116928,-0.31741829862028936,16.475800303826016,0.6776046752929688,0.46496593785243334,0.3273878097534251,-0.48177968710148633,1.1365553066083365,-0.07719593867403063,0.7319715581808808,-1.1737709929199198,40.79983228081111,-17.786460925640974,0.40458374842745737,9,-0.27460479736328836,-1.1198263168335032,-2.091653823852546,-0.8987140655517649,-2.9101257324218857,4,-0.05537253589507052,1.6829548270959158,35.07846069335937,2.799910865495967,34.957202911376946,-1.7500100279445387,34.807418823242195,-0.05537253589507052
11707,2019-09-30,34.457916259765625,34.807418823242195,34.393722534179695,34.65763092041016,5462192.0,-0.005557818530905978,-1.5217532845019113,0.43076593959044135,49.62687274559595,58.6490783749709,-0.05679365507032941,-0.14002405572060894,-1.4451261808072928,-0.12917946527019097,17.628322289760217,0.4136962890625,0.38992401557404577,0.09736022949218892,-0.6597888841621966,0.8545093431465745,-0.2812143273350003,0.47593478631937813,-0.8790943213574138,8.181760721907793,-47.847765971126215,0.37857455682719243,9,0.06419563293457031,-0.9272451400756836,-1.9026384353637695,-0.7061328887939453,-2.517829895019535,0,-0.0560960467338637,1.9230604671829228,34.650497436523445,1.6829548270959158,35.07846069335937,2.799910865495967,34.957202911376946,-0.0560960467338637
11708,2019-10-01,34.22253799438477,34.486446380615234,34.10128402709961,34.407989501953125,6557434.0,-0.006830890864276906,1.2500083566390712,0.928582343278382,42.937847986012095,56.11306039900401,0.28579230572719183,0.10405975180896831,-1.218594333121338,0.09839361680776193,18.107153167690193,0.385162353515625,0.3404914467852791,-0.14015769958495383,-0.8953948379057621,0.6150794387358545,-0.517776268745358,0.23746086957545032,-0.5477462908601538,11.258137409771926,-38.022811041637276,0.3776185691604053,10,0.3495025634765554,-0.6241073608398509,-1.6922235488891673,-0.47075462341309304,-2.2539215087890696,1,-0.044185007791013975,-1.5217532845019113,34.457916259765625,1.9230604671829228,34.650497436523445,1.6829548270959158,35.07846069335937,-0.044185007791013975
11709,2019-10-02,33.965763092041016,34.31526565551758,33.90156936645508,34.27246856689453,5987942.0,-0.007503093498965163,1.1090831299409758,1.6538311220817254,47.30287371690251,54.548014524691794,0.5663428657109009,0.3578340756494498,-0.9526773292547333,0.3392993746901851,18.175390720668403,0.4136962890625,0.31128580971241604,-0.383380508422853,-1.1576174803160697,0.39085646347036374,-0.7704989943694613,0.003737977523755376,-0.20075980930697312,5.027906254108254,-47.47547488654685,0.38711848594660725,10,0.5741806030273438,0.0392303466796875,-1.6173324584960938,-0.21397972106933594,-2.082738876342777,2,-0.020159545440710858,1.2500083566390712,34.22253799438477,-1.5217532845019113,34.457916259765625,1.9230604671829228,34.650497436523445,-0.020159545440710858
11710,2019-10-03,34.03709030151367,34.07988739013672,33.773181915283196,34.051353454589844,6782596.0,0.002099973708212355,7.599497299321018,0.04650439671148369,55.220393161247785,53.73624500138639,0.5431930184011691,0.2783054664870832,-0.9936102102680877,0.246776118900911,18.11750378237874,0.30670547485352273,0.32035180653132045,-0.2977880477905259,-1.084512846110755,0.4889367505297031,-0.6911504469506369,0.09557435136958503,1.1412277221679688,19.680814747383323,-34.71534255754673,0.39336239916011423,10,0.43865966796875,-0.03209686279296875,-1.5353074073791504,-0.2853069305419922,-2.146932601928711,3,-0.04673089818135234,1.1090831299409758,33.965763092041016,1.2500083566390712,34.22253799438477,-1.5217532845019113,34.457916259765625,-0.04673089818135234
11711,2019-10-04,34.55777359008789,34.5863037109375,33.994293212890625,34.201141357421875,4701467.0,0.015297526432541897,1.8620800944240044,-25.00374431666221,60.85191553528149,54.4298020412132,0.025155052313841963,-0.23593630211379946,-1.492168363072473,-0.28261013205272434,17.856858924135803,0.592010498046875,0.2895508423508204,0.21112632751464844,-0.5818297515049693,1.0040824065342662,-0.18535171199516043,0.6076043670244573,0.5924417114257778,75.86189090399384,17.645282646325526,0.3964780395098086,10,-0.08202362060546875,-0.4493560791015625,-2.052424430847168,-0.8380870819091797,-3.159770965576172,4,-0.06418983845327886,7.599497299321018,34.03709030151367,1.1090831299409758,33.965763092041016,1.2500083566390712,34.22253799438477,-0.06418983845327886
11712,2019-10-07,34.56490707397461,34.650497436523445,34.22253799438477,34.40085601806641,6570753.0,0.00020642197530817974,1.5532152163769557,0.46000064178671435,62.06184725758582,54.81215023619524,0.038883229035548084,-0.23074443476038908,-1.4695094785464136,-0.29621566732781446,17.87454517740788,0.4279594421386719,0.28874674373665243,0.20292453765868856,-0.5946788696522418,1.000527944969619,-0.19587716599677663,0.6017262413141538,0.5577675598144509,90.24406151758978,26.86193747592941,0.3988017036554654,10,-0.0891571044921875,-0.34236717224121094,-2.041726589202881,-0.9058494567871094,-2.9529247283935582,0,-0.08171685125112815,1.8620800944240044,34.55777359008789,7.599497299321018,34.03709030151367,1.1090831299409758,33.965763092041016,-0.08171685125112815
11713,2019-10-08,34.07275390625,34.55777359008789,34.058486938476555,34.35805892944336,6145527.0,-0.01423852136131365,-2.1818016068844654,-1.7391233577491743,48.26177971533119,53.573675166672444,0.46473692752947926,0.24119291909806861,-0.9579572161152186,0.18494345995911488,17.550340162036086,0.506420135498054,0.2350912571768191,-0.2685440063476534,-1.073975313709866,0.5368873010145592,-0.6712596600287597,0.13417164733345288,1.0229308731689457,34.14643691055452,-29.27958232709826,0.40271565368110634,10,0.4029960632324219,0.14978599548339844,-1.381955623626709,-0.45649147033691406,-2.332382202148441,1,-0.06259158116106112,1.5532152163769557,34.56490707397461,1.8620800944240044,34.55777359008789,7.599497299321018,34.03709030151367,-0.06259158116106112
11714,2019-10-09,34.172611236572266,34.31526565551758,33.95149612426758,34.058486938476555,4273436.0,0.002930709111362617,-1.2173907988513097,-0.4000080223556559,51.12476294013295,52.49682912474637,0.27030683802820477,0.10041999427562587,-1.0368551335189338,0.07376389215657753,16.845374929847516,0.36376953125,0.2246443636269717,-0.1394428253173814,-0.9234346079949489,0.6445489573601861,-0.5314387166561687,0.2525530660214059,0.8966234855639641,45.52858254740575,-15.08084923279776,0.39199589133878493,10,0.2710418701171804,0.04992866516113281,-1.3106284141540527,-0.5563488006591797,-2.3395156860351562,2,-0.06449594196119846,-2.1818016068844654,34.07275390625,1.5532152163769557,34.56490707397461,1.8620800944240044,34.55777359008789,-0.06449594196119846
11715,2019-10-10,33.823108673095696,34.04422378540039,33.587730407714844,34.008560180664055,6922095.0,-0.010227563853900778,2.555539048920517,-1.6249958217734723,39.11206340950452,50.7222618297327,0.47272297811531416,0.44699922956797167,-0.6472579519131827,0.41036637828612044,15.539921658721328,0.5848808288574219,0.15797763431319822,-0.47254009246827167,-1.2839547613740976,0.33887457643755425,-0.8782474269211846,-0.0668327580153587,1.2202049929034757,22.147682323633955,-33.14411587082715,0.4057073344529112,10,0.3744659423828196,0.3994312286377024,-0.8577017784118581,-0.20684623718261008,-1.7118377685546804,3,-0.05735973225136104,-1.2173907988513097,34.172611236572266,-2.1818016068844654,34.07275390625,1.5532152163769557,34.56490707397461,-0.05735973225136104
11716,2019-10-11,33.88730239868164,34.19400787353516,33.83737564086914,33.91583633422852,6187026.0,0.0018979250608328613,-4.555562158307693,0.15386197675618354,41.45299584828944,49.81405328558753,0.32283464940903883,0.417703351131415,-0.6546082466044822,0.33351489460272177,15.952569193314996,0.37089920043946734,0.07023993115095095,-0.41690540313720703,-1.2058821350099507,0.3720713287355366,-0.8113937690735824,-0.022417037200831658,1.0977879369861583,28.187926690069375,-22.7964527369777,0.3944883659363719,10,0.2318115234375,0.3352375030517578,-0.907630443572998,-0.2710399627685547,-1.4978599548339844,4,-0.0589348976675812,2.555539048920517,33.823108673095696,-1.2173907988513097,34.172611236572266,-2.1818016068844654,34.07275390625,-0.0589348976675812
11717,2019-10-14,33.60199737548828,33.994293212890625,33.45220947265625,33.958629608154304,3741097.0,-0.008419230891759,1.5333416527761683,12.498529411761842,31.590409120144514,48.55322674493557,0.5296587558328341,0.7250127006193878,-0.32265105524624005,0.6005023996794421,16.398349699450083,0.542083740234375,-0.05114448720660647,-0.6925813674926786,-1.511865198738505,0.12670246375314775,-1.1022232831155918,-0.28293945186976543,1.3271985630614012,13.54854960199022,-31.677757117031415,0.4096419156229137,10,0.4493560791015625,0.6205425262451172,-0.4136962890625,-0.1533527374267578,-1.2410850524902273,0,-0.0655911827605914,-4.555562158307693,33.88730239868164,2.555539048920517,33.823108673095696,-1.2173907988513097,34.172611236572266,-0.0655911827605914
11718,2019-10-15,33.566333770751946,33.78744888305664,33.47360992431641,33.616260528564446,4764136.0,-0.0010613537147154961,-1.666720689767206,0.1399950796350345,27.991008262547254,46.40746391667388,0.5167977201604188,0.7881655053081502,-0.23219972395381916,0.6130135347772026,16.597468886550086,0.31383895874022727,-0.12864250570931546,-0.7200424194336037,-1.565961889108955,0.12587705024174767,-1.1430021542712794,-0.297082684595928,1.2742429798441322,13.223275652499785,-24.377973544522753,0.42295973483767624,10,0.48501968383789773,0.6562061309814524,-0.08024358749388938,-0.22467994689940696,-1.212554931640618,1,-0.058223559311497475,1.5333416527761683,33.60199737548828,-4.555562158307693,33.88730239868164,2.555539048920517,33.823108673095696,-0.058223559311497475
11719,2019-10-16,32.03281021118164,33.34522247314453,31.91155433654785,33.34522247314453,16234179.0,-0.04568635854138303,1.1847832089779997,26.286751222493887,16.692656772904996,42.12660431796913,1.9526379931184508,2.2677442767833327,1.321255991234409,2.1153710428288974,17.169862419555873,1.6547794342040945,-0.2118982579957418,-2.1455060958862333,-3.4622399144571716,-0.828772277315295,-2.8038730051717025,-1.4871391866007642,2.7244645027380443,5.312523241714652,-24.636288309957067,0.6583669092854684,10,1.248215675354004,1.5121259689331055,1.453279972076416,1.3088436126708984,-0.3708972930908203,2,-0.009129342856656453,-1.666720689767206,33.566333770751946,1.5333416527761683,33.60199737548828,-4.555562158307693,33.88730239868164,-0.009129342856656453
11720,2019-10-17,31.42653465270996,31.6547794342041,30.97004318237305,31.59771728515625,27450599.0,-0.018926705289817103,3.7999973258993087,0.13043358204400057,16.066070467081076,37.1503993103913,2.4022899340104686,2.8078833964116967,1.9454285701375866,2.695522017572138,18.006959040705777,1.0627670288085902,-0.27135065591164675,-2.618400859832761,-4.421608669796463,-0.8151930498690589,-3.5200047648146153,-1.7167969548509063,3.1030824310199776,14.159319783752448,-13.82136291664856,0.9016039049818513,10,1.3837356567382884,1.6476459503173828,2.111267566680908,1.9151191711425781,0.2639064788818395,3,0.012936866960356674,1.1847832089779997,32.03281021118164,-1.666720689767206,33.566333770751946,1.5333416527761683,33.60199737548828,0.012936866960356674
11721,2019-10-18,31.86162567138672,31.93295288085937,31.326675415039066,31.383737564086914,28476162.0,0.01384470236648383,-1.0481917618441619,-2.79168570123344,23.99998013521811,32.92130296346156,1.7260425854344845,2.277200398920442,1.5242317558168281,2.2426073303737866,18.202174362414986,0.6062774658203054,-0.33195483209501475,-2.0485024452209473,-4.079073052960467,-0.017931837481427237,-3.0637877490907073,-1.0332171413511873,2.312034022207534,29.48111035849379,-0.962528495816251,1.0152853038697598,10,0.90228271484375,1.212554931640625,1.8741073608398438,1.4800281524658203,-0.3566322326660156,4,0.00783529490080248,3.7999973258993087,31.42653465270996,1.1847832089779997,32.03281021118164,-1.666720689767206,33.566333770751946,0.00783529490080248
11722,2019-10-21,31.89015769958496,32.01141357421875,31.704708099365234,31.94008636474609,10353349.0,0.0008954981924813588,2.1851756479711595,-0.10447773108069071,25.63338621764028,30.407037019273677,1.4284095260067033,2.1570268145426184,1.5152706413361727,2.1986282214143813,18.3582066187873,0.3067054748535156,-0.4381425061987656,-1.8915824890136719,-4.093773749483091,0.3106087714557475,-2.9926781192483816,-0.7904868587789622,1.963140342887172,32.658218764470526,-0.20348887499310564,1.101095630234709,10,0.7524967193603516,1.1840229034423828,1.8241777420043945,1.4514961242675781,-0.49928855895996094,0,0.015656389942191984,-1.0481917618441619,31.86162567138672,3.7999973258993087,31.42653465270996,1.1847832089779997,32.03281021118164,0.015656389942191984
11723,2019-10-22,32.27532196044922,32.28958511352539,31.8045654296875,32.075607299804695,11969014.0,0.012077841210213602,3.2500668538574677,-4.000000000000142,32.801164651838704,28.371081653907652,0.8509533341985147,1.6574142732605068,1.15455644639718,1.7996442246785165,17.784634768041023,0.4850196838378906,-0.6156106702048731,-1.3798133850097685,-3.624457238693253,0.8648304686737163,-2.502135311851511,-0.2574914581680261,1.2896505960130042,54.954957848769446,17.805252299697635,1.1223219268417426,10,0.3067035675048899,0.798858642578125,1.4390134811401367,1.0663318634033203,-0.6990013122558594,1,0.0026518825328440965,2.1851756479711595,31.89015769958496,-1.0481917618441619,31.86162567138672,3.7999973258993087,31.42653465270996,0.0026518825328440965
11724,2019-10-23,32.56062698364258,32.660484313964844,32.21112823486328,32.460769653320305,12215065.0,0.008839726635197609,1.999987266175141,0.5000000000000534,35.60498372849841,27.98140613379586,0.3497183194318154,1.2473080701839052,0.8901627285623164,1.4970270863879236,16.932864827950855,0.4493560791015625,-0.8089921472480768,-0.9746795654296889,-3.1822223022598948,1.2328631714005134,-2.078450933844792,0.129091802985414,0.7448526354107301,94.09282414772791,52.4724402182862,1.1037713684151018,10,0.021398544311530543,0.5135536193847656,1.1537084579467773,0.7810268402099609,-0.8915824890136719,2,-0.006352707662391266,3.2500668538574677,32.27532196044922,2.1851756479711595,31.89015769958496,-1.0481917618441619,31.86162567138672,-0.006352707662391266
11725,2019-10-24,32.93865966796875,32.99571990966797,32.49643325805664,32.49643325805664,9646040.0,0.01161011686034441,-1.2580589508915092,4.428582343278135,33.76252888338006,27.126909804361485,-0.18658897583295442,0.7386165988771509,0.5617792450618211,1.1015408896450651,15.604933738693832,0.4992866516113281,-0.9120255613861659,-0.48965682983398295,-2.5869552829680345,1.607641623300065,-1.5383060564010052,0.5589923967330392,0.13327630741652996,96.58126299910863,56.842899817492324,1.0486492265670244,10,-0.45649147033691406,0.13552093505859375,0.7756757736206055,0.40299415588378906,-1.6191158294677734,3,-0.03876134495902106,1.999987266175141,32.56062698364258,3.2500668538574677,32.27532196044922,2.1851756479711595,31.89015769958496,-0.03876134495902106
11726,2019-10-25,32.7318115234375,32.981456756591804,32.53209686279297,32.895862579345696,8948125.0,-0.0062797984683147234,1.6808297584232512,-0.37096621149514897,32.32461631946238,27.20848838206347,-0.17979110791704045,0.8372791874726389,0.8129876800443228,1.2780528171903711,14.998903911492784,0.44935989379883523,-1.0527918214012502,-0.6005706787109375,-2.637129383869798,1.4359880264479266,-1.6188500312903713,0.4177086738684963,-1.7617683410644496,79.55801921218801,44.29947051969258,1.0182793525794318,10,-0.35306549072265625,0.34236907958984375,0.9825239181518555,0.6098423004150391,-1.1626243591308594,4,-0.031815238551646585,-1.2580589508915092,32.93865966796875,1.999987266175141,32.56062698364258,3.2500668538574677,32.27532196044922,-0.031815238551646585
11727,2019-10-28,32.52496337890625,32.7318115234375,32.410842895507805,32.689014434814446,8927235.0,-0.006319483551441629,1.5713980104824614,1.0,34.20667895119125,27.89911845857947,-0.1584494549090536,0.9400892531110685,1.0516699287223332,1.447245652303387,14.507750362275651,0.3209686279296946,-1.13490602480978,-0.7107711791992202,-2.705461333594158,1.2839189751957143,-1.7081162563966856,0.2865738979982453,-1.514691925048826,60.47896904443177,24.043727266720516,0.9973450771974677,10,-0.36733055114746094,0.5492172241210938,1.2018542289733887,0.8166904449462891,-0.7560615539550781,0,-0.03135960303177587,1.6808297584232512,32.7318115234375,-1.2580589508915092,32.93865966796875,1.999987266175141,32.56062698364258,-0.03135960303177587
11728,2019-10-29,32.71041488647461,32.78887176513672,32.360912322998054,32.51070022583008,7619870.0,0.005701820641822231,1.4000299503679219,-1.217393326357453,35.33620611164207,29.970623940661365,-0.5342648080859647,0.6698904588980312,0.8974146768608762,1.228023816336389,14.58334331832912,0.42795944213866477,-1.2394291770170582,-0.4497135162353487,-2.4010747565287005,1.501647724058003,-1.4253941363820246,0.5259671039113272,-1.6607197265624976,63.63649623679962,27.180329652684662,0.9756806201466759,10,-0.7275333404541016,0.3637657165527344,1.0663318634033203,0.5991420745849609,-0.7132682800293004,1,-0.040340232627108175,1.5713980104824614,32.52496337890625,1.6808297584232512,32.7318115234375,-1.2580589508915092,32.93865966796875,-0.040340232627108175
11729,2019-10-30,33.281028747558594,33.288158416748054,32.62482070922852,32.681884765625,10608093.0,0.017444409160335184,1.1628109452735818,3.0,44.794548347771126,33.16267703851582,-1.016046853562898,0.04779843031644759,0.3668803884958791,0.6309426414254489,14.781191808203598,0.6633377075195312,-1.2796864694286398,0.1551370620727539,-1.7604075142084454,2.0706816383539497,-0.8026352260678422,1.11290935021335,-2.1926983557128885,99.23109202211614,58.44659721174311,0.9577722881405983,10,-0.973611831665032,-0.20684814453125,0.5135493278503418,0.028528213500976562,-1.2838821411132848,2,-0.05122161674435277,1.4000299503679219,32.71041488647461,1.5713980104824614,32.52496337890625,1.6808297584232512,32.7318115234375,-0.05122161674435277
11730,2019-10-31,32.44650650024414,33.29529190063477,32.189727783203125,33.16690444946289,11574772.0,-0.025075013565368565,1.2627810743285264,-1.202378678483656,37.94752122209664,34.712403825946765,-0.024167750579778158,0.7979601235165035,1.227322676073733,1.4379761304127214,15.45199932405456,1.1055641174316477,-1.3348850949820843,-0.5998559951782241,-2.4879912954875962,1.2882793051311445,-1.5439236453329102,0.344211654976462,-1.2701829874023431,23.226035739794273,-18.36069745684817,0.9440676501546845,10,0.053493499755859375,0.6276741027832031,1.340939998626709,0.6847343444824219,-0.3994293212890625,3,-0.023961347136382316,1.1628109452735818,33.281028747558594,1.4000299503679219,32.71041488647461,1.5713980104824614,32.52496337890625,-0.023961347136382316
11731,2019-11-01,32.33951568603516,32.75320816040039,32.2681884765625,32.410842895507805,7900691.0,-0.0032974525071958194,-3.5332834171212606,0.09901084470048015,39.11440218875014,36.21029448940341,0.17627818121540173,0.7697070067974181,1.3576851994479355,1.502454839823372,15.331013287722536,0.4850196838378906,-1.1764952396140131,-0.5959339141845632,-2.367240083548154,1.1753722551790275,-1.4815869988663621,0.2897191704972357,-1.036054069925786,13.548549601990779,-30.28008870066388,0.885653084681796,11,0.21041297912596946,0.7025680541992116,1.5959343910217214,0.8309555053710866,-0.4422264099121129,4,-0.03153949049319349,1.2627810743285264,32.44650650024414,1.1628109452735818,33.281028747558594,1.4000299503679219,32.71041488647461,-0.03153949049319349
11732,2019-11-04,31.74037170410156,32.47503662109375,31.583452224731445,32.417972564697266,9351200.0,-0.018526683817727263,1.2522464791107557,9.499893036690358,35.65023833078516,36.52685823150858,0.8403079583963411,1.2083466898945083,1.9884369336577201,2.0583600063366454,15.402763413253123,0.8915843963623047,-0.9652342693403568,-1.0538511276245153,-2.7257505112725333,0.6180482560234992,-1.8898008194485207,-0.21790143580050625,-0.3174002709206576,9.166715877601574,-36.94152429982351,0.8359496918240077,11,0.6990003585815465,1.1483592987060653,2.21291017532349,1.430099487304691,-0.2139816284179652,0,-0.005393274577587759,-3.5332834171212606,32.33951568603516,1.2627810743285264,32.44650650024414,1.1628109452735818,33.281028747558594,-0.005393274577587759
11733,2019-11-05,31.94008636474609,32.08987045288086,31.60485076904297,31.72610664367676,9763528.0,0.006292133643120534,-1.1249890320181504,-0.3157902144356937,49.07802306175084,38.023862601869965,0.6571451074938643,0.8860964343627877,1.8049070058443029,1.8089538960322535,15.825367288493977,0.4850196838378906,-0.8093436107210721,-0.7475030899047859,-2.3465106578750756,0.8515044780655074,-1.5470068738899307,0.05200069408035901,-0.4047757035179558,20.83338440128461,-29.17799124767651,0.7995037839851465,11,0.49928569793701527,0.8701839447021591,2.086305141448978,1.2303848266601598,-0.4850215911865199,1,-0.005359551562886922,1.2522464791107557,31.74037170410156,-3.5332834171212606,32.33951568603516,1.2627810743285264,32.44650650024414,-0.005359551562886922
11734,2019-11-06,31.968616485595703,32.189727783203125,31.840227127075195,31.968616485595703,8759696.0,0.0008932386883306886,-1.7221933356112489,0.0,56.08972806884094,40.504662511365616,0.598774572652033,0.7209457137780504,1.7803500635088483,1.734379871937989,16.43134472471216,0.3495006561279297,-0.6622993981816876,-0.6087732315063477,-2.075145231831897,0.8575987688191979,-1.3419592316691222,0.12441276865642692,-0.3851642608642578,22.500019498672323,-30.72259636632726,0.7331860001627736,11,0.47075557708740234,0.8416538238525462,2.116619110107422,1.2018547058105469,-0.7132663726806641,2,0.0008924415250330942,-1.1249890320181504,31.94008636474609,1.2522464791107557,31.74037170410156,-3.5332834171212606,32.33951568603516,0.0008924415250330942
11735,2019-11-07,31.88302421569824,31.94721794128418,31.633380889892575,31.818830490112305,6733385.0,-0.0026773842382584734,2.259270263846008,100.0,50.26087579298656,42.49758023064608,0.5798556106584662,0.6890682535898982,1.8646339273884287,1.779226922896168,17.8806691429599,0.33523559570312855,-0.5797311913818675,-0.5973612785339419,-1.9704717584670455,0.775749201399158,-1.2839165185004937,0.08919396143260983,1.412267684936534,25.609785924743168,-29.351256546471237,0.6865552399665504,11,0.5563478469848668,0.9272460937500107,2.3894443511962926,1.2874469757080114,0.0,3,0.003579409217111751,-1.7221933356112489,31.968616485595703,-1.1249890320181504,31.94008636474609,1.2522464791107557,31.74037170410156,0.003579409217111751
11736,2019-11-08,31.89015769958496,32.00428009033203,31.640514373779297,31.79030036926269,5820683.0,0.00022373924877583384,1.2173933263574004,1.555562158307724,50.0,44.25239368051372,0.4925780771917587,0.5529944730891501,1.8488898154350366,1.7298371552592329,19.096147493421668,0.3637657165527344,-0.5297801708296745,-0.49037055969237997,-1.715143636769099,0.7344025173843356,-1.1027570982307395,0.12201597884597959,1.3718959808349709,34.4000496312951,-22.416257544306468,0.6123865385383582,11,0.5492143630981445,0.9201126098632884,2.3502140045166016,1.280313491821289,0.19258308410645242,4,0.004920624126363515,2.259270263846008,31.88302421569824,-1.7221933356112489,31.968616485595703,-1.1249890320181504,31.94008636474609,0.004920624126363515
11737,2019-11-11,31.39800262451172,31.89015769958496,31.326675415039066,31.86162567138672,5126273.0,-0.015432820361363286,1.1643796476061257,-4.642854414180222,39.52299907249317,44.717592898386066,0.9030251684095987,0.9186661795171034,2.3148107945035363,2.173711765685674,20.483738435883172,0.5634822845458949,-0.5137815319791486,-0.8723258972167969,-2.0290743670848173,0.28442257265122706,-1.450700132150807,-0.2939516622827867,1.8314776000976636,8.264528562083036,-46.771876771623255,0.5783742349340112,11,0.9129810333252024,1.4122676849365305,2.8940811157226562,1.7724685668945312,0.9629096984863352,0,0.01590186030564733,1.2173933263574004,31.89015769958496,2.259270263846008,31.88302421569824,-1.7221933356112489,31.968616485595703,0.01590186030564733
11738,2019-11-12,31.61198234558105,31.76176834106445,31.355207443237305,31.39800262451172,6274090.0,0.006815074309927116,-1.7142957194974964,-0.4615381450763483,38.47489290863528,44.015408960704306,0.5775863939996064,0.5805281735368872,2.0613663383584715,1.910383469155395,21.946316517084423,0.4065608978271449,-0.46790057386305506,-0.5606286048889224,-1.5782247366025182,0.4569675268246769,-1.0694266707457238,-0.051830539032124534,1.5413856866455156,33.05789324799705,-16.334309879462587,0.508798065856799,11,0.69900131225587,1.1519260406494176,2.737162590026859,1.5584888458251989,0.4707584381103622,1,-0.002707589450157366,1.1643796476061257,31.39800262451172,1.2173933263574004,31.89015769958496,2.259270263846008,31.88302421569824,-0.002707589450157366
11739,2019-11-13,31.74037170410156,31.94721794128418,31.61198234558105,31.669044494628906,6312645.0,0.004061414343363934,-2.6153450581095368,0.3333363045629062,34.50187778880748,43.632559690338844,0.23207765356520582,0.45229618573381813,1.892350959409736,1.7356244455515188,21.206959283324483,0.33523559570312855,-0.42308095123473777,-0.41761732101440785,-1.451938300406166,0.6167036583773537,-0.9347778107102904,0.09954316868147117,1.3399286234375047,61.05275009851867,16.901383201854173,0.51716048969588,11,0.2995700836181676,0.9022827148437536,2.608773231506351,1.430099487304691,0.6776008605957067,2,-0.008988770931914525,-1.7142957194974964,31.61198234558105,1.1643796476061257,31.39800262451172,1.2173933263574004,31.89015769958496,-0.008988770931914525
11740,2019-11-14,31.83309555053711,31.854494094848636,31.39800262451172,31.46932983398437,6724413.0,0.0029213220090793524,1.2456135412561473,5.09995721467567,38.02283456480829,43.511274398789745,0.04826671743599675,0.4127547143529142,1.756481675853749,1.6093548594321376,19.680890760695608,0.4564914703369176,-0.39765058601384595,-0.34522151947021484,-1.3339911060273906,0.6435480670869609,-0.8396063127488063,0.14916327380837302,1.1770597805019563,74.73681247537002,33.6156851480764,0.49438479327858875,11,0.06776046752929688,0.7489299774169993,2.5000009536743164,1.3373756408691406,0.40656280517578125,3,-0.01814920690653099,-2.6153450581095368,31.74037170410156,-1.7142957194974964,31.61198234558105,1.1643796476061257,31.39800262451172,-0.01814920690653099
11741,2019-11-15,32.111270904541016,32.125534057617195,31.74750328063965,31.9543514251709,6435460.0,0.008738558069612878,3.076995073384729,0.43137511928606215,44.58959077316365,44.504535781276246,-0.2969136208154879,0.16257648670718794,1.4375037411981282,1.313146809082994,18.383374809973024,0.37803077697754617,-0.47269186696593124,-0.07952842712402486,-1.057711034325422,0.8986541800773722,-0.5686197307247269,0.40956287647667367,0.831545229858051,98.21455858196039,57.08244663073195,0.48909130360069875,11,-0.3530693054199219,0.47075462341309304,2.0987863540649414,1.0592002868652344,0.21397781372070312,4,-0.0071079930010026215,1.2456135412561473,31.83309555053711,-2.6153450581095368,31.74037170410156,-1.7142957194974964,31.61198234558105,-0.0071079930010026215
11742,2019-11-18,32.389442443847656,32.52496337890625,32.075607299804695,32.225391387939446,8846059.0,0.0086627383928084,1.0655637093733508,1.0454473629833565,45.90161059820967,44.151601063105,-0.5289575539962641,-0.08039384689941897,1.1229902102669769,1.0209965443845448,16.891757146373525,0.4493560791015554,-0.42900423789725295,0.17367887496948242,-0.7976582603005085,1.1450160102394769,-0.311989692665513,0.6593474426044779,0.4887280617770102,88.41459735948305,48.058355660240295,0.48566856763499705,11,-0.463623046875,0.09272575378417969,1.7813844680786133,0.7810287475585938,-0.0641937255859375,0,-0.009469186161137566,3.076995073384729,32.111270904541016,1.2456135412561473,31.83309555053711,-2.6153450581095368,31.74037170410156,-0.009469186161137566
11743,2019-11-19,32.360912322998054,32.69614791870117,32.282455444335945,32.460769653320305,13557620.0,-0.0008808463096906527,-2.222266791460657,-0.6086966631785872,36.36360552640251,41.95980966950073,-0.4855124558546642,-0.04756122522938,1.1067393865973472,1.0309123579501929,15.713654842523027,0.41369247436522727,-0.3896173185528191,0.14086923599244017,-0.8323251641787763,1.1140636361636567,-0.34572796409317164,0.6274664360780484,0.4551983790031855,74.17580318600353,39.56214374681468,0.486597200085609,11,-0.3495006561279368,0.01783370971678977,1.7760343551635671,0.809558868408196,0.02853012084960227,1,0.0,1.0655637093733508,32.389442443847656,3.076995073384729,32.111270904541016,1.2456135412561473,31.83309555053711,0.0
11744,2019-11-20,32.35377883911133,32.410842895507805,31.76176834106445,32.23965835571289,35516305.0,-0.00022043519093417618,4.687435237490713,-1.1428353134432616,48.179214218728,41.72851393902756,-0.46712080760756436,-0.059783998368416746,1.0593479217670918,1.0179482840084262,15.377059606018836,0.6490745544433558,-0.2673620369130809,0.14407815933227397,-0.8182116996679838,1.1063680183325317,-0.33706677016785136,0.6252230888324029,0.4027544514114254,73.62628966708884,36.02010473023665,0.48114492950012805,11,-0.34236717224121094,-0.19614601135253906,1.783167839050293,1.0057077407836914,0.014266967773444605,2,-0.008377322994254532,-2.222266791460657,32.360912322998054,1.0655637093733508,32.389442443847656,3.076995073384729,32.111270904541016,-0.008377322994254532
11745,2019-11-21,31.66191291809082,32.35377883911133,31.56918716430664,32.23965835571289,11819701.0,-0.02138439297805106,-1.0560660776987767,-5.062591924054018,39.179957494528395,40.526286993975155,0.21242033363422763,0.5602513273686895,1.7070701674231827,1.6766061726585875,15.648755350694337,0.7845916748046875,-0.28112927861726433,-0.4839504241943331,-1.411391105539515,0.4434902571508488,-0.9476707648669276,-0.02023008352174216,1.0374260574125884,8.227948792591038,-31.082072063122254,0.46372034067259094,11,0.3494987487792969,0.47075462341309304,1.751068115234375,1.6975736618041992,0.8559207916259837,3,0.023879152487165545,4.687435237490713,32.35377883911133,-2.222266791460657,32.360912322998054,1.0655637093733508,32.389442443847656,0.023879152487165545
11746,2019-11-22,31.6904411315918,31.8045654296875,31.43366622924805,31.79030036926269,8201700.0,0.0009010262132544966,4.777724956546228,0.1728429705683177,49.025030837897084,41.582068301242266,0.17051448969378313,0.4740087641697066,1.6478461233522275,1.612420898130413,15.999445189745142,0.3708992004394496,-0.33795199428956124,-0.40335369110107067,-1.308955676065299,0.5022482938631576,-0.8561546835831884,0.049447301381043474,0.953991301493037,20.338901109526514,-21.842859699277714,0.4528009924821144,11,0.33523654937743785,0.6205425262451207,1.2517843246459925,1.3837394714355433,0.7132682800292862,4,0.01733069040725921,-1.0560660776987767,31.66191291809082,4.687435237490713,32.35377883911133,-2.222266791460657,32.360912322998054,0.01733069040725921
11747,2019-11-25,31.504993438720703,31.81169891357422,31.462196350097656,31.6904411315918,11220767.0,-0.00585184952462614,-1.5789562573889546,1.8570910132749265,41.456558084349176,41.91336443187714,0.4165383094368238,0.610421533691401,1.7972808990648943,1.7588350830323023,16.210278532244377,0.3495025634765625,-0.3632575419423105,-0.5378028869628935,-1.4559600629374216,0.3803542890116347,-0.9968814749501576,-0.07872429897562938,1.0867287136423016,5.649761899006237,-37.611773943422286,0.4590785879872643,11,0.5420818328857422,0.805990219116218,1.4140510559082031,1.5691871643066406,0.9985733032226562,0,0.02603572291282852,4.777724956546228,31.6904411315918,-1.0560660776987767,31.66191291809082,4.687435237490713,32.35377883911133,0.02603572291282852
11748,2019-11-26,31.390869140625,31.562053680419922,31.24821662902832,31.45506477355957,15425785.0,-0.003622419357670492,1.256412717785564,0.34616571358044346,39.024349590550095,42.41586129873743,0.5542886326250738,0.6541591438604826,1.875393109609746,1.837763181981508,16.63591919248671,0.31383705139160156,-0.39279195075402384,-0.5859498977661133,-1.4916679103663455,0.31976811483411893,-1.0388089040662294,-0.13309089146599717,1.1502511422450468,12.269851087111736,-32.22915712433176,0.45285900630011633,11,0.5813131332397461,0.880885124206543,1.4675483703613281,1.6833114624023438,1.1626243591308594,1,0.02976596708587076,-1.5789562573889546,31.504993438720703,4.777724956546228,31.6904411315918,-1.0560660776987767,31.66191291809082,0.02976596708587076
11749,2019-11-27,31.57632064819336,31.61911582946777,31.25535011291504,31.45506477355957,5866248.0,0.005907816911267183,2.517257277748664,-1.8888492735537927,44.38643956558023,43.122928521045424,0.38344232107035836,0.35252089476582427,1.6403957427729736,1.615444862249518,17.861893155348206,0.3637657165527308,-0.3253789719441009,-0.3152629852294915,-0.9974697484568722,0.3669437779978857,-0.6563663668431801,0.025840396384197106,0.8872254154461814,29.67757184287299,-16.499835722861302,0.3411033816136891,11,0.3958616256713867,0.6954336166381836,1.2517824172973633,1.4978599548339844,1.005706787109368,2,0.025750998816919557,1.256412717785564,31.390869140625,-1.5789562573889546,31.504993438720703,4.777724956546228,31.6904411315918,0.025750998816919557
11750,2019-11-29,31.669044494628906,31.82596206665039,31.526390075683594,31.61911582946777,5472707.0,0.0029364993936003003,-1.545430972311133,0.4117628553002354,46.075935141751344,43.28807789533294,0.2961432395995054,0.20929582182036555,1.5014011607134918,1.4815774418871115,18.401549704688787,0.2995719909667969,-0.2627768722731929,-0.1836660385131843,-0.8197793590503366,0.45244728202396445,-0.5017226987817622,0.13439062175539007,0.7215818029339616,72.83966920321554,24.1326548479108,0.3180566602685745,11,0.30313777923583984,0.6027097702026367,1.1590585708618164,1.4051361083984375,1.1483612060546875,4,0.02207206827393926,2.517257277748664,31.57632064819336,1.256412717785564,31.390869140625,-1.5789562573889546,31.504993438720703,0.02207206827393926
11751,2019-12-02,31.319543838500977,31.68330955505371,31.27674865722656,31.59771728515625,9941582.0,-0.01103603413696952,-1.2353015200532484,-5.571417656721153,48.53334112984254,43.58049239884771,0.582816242125876,0.5043216059109881,1.7846696075191915,1.7855484170054154,19.102724776917196,0.406560897827152,-0.199652386293252,-0.4821681022644029,-1.1174982829099775,0.15316207838117535,-0.7998331925871938,-0.16450301194161554,1.0025378789498163,12.345784982090095,-39.76356256443637,0.317665090322789,12,0.6526384353637695,0.9522104263305664,1.4586305618286133,1.7546367645263672,1.5977153778076172,0,0.038260131673526265,-1.545430972311133,31.669044494628906,2.517257277748664,31.57632064819336,1.256412717785564,31.390869140625,0.038260131673526265
11752,2019-12-03,31.56918716430664,31.60485076904297,31.24821662902832,31.512126922607425,8735161.0,0.007970848077895054,4.555591870691704,-0.20512468887775304,49.21054020485076,45.007929585341955,0.22862608997392897,0.25423053210317903,1.473548577705003,1.4968315056488066,19.006471484420512,0.35663414001464844,-0.15408552201531478,-0.22396554946899272,-0.8673367727977634,0.419405673859778,-0.5456511611333781,0.09772006219539264,0.6884626478388043,55.55570228289398,0.993658228745609,0.32168561166438453,12,0.26034259796142223,0.7025671005249023,1.1572761535644531,1.5049934387207031,1.4265327453613281,1,0.02643470808960169,-1.2353015200532484,31.319543838500977,-1.545430972311133,31.669044494628906,2.517257277748664,31.57632064819336,0.02643470808960169
11753,2019-12-04,31.768901824951172,31.86162567138672,31.412267684936523,31.44793128967285,7201093.0,0.006326252861851733,-1.290902726119109,5.625116994250918,50.512811722194485,45.26721819683823,-0.07140558823964582,0.04325109817307293,1.202142141712926,1.260857889231218,18.703296125560122,0.4493579864501953,-0.1547507483850339,-0.015691661834715376,-0.6553765222026797,0.623993198533249,-0.33553409201869755,0.3041507683492668,0.4281819962072433,84.88384747654717,29.85635573289018,0.31984243018398245,12,0.032095909118652344,0.5028524398803711,0.8470048904418945,1.3052787780761719,1.1768913269042969,2,0.023125285256639927,4.555591870691704,31.56918716430664,-1.2353015200532484,31.319543838500977,-1.545430972311133,31.669044494628906,0.023125285256639927
11754,2019-12-05,31.99714660644531,32.018543243408196,31.55492210388184,31.847360610961914,8189222.0,0.007184534824394628,3.8148603008906345,0.4666658743411207,52.81173626103472,46.78186028200559,-0.3973436093993783,-0.19262254483216523,0.8985509524546451,1.0027799341650656,18.44802202083511,0.46362113952635653,-0.17971061240839958,0.21112661361694052,-0.4304106994005572,0.8526639266344382,-0.10964204289181012,0.5318952701256912,0.14300518318529853,97.22239416846429,42.84198380454173,0.32076865650874903,12,-0.3637666702270508,0.274607658386234,0.5313844680786168,1.0770339965820348,0.6776046752929723,3,0.01738739082435825,-1.290902726119109,31.768901824951172,4.555591870691704,31.56918716430664,-1.2353015200532484,31.319543838500977,0.01738739082435825
11755,2019-12-06,31.99714660644531,32.310985565185554,31.818830490112305,31.98288154602051,6228806.0,0.0,-1.8750132312715249,0.09523627612021307,47.83780150588514,46.64994591178205,-0.38530927644401913,-0.19355824013880252,0.8177419661748964,0.9703661039994849,17.71310645032789,0.4921550750732493,-0.1693474045510861,0.2054204940795863,-0.44175499187366185,0.8525959800328344,-0.11816724889704133,0.5290082370562104,-0.7489299774169886,70.46969025317715,20.740326412791774,0.3235877429766242,12,-0.2175455093383718,0.274607658386234,0.6936521530151403,1.0770339965820348,1.2054214477539098,4,0.018279155827588767,3.8148603008906345,31.99714660644531,-1.290902726119109,31.768901824951172,4.555591870691704,31.56918716430664,0.018279155827588767
11756,2019-12-09,32.04707717895508,32.125534057617195,31.86875915527344,32.03281021118164,4786007.0,0.001560469535733855,2.000044569238104,1.0001337077154333,42.89945837493495,46.81026816629158,-0.423909555116861,-0.24362058542472553,0.6997131444644964,0.8861607339211446,17.049041009855348,0.25677490234375355,-0.21282630001919145,0.2475050926208482,-0.4084403037563291,0.9034504889980255,-0.08046760556774046,0.5754777908094368,-0.7776051712036143,75.16784907312804,29.078927304980184,0.32797269818858776,12,-0.267476081848141,-0.046364784240722656,0.7400131225585938,1.0271034240722656,1.2910118103027273,0,0.024037403393354806,-1.8750132312715249,31.99714660644531,3.8148603008906345,31.99714660644531,-1.290902726119109,31.768901824951172,0.024037403393354806
11757,2019-12-10,31.89728927612305,32.203994750976555,31.86875915527344,32.132667541503906,7968407.0,-0.004673995759288507,-1.2926911989146852,-16.49812834224574,40.845076788183896,47.01257118825089,-0.2376096387604747,-0.05745525303727206,0.7844666279803043,1.014007608953765,15.898454128973293,0.33523559570311434,-0.1736375039482958,0.07275285720825408,-0.5562952093800639,0.7018009237965757,-0.24177117608590848,0.3872768905024131,-0.6069869972229043,53.9681697500143,10.959803409730291,0.3145240332941606,12,-0.11768817901611328,0.07489299774169567,0.8987169265747035,1.1768913269042933,1.904422760009755,1,0.03197669655737956,2.000044569238104,32.04707717895508,-1.8750132312715249,31.99714660644531,3.8148603008906345,31.99714660644531,0.03197669655737956
11758,2019-12-11,31.526390075683594,31.83309555053711,31.390869140625,31.733238220214844,7840685.0,-0.011627922273542368,1.1754395841543284,0.8787903343435622,35.71429512351594,46.04899958357707,0.17269561789553478,0.3232774084425927,1.0922687650928822,1.3638890462762276,15.000849559452936,0.5064201354980504,-0.18381312247645099,-0.29386672973632955,-0.9301268038256936,0.3423933443530345,-0.6119967667810116,0.024263307308352466,-0.2156741310577388,14.72867252894853,-23.39851548773232,0.3181300370446814,12,0.2532110214233434,0.44579219818115234,1.1376614570617676,1.54779052734375,2.4108428955078196,2,0.046606345682364436,-1.2926911989146852,31.89728927612305,2.000044569238104,32.04707717895508,-1.8750132312715249,31.99714660644531,0.046606345682364436
11759,2019-12-12,31.45506477355957,31.768901824951172,31.24821662902832,31.562053680419922,9644498.0,-0.0022623999117182825,1.0,0.5172340660961936,45.45453021315693,45.97995459151103,0.2514551444314783,0.3922427862882536,1.1066451619291797,1.4240461660796484,14.529994186847603,0.5206851959228516,-0.15768378347883782,-0.35092668533325266,-1.0072066765151035,0.3053533058485982,-0.6790666809241799,-0.022786689742329003,0.8559207916259837,19.463134223622756,-21.518880965901804,0.3281399955909249,12,0.32453632354736683,0.5171175003051758,1.1697564125061035,1.6191158294677734,2.5392284393310547,3,0.04739231627807583,1.1754395841543284,31.526390075683594,-1.2926911989146852,31.89728927612305,2.000044569238104,32.04707717895508,0.04739231627807583
11760,2019-12-13,31.25535011291504,31.47646141052246,31.0770320892334,31.45506477355957,10092718.0,-0.006349205194211116,2.2941546592839615,1.866685682705507,41.107918997407694,45.154907687907155,0.4317155022263144,0.5759860451690031,1.2436166114688731,1.6213400975504726,13.84551393795406,0.3994293212890625,-0.11691155226797889,-0.5217540740966804,-1.2223738069803645,0.17886565878700367,-0.8720639405385242,-0.1714442076548366,1.0343800735473678,15.822886572463979,-26.6231794618188,0.35030986644184225,12,0.43865871429443715,0.6312398910522461,1.3694710731506348,1.8188304901123047,2.945791244506836,4,0.045413062521949765,1.0,31.45506477355957,1.1754395841543284,31.526390075683594,-1.2926911989146852,31.89728927612305,0.045413062521949765
11761,2019-12-16,31.88302421569824,31.925819396972656,31.348073959350586,31.376604080200195,10223104.0,0.020082133155303827,-1.0506319687502115,-2.5357183787294013,56.54318933477003,45.96964648012042,-0.12027101937188078,-0.07342923554789138,0.542413549625639,0.9874678460194382,13.34793425330818,0.6704692840576172,-0.08924250127825317,0.11733236312865714,-0.5676293919047772,0.8022941181620915,-0.2251485143880565,0.4598132406453743,0.3581980468750068,71.51897341639982,23.40972253852415,0.34248087751671646,12,-0.18901538848876243,0.0035657882690465215,0.7417969703674352,1.1911563873291051,2.161199569702152,0,0.04138703498055474,2.2941546592839615,31.25535011291504,1.0,31.45506477355957,1.1754395841543284,31.526390075683594,0.04138703498055474
11762,2019-12-17,32.08274078369141,32.16119766235352,31.6904411315918,32.03994369506836,10168426.0,0.006264040909106816,3.714381219796082,0.08450905803925984,61.63072558490304,47.20497024264358,-0.2676224748064726,-0.3133677700083126,0.26974276999864344,0.7861820635211458,13.426461013350337,0.4707565307617223,-0.06683017006208303,0.33238401412964436,-0.3059232550583104,0.9706912833176027,0.013230379535663417,0.6515376487236217,0.11191387194823932,92.76338590642406,38.463347588591695,0.3191536345939791,12,-0.38873195648193715,-0.1961507797241282,0.5420804023742605,0.9914398193359304,1.633380889892571,1,0.039128458944022615,-1.0506319687502115,31.88302421569824,2.2941546592839615,31.25535011291504,1.0,31.45506477355957,0.039128458944022615
11763,2019-12-18,32.360912322998054,32.382312774658196,31.71897315979004,32.203994750976555,9037292.0,0.008670441879705004,5.642746633559756,3.6665478206611013,62.790668749564766,48.313740519146926,-0.5062205565567375,-0.6235068286322303,-0.06378876616707885,0.5054235050567613,13.935512330925901,0.663339614868157,-0.01608065028665351,0.610555553436285,-0.027751715751669792,1.2488628226242433,0.29140191884230404,0.9297091880302624,-1.2838802337646555,98.36047128413784,39.25442545547698,0.3191536345939791,12,-0.6312398910522568,-0.4743223190307688,0.19971466064453125,0.7132682800292898,1.6833114624023366,2,0.04452283973807547,3.714381219796082,32.08274078369141,-1.0506319687502115,31.88302421569824,2.2941546592839615,31.25535011291504,0.04452283973807547
11764,2019-12-19,32.08274078369141,32.382312774658196,31.669044494628906,32.282455444335945,12812457.0,-0.008595911528395006,2.5714367574590566,-1.272736112799204,56.3596763864879,49.260615505880565,-0.2398538319295298,-0.3864978523784508,0.15142980274350748,0.7793642073455089,13.651604310571003,0.7132682800292898,0.012069334670577803,0.3459359169006433,-0.24842524646749808,0.9402970802687847,0.04875533521657616,0.643116498584714,-0.97960308074952,77.04922823788752,18.867416651307607,0.29718058168407013,12,-0.3530683517456161,-0.1961507797241282,0.45470523834227805,0.9914398193359304,2.018543243408196,3,0.05780342147210482,5.642746633559756,32.360912322998054,3.714381219796082,32.08274078369141,-1.0506319687502115,31.88302421569824,0.05780342147210482
11765,2019-12-20,32.417972564697266,32.617687225341804,32.08274078369141,32.346649169921875,16771705.0,0.010448975767564761,1.2727280093998747,-0.3571264850823242,66.96034723338889,51.93404760126434,-0.5689443954061169,-0.6979685338659536,-0.2328902438853504,0.45308295278935873,13.23879586897261,0.5349464416503906,0.032075845824323324,0.6433647155761726,-0.022780358508001086,1.3095097896603463,0.310292178534084,0.9764372526182612,-1.289251360321046,84.26964604149624,19.451731120496817,0.3330725370420876,12,-0.5706129074096644,-0.5313825607299805,-0.0766744613647461,0.6562080383300781,1.8616294860839844,4,0.048624899198969285,2.5714367574590566,32.08274078369141,5.642746633559756,32.360912322998054,3.714381219796082,32.08274078369141,0.048624899198969285
11766,2019-12-23,32.23965835571289,32.517833709716804,31.98288154602051,32.417972564697266,9336899.0,-0.0055004738075000725,1.8301614530776118,-2.5000802267743487,60.58561786979497,54.12744105477668,-0.4027982743266172,-0.5021438412275998,-0.10881789317074464,0.6469183068481215,12.545058806802874,0.5349521636962926,0.023568295896474467,0.4375896453857422,-0.2585523460407586,1.1337316368122465,0.08951864967249179,0.7856606410989926,-1.051378510498047,60.15055432461622,-5.597766449572461,0.3480709957132522,12,-0.3922986984252894,-0.35306835174560547,0.0017824172973632812,0.8345222473144531,1.7047080993652344,0,0.06084068820045063,1.2727280093998747,32.417972564697266,2.5714367574590566,32.08274078369141,5.642746633559756,32.360912322998054,0.06084068820045063
11767,2019-12-24,32.32524871826172,32.410842895507805,32.16119766235352,32.29671859741211,2749042.0,0.0026548160530883713,1.4999713494413496,-0.1599991442752011,59.11215770756224,56.72720356411516,-0.47080915228577425,-0.5514026264665226,-0.2395762552866998,0.5735182747760774,11.828429856838135,0.24964523315428266,0.03457272394252087,0.48216724395751953,-0.2365652090971082,1.2008996970121473,0.12280101743020566,0.8415334704848334,-1.079792577841797,69.17295651859158,5.603694012407416,0.3593662265273136,12,-0.47788906097411754,-0.4386587142944336,-0.1551351547241211,0.748931884765625,2.054210662841804,1,0.0531774738106674,1.8301614530776118,32.23965835571289,1.2727280093998747,32.417972564697266,2.5714367574590566,32.08274078369141,0.0531774738106674
11768,2019-12-26,32.32524871826172,32.46790313720703,32.196861267089844,32.23252487182617,4811664.0,0.0,-2.304359958144402,3.250033426928734,55.808087970147255,57.87759887044742,-0.3861856974296174,-0.5036336208676921,-0.28452580068321964,0.5895906836648805,10.813237384751528,0.2710418701171875,0.05675158085291798,0.435448265075685,-0.28098641733436125,1.1518829474857313,0.07723092387065833,0.7936656062807081,-1.0249033344449217,69.17295651859158,9.453258083468839,0.3582173412050232,12,-0.47788906097411754,-0.4386587142944336,-0.12125492095947266,0.748931884765625,1.9757499694824219,3,0.043027447907508565,1.4999713494413496,32.32524871826172,1.8301614530776118,32.23965835571289,1.2727280093998747,32.417972564697266,0.043027447907508565
11769,2019-12-27,32.389442443847656,32.47503662109375,32.203994750976555,32.382312774658196,4897887.0,0.0019858695023642348,2.0399828858702262,0.07689143045220977,56.79012916286463,59.620066666609304,-0.33961342849540443,-0.5310121637589411,-0.3444122857020844,0.5330086151800657,9.874004739884512,0.2710418701171946,0.10112252759274654,0.45898590087890767,-0.274626327858293,1.1925981296161048,0.09217978651030734,0.825792015247508,-1.0364033863698587,64.04493706827303,5.450197149580987,0.36680611436859867,12,-0.4065618515014613,-0.542082786560055,-0.19436359405517578,0.6847381591796875,2.082740783691399,4,0.05109014594559835,-2.304359958144402,32.32524871826172,1.4999713494413496,32.32524871826172,1.8301614530776118,32.23965835571289,0.05109014594559835
11770,2019-12-30,32.36804580688477,32.603424072265625,32.2681884765625,32.382312774658196,5076642.0,-0.0006606052882811575,-2.1333119406710166,-2.001070090953744,55.610971737080696,59.51648693353271,-0.1606795298553365,-0.4791282130623564,-0.299323169374901,0.5642475482133946,9.430918639145231,0.335235595703125,0.20074964856085842,0.40263919830323047,-0.3450035179971991,1.1502819146036636,0.02881784015301747,0.776460556453447,-0.9644208226924142,62.06895491834864,5.340486030803454,0.37382135815021633,12,-0.22467994689942117,-0.5206861495971715,-0.2835235595703196,0.706134796142571,2.0542068481445312,0,0.05354781782489226,2.0399828858702262,32.389442443847656,-2.304359958144402,32.32524871826172,1.4999713494413496,32.32524871826172,0.05354781782489226
11771,2019-12-31,32.517833709716804,32.55349349975586,32.225391387939446,32.375179290771484,5174922.0,0.004627647394152223,2.0667474862726185,-9.99893048129388,60.84796760654118,59.42951382482584,-0.23574063355447095,-0.563427531580551,-0.4372159866557084,0.42060346259842163,8.545274751791318,0.32810211181641336,0.2791133995456825,0.4925126075744686,-0.2287943643643473,1.2138195795132845,0.13185912160506064,0.8531660935438765,-1.065646235878468,80.6455786831381,22.59438279372486,0.3606534859694082,12,-0.3744678497314524,-0.6704740524292028,-0.44579410552979226,0.5563468933105398,1.8544921875,1,0.054178527290334344,-2.1333119406710166,32.36804580688477,2.0399828858702262,32.389442443847656,-2.304359958144402,32.32524871826172,0.054178527290334344
11772,2020-01-02,32.40370941162109,32.653350830078125,32.27532196044922,32.653350830078125,7026544.0,-0.0035095910482381143,2.028574921304361,-1.7499732591720667,66.84941000983176,59.88048507596662,-0.07967789423588556,-0.40430630268510015,-0.31319729970133636,0.5427758501406927,7.645597858961365,0.37802886962890625,0.3937533078320925,0.3366621971130286,-0.36994511232782656,1.0432695065538837,-0.01664145760739899,0.6899658518334562,-0.9049019477226103,45.31278725786618,-17.465832483436195,0.3533036547204279,1,-0.24251174926757102,-0.5385179519653249,-0.23537874221801047,0.6704711914062571,2.0542068481445384,3,0.04754569990386681,2.0667474862726185,32.517833709716804,-2.1333119406710166,32.36804580688477,2.0399828858702262,32.389442443847656,0.04754569990386681
11773,2020-01-03,32.50356674194336,32.64622116088867,32.32524871826172,32.332382202148445,7550611.0,0.0030816635544343995,-2.461524220919469,-0.6857217077717194,69.9187692994476,61.38705095518436,-0.17564232672845748,-0.4704210792306043,-0.414212784449731,0.4516289805629441,7.275266851771366,0.3209724426269531,0.4213890366445483,0.3997862815856905,-0.31785869351180907,1.11743125668319,0.040963794036940726,0.7586087691344403,-0.9354866760741025,66.66694964175407,-1.5250739044643495,0.35882248754875035,1,-0.18545055389404297,-0.6383752822875977,-0.3245372772216797,0.5706138610839844,2.689014434814453,4,0.0577134396988952,2.028574921304361,32.40370941162109,2.0667474862726185,32.517833709716804,-2.1333119406710166,32.36804580688477,0.0577134396988952
11774,2020-01-06,32.55349349975586,32.639087677001946,32.375179290771484,32.482166290283196,7783203.0,0.001536039358661423,1.1764243244094186,0.416668523676939,76.14950455867478,62.408068435771675,-0.16960631248515767,-0.5022829624040099,-0.4739390628627618,0.4071470171026377,7.222714173006917,0.26390838623046164,0.4190875727107226,0.42189569473266886,-0.32103065559633137,1.164822045061669,0.05043251956816874,0.793358869897169,-0.9202971880340698,76.66663695437121,1.7738370481689287,0.37146317516449995,1,-0.23537731170654297,-0.6883020401000977,-0.43152523040771484,0.5206871032714844,2.5820274353027344,0,0.05368103389583623,-2.461524220919469,32.50356674194336,2.028574921304361,32.40370941162109,2.0667474862726185,32.517833709716804,0.05368103389583623
11775,2020-01-07,32.58202743530273,32.589157104492195,32.18259429931641,32.47503662109375,9501775.0,0.0008765245286832535,5.706182161396099,1.4999999999997509,68.56072922269371,63.294191919427085,-0.19268463772156252,-0.5109490406878407,-0.5243299849226659,0.3961234509127678,7.5638084757635475,0.40656280517578125,0.3916460796146559,0.42118558883666424,-0.34513416954361276,1.1875053472169412,0.03802570964652574,0.8043454680268027,-0.8876218524795583,84.84919695962745,9.135971478896636,0.38315987919013933,1,-0.17475318908690696,-0.7168359756469656,-0.46005916595458274,0.4921531677246165,2.7746047973632884,1,0.058012221492034444,1.1764243244094186,32.55349349975586,-2.461524220919469,32.50356674194336,2.028574921304361,32.40370941162109,0.058012221492034444
11776,2020-01-08,32.817405700683594,32.93865966796875,32.54636383056641,32.58202743530273,8607579.0,0.007224174918158521,-1.5581273864753649,2.1999857382253345,69.14507823528217,64.40896086695153,-0.377152565061337,-0.7227109651665273,-0.7726124103589314,0.17786595661866045,8.21303844040594,0.39229583740233664,0.415390227523055,0.6180474281311064,-0.19989373059683402,1.4359885868590467,0.20907684876713262,1.0270180074950765,-1.0654634030251273,83.96250214432017,9.97614586123025,0.4089705793639703,1,-0.2567787170410156,-0.8095598220825195,-0.6954374313354492,0.25677490234375,2.6747474670410156,2,0.04890231022473168,5.706182161396099,32.58202743530273,1.1764243244094186,32.55349349975586,-2.461524220919469,32.50356674194336,0.04890231022473168
11777,2020-01-09,32.917259216308594,32.94579315185547,32.51070022583008,32.75320816040039,7459902.0,0.003042699856768971,2.935374795134995,0.6969677325251398,65.98367033810045,65.53958113005744,-0.42934872925296474,-0.7823441177223174,-0.8778074811272134,0.09042104129521533,9.022622579968607,0.4350929260253906,0.37592036553327546,0.6669024467468248,-0.19760239034276594,1.531407283836412,0.23465002820203296,1.09915486529162,-1.0703795290253062,96.2612711678029,24.310560523580236,0.4322524185447944,1,-0.35306549072265625,-0.9058465957641602,-0.7952909469604492,0.15692138671875,3.017120361328125,3,0.04420376166030593,-1.5581273864753649,32.817405700683594,5.706182161396099,32.58202743530273,1.1764243244094186,32.55349349975586,0.04420376166030593
11778,2020-01-10,32.99571990966797,33.11697769165039,32.895862579345696,33.02425003051758,8045377.0,0.002383573092880731,1.066636955165411,-0.17391001046389953,79.62968465256282,68.07730951780168,-0.4500264769520683,-0.785347406753381,-0.9667867118824844,0.023242829660276243,9.106581203667652,0.2211151123046946,0.3794859825645034,0.6718966484069853,-0.18324173278002576,1.5270350295939998,0.2443274578134762,1.0994658390004908,-1.0389488759274634,87.02269507599716,15.067663169893308,0.42756919059350695,1,-0.3459339141845703,-0.8987150192260742,-0.9450778961181641,0.078460693359375,2.382312774658203,4,0.044314727913217,2.935374795134995,32.917259216308594,-1.5581273864753649,32.817405700683594,5.706182161396099,32.58202743530273,0.044314727913217
11779,2020-01-13,32.94579315185547,33.22396469116211,32.895862579345696,32.97432327270508,9328768.0,-0.0015131283072223889,-4.1109724574378195,1.0,71.022939641,69.78975039601494,-0.3496516629744164,-0.6514109292645145,-0.9465709188404752,0.08507347748620475,9.031096691520666,0.32810211181641336,0.38527497025580715,0.5474334716796889,-0.24655506358302404,1.3414220069424054,0.15043920404833244,0.9444277393110454,-0.8497973191657806,73.28793467868651,2.7712101657200066,0.39699426763135787,1,-0.24251365661621094,-0.7952947616577148,-0.9094171524047852,0.128387451171875,2.610553741455078,0,0.06819650735213245,1.066636955165411,32.99571990966797,2.935374795134995,32.917259216308594,-1.5581273864753649,32.817405700683594,0.06819650735213245
11780,2020-01-14,32.67475128173828,32.88159942626953,32.50356674194336,32.874465942382805,8804139.0,-0.008226903776997752,2.5333190715584553,7.000133707714686,66.13759907637176,70.3774872259961,-0.03411603284121867,-0.28309313623080357,-0.6820988570725035,0.36394456539940734,8.256978051821308,0.4422264099121094,0.4012243745494004,0.2054215431213393,-0.38639474856898204,0.7972378348116607,-0.09048660272382136,0.5013296889665,-0.4208398088624534,23.76249682284165,-46.07994316595007,0.2959081458451604,1,0.028528213500976562,-0.5242528915405273,-0.7221841812133789,0.3994293212890625,2.7888717651367188,1,0.07531104466878125,-4.1109724574378195,32.94579315185547,1.066636955165411,32.99571990966797,2.935374795134995,32.917259216308594,0.07531104466878125
11781,2020-01-15,33.20256805419922,33.45934295654297,32.817405700683594,32.845935821533196,8239975.0,0.016153658459702847,-2.1034514555497155,-1.7857088283608737,74.50204126856939,71.22777958807806,-0.5080116191295616,-0.7451906011348157,-1.2070384546611592,-0.15380536608271456,8.82912370739428,0.7845916748046875,0.4243057637970793,0.6672611236572266,0.05674012976506759,1.2777821175493855,0.3620006267111435,0.9725216206033096,-0.8128491307633112,73.1344117564887,3.0747969097344594,0.3052604969460803,1,-0.38159942626953125,-0.9343805313110352,-1.1768903732299805,-0.128387451171875,1.6191139221191406,2,0.06487643289972467,2.5333190715584553,32.67475128173828,-4.1109724574378195,32.94579315185547,1.066636955165411,32.99571990966797,0.06487643289972467
11782,2020-01-16,33.338088989257805,33.544937133789055,33.20256805419922,33.273895263671875,8080988.0,0.00408164015618806,-2.3103422838594767,0.17999978607106507,76.29634618355814,71.93639924186813,-0.5554654016184557,-0.8240935935955349,-1.3187329722120609,-0.2710803752360462,9.945011724230808,0.34236907958983664,0.46117135399195774,0.7400146484374943,0.07016102584451289,1.4098682710304793,0.4050878371410036,1.074941459733985,-0.834522247314446,80.1369285941923,9.553507057812496,0.33492681129649216,1,-0.474323272705071,-1.027104377746575,-1.4479322433471609,-0.26390838623046164,0.6348075866699219,3,0.0646127070799074,-2.1034514555497155,33.20256805419922,2.5333190715584553,32.67475128173828,-4.1109724574378195,32.94579315185547,0.0646127070799074
11783,2020-01-17,33.801712036132805,33.85877227783203,33.33095550537109,33.495006561279304,10607953.0,0.013906707340795244,1.5084801073271004,4.77781079153822,80.36814043146559,72.4051365610671,-0.9114279484456276,-1.2376985088867443,-1.7590893976259707,-0.7226873909451683,10.961235579598272,0.5278167724609446,0.4845379759497064,1.1315977096557575,0.28306385364408015,1.9801315656674312,0.7073307816499224,1.5558646376615926,-1.1106986236572212,95.78955072214866,23.371981265129634,0.42426692800583765,1,-0.7810287475585866,-1.3338098526000906,-1.9258203506469656,-0.7596282958984304,-0.24251174926757102,4,0.06309347701750045,-2.3103422838594767,33.338088989257805,-2.1034514555497155,33.20256805419922,2.5333190715584553,32.67475128173828,0.06309347701750045
11784,2020-01-21,33.93723297119141,33.958629608154304,33.68758773803711,33.83737564086914,7146555.0,0.0040092920415906175,2.8000802246286822,0.3255805276054163,82.16373948929305,73.9165821462448,-0.9275672223783218,-1.2934793234865367,-1.8702089905699069,-0.8516600054672807,12.187405407553648,0.2710418701171946,0.5096659220489386,1.1743940353393612,0.20012821025724037,2.1486598604214855,0.6872611227982972,1.661526947880425,-1.0126677856445383,98.52950429429839,23.778322288416476,0.4871329125410621,1,-0.7061347961425852,-1.4194021224975657,-2.0613412857055735,-1.048501968383789,-1.7403717041015696,1,0.04245483756315149,1.5084801073271004,33.801712036132805,-2.3103422838594767,33.338088989257805,-2.1034514555497155,33.20256805419922,0.04245483756315149
11785,2020-01-22,33.994293212890625,34.172611236572266,33.880172729492195,33.930099487304695,12269182.0,0.0016813463179996546,-2.5652962515117097,0.6428544141802705,81.45893988383447,75.28478899608396,-0.8529243076915094,-1.2926661967248876,-1.8989424255024545,-0.9039375271897967,13.158181099076977,0.292438507080071,0.5245037137134787,1.1526382446289034,0.04934380014660178,2.2559326891112015,0.6009910223877526,1.7042854668700542,-0.862915142822267,86.84199415074636,12.306154674179083,0.5516472222411496,1,-0.6562042236328125,-1.369471549987793,-2.118401527404785,-1.1840229034423757,-3.2453632354736364,2,0.04595046793994206,2.8000802246286822,33.93723297119141,1.5084801073271004,33.801712036132805,-2.3103422838594767,33.338088989257805,0.04595046793994206
11786,2020-01-23,34.201141357421875,34.236804962158196,33.83737564086914,34.001426696777344,8518552.0,0.006084790268644724,1.9473624950741324,3.1111243166155096,86.84214641591582,77.60239744917455,-0.9418984732496156,-1.4177175151962658,-2.074706101054126,-1.1083960031282203,14.4276343563601,0.3994293212890554,0.5314961663752555,1.2614122390747085,0.04093683206376397,2.4818876460856494,0.6511745355692398,1.8716499425801771,-0.8615166540527355,96.55169870057127,17.56258663069555,0.6102377035054708,1,-0.8309555053710938,-1.4087018966674805,-2.410841941833496,-1.3908710479736257,-1.7974319458007884,3,0.03691343736922281,-2.5652962515117097,33.994293212890625,2.8000802246286822,33.93723297119141,1.5084801073271004,33.801712036132805,0.03691343736922281
11787,2020-01-24,34.04422378540039,34.35805892944336,33.91583633422852,34.12981414794922,6731282.0,-0.004588079981939885,-1.5833379759106607,-0.42856324254116207,80.85721183819665,77.73878935868943,-0.6797975505527631,-1.1862344823177509,-1.8720205050580034,-0.9557852714489172,15.828274264587582,0.44222259521483664,0.5769395563398518,1.0185459136962862,-0.260433085695162,2.2975249130877344,0.37905641400056567,1.6580354133920068,-0.5251630302734398,69.44464046291743,-10.644482928077181,0.6394894996957232,1,-0.6134109497070312,-1.0306720733642578,-2.2539243698120117,-1.2339534759521413,-2.5249652862548793,4,0.022836713676267717,1.9473624950741324,34.201141357421875,-2.5652962515117097,33.994293212890625,2.8000802246286822,33.93723297119141,0.022836713676267717
11788,2020-01-27,33.716121673583984,34.35805892944336,33.6590576171875,34.06562042236328,7642442.0,-0.009637526585555722,-2.0153615771328894,4.083389044881223,70.95123916265436,77.73082263887325,-0.2668187571746472,-0.7890436392638875,-1.5079175683284376,-0.6414582611812065,16.906579221802225,0.6990013122558594,0.6013295581670164,0.6209001541137695,-0.648942343361341,1.89074265158888,-0.014021094623785757,1.2558214028513248,0.641937255859375,8.163655117087519,-69.36933934753095,0.6349212487375547,1,-0.285308837890625,-0.7025699615478516,-1.9258222579956055,-0.9058513641357351,-0.3209724426269531,0,0.007615790001876732,-1.5833379759106607,34.04422378540039,1.9473624950741324,34.201141357421875,-2.5652962515117097,33.994293212890625,0.007615790001876732
11789,2020-01-28,34.04422378540039,34.172611236572266,33.68758773803711,33.708988189697266,7176137.0,0.009731312367207146,-1.5660141271442987,-0.959189687728528,73.78194660220686,78.58019458618826,-0.47240071700657893,-1.0401460791143933,-1.7996030270141148,-0.982478513689216,18.028267466439665,0.48502349853515625,0.6430742688156528,0.8662631988525362,-0.42540573238228063,2.1579321300873495,0.22042873323513135,1.512097664469941,0.31383514404296875,55.102352665098586,-20.616834115105057,0.6458344656174073,1,-0.45649147033691406,-1.0306720733642578,-2.2360925674438477,-1.2339534759521413,-1.1412277221679688,1,-0.014246866123091229,-2.0153615771328894,33.716121673583984,-1.5833379759106607,34.04422378540039,1.9473624950741324,34.201141357421875,-0.014246866123091229
11790,2020-01-29,34.10128402709961,34.43651962280273,33.93723297119141,33.994293212890625,9148190.0,0.001676062349340146,-3.516156858685875,0.3191511151570323,72.16751785923643,78.32080309626237,-0.34176762014379136,-1.0126160021589783,-1.8218219621348908,-1.0536228751219383,19.092076981220217,0.4992866516113139,0.6643520074510292,0.8366615295410185,-0.45877982762056746,2.1321028867026044,0.18894085096022195,1.484382208121815,-0.4422264099121094,56.880774458188895,-17.06056683819709,0.6477206785807937,1,-0.2817401885986328,-0.8915834426879883,-2.2931528091430664,-1.3373756408691406,-1.8830223083496094,2,-0.055846071910264694,-1.5660141271442987,34.04422378540039,-2.0153615771328894,33.716121673583984,-1.5833379759106607,34.04422378540039,-0.055846071910264694
11791,2020-01-30,34.27960205078125,34.343795776367195,33.80884552001953,33.965763092041016,7347181.0,0.005229070657278845,1.4193501082577373,2.9333262024458944,72.90175708605874,77.94362652987354,-0.39251941508472044,-1.1090404418237085,-1.9714760510715408,-1.2451310926937111,20.183838062958976,0.5349502563476634,0.7246061812849263,0.9268911361694308,-0.3940812399071092,2.2478635122459707,0.2664049481311608,1.5873773242077007,-0.604995193481443,79.81668931881705,8.339335995500036,0.6604861880382689,1,-0.39586448669434304,-1.069901466369629,-2.4126272201538086,-1.6369476318359375,-4.386592864990234,3,-0.10299629698541957,-3.516156858685875,34.10128402709961,-1.5660141271442987,34.04422378540039,-2.0153615771328894,33.716121673583984,-0.10299629698541957
11792,2020-01-31,33.944366455078125,34.35092544555664,33.701854705810554,34.236804962158196,9646741.0,-0.009779448291334036,1.4931681478170769,-0.9318107230980314,64.67995730875123,76.20049507179417,0.04219833967275122,-0.6877246297238457,-1.619848671430283,-0.9241439882055857,20.998233622763887,0.6490707397460866,0.8127843817082834,0.514622688293457,-0.7518992218214535,1.7811445984083676,-0.1186382667639947,1.1478836433509088,-0.25452134246825864,36.697463777005055,-31.45801618059113,0.6332609550574549,1,0.10342216491699219,-0.6455078125,-2.0773916244506836,-1.3623409271240163,-3.188302993774414,4,-0.0453877094891707,1.4193501082577373,34.27960205078125,-3.516156858685875,34.10128402709961,-1.5660141271442987,34.04422378540039,-0.0453877094891707
11793,2020-02-03,34.37945938110352,34.45078659057617,33.95149612426758,34.008560180664055,8584306.0,0.012817824324433902,-1.0588138139319057,-1.268298091598154,69.8224964424393,74.82924584436597,-0.3378513004778867,-1.0277688483418501,-2.032236280842767,-1.374744433174989,21.92097039794657,0.5064201354980469,0.8539537124910979,0.8559209823608498,-0.39959958603087387,2.1114415507525734,0.2281606981649844,1.4836812665567152,-0.6776046752929688,90.65417757962386,22.19170198555034,0.6277602841958623,2,-0.3245372772216868,-1.0627689361572337,-2.5124845504760813,-1.797433853149414,-5.9843101501464915,0,-0.08319505115691561,1.4931681478170769,33.944366455078125,1.4193501082577373,34.27960205078125,-3.516156858685875,34.10128402709961,-0.08319505115691561
11794,2020-02-04,34.30099868774414,34.600570678710945,34.15834426879883,34.31526565551758,8540143.0,-0.0022821968341510956,-1.9523506341364505,-0.03846588980653773,73.74999582171296,73.97269650413025,-0.2261456232700212,-0.8555408638271729,-1.9312838878489487,-1.3167327051091888,22.98771446226691,0.4422264099121165,0.8815736948636541,0.6900850296020522,-0.5237254289978921,1.9038954882019965,0.0831798003020765,1.296990258902028,-0.5991439819335866,66.66666666666588,-7.1423015040947035,0.6069052292999723,2,-0.17118453979492188,-0.9094161987304616,-2.434023857116699,-1.8188304901123047,-9.14407920837402,1,-0.026408836227581056,-1.0588138139319057,34.37945938110352,1.4931681478170769,33.944366455078125,1.4193501082577373,34.27960205078125,-0.026408836227581056
11795,2020-02-05,34.472183227539055,34.55064010620117,34.10841751098633,34.24393844604492,7098326.0,0.004990657600184578,1.2963146374558023,-15.998128342245492,70.6976796250782,72.17886686070385,-0.36030220553325165,-0.9252997017453097,-2.055219499604412,-1.4978979208303755,24.628108069360326,0.44222259521484375,0.8579022933309375,0.7667617797851491,-0.4032934735530773,1.9368170331233756,0.18173415311603236,1.351789406454266,-0.7164055633544777,85.71434635154537,11.331777203191962,0.5850276266691132,2,-0.34236907958983664,-1.0806007385253764,-2.5570631027221573,-2.0934371948242116,-8.537803649902337,2,-0.045520388248953325,-1.9523506341364505,34.30099868774414,-1.0588138139319057,34.37945938110352,1.4931681478170769,33.944366455078125,-0.045520388248953325
11796,2020-02-06,34.422252655029304,34.643367767333984,34.37945938110352,34.486446380615234,5835825.0,-0.0014484308168176696,-2.523940505297713,-0.2812494777129454,68.18177747127284,70.77048526437899,-0.3081096020890115,-0.7894488496428167,-1.9585657164238697,-1.4513925004255555,25.58776829666688,0.26390838623046164,0.8141168099319529,0.6365888595581097,-0.4965843729541888,1.7697620920704082,0.07000224330196403,1.2031754758142554,-0.6157874099731444,76.51491823736343,2.7420834243087597,0.566586616256149,2,-0.2710399627685618,-1.0092716217041087,-2.4268898963928294,-2.264619827270515,-12.66048431396485,3,-0.0640280855052433,1.2963146374558023,34.472183227539055,-1.9523506341364505,34.30099868774414,-1.0588138139319057,34.37945938110352,-0.0640280855052433
11797,2020-02-07,34.372325897216804,34.650497436523445,34.343795776367195,34.50071334838867,6773623.0,-0.0014504209911202492,-2.307689143045467,2.0000000000001106,61.11111936451464,69.67713862014124,-0.23104385282012174,-0.658694473813874,-1.8555541217487033,-1.4064687218495848,26.6619458731357,0.30670166015625,0.770536825875979,0.513908767700201,-0.5702909067539537,1.5981084421543557,-0.028191069526876333,1.0560086049272783,-0.4989084503784156,60.20443246252203,-10.337983247253383,0.5420998372270766,2,-0.20328330993653054,-0.955780029296875,-2.3769631385803294,-2.2396583557128906,-8.694723129272468,4,-0.1303175329135492,-2.523940505297713,34.422252655029304,1.2963146374558023,34.472183227539055,-1.9523506341364505,34.30099868774414,-0.1303175329135492
11798,2020-02-10,34.457916259765625,34.493579864501946,34.27960205078125,34.443653106689446,5926815.0,0.0024900951656503523,4.000044569238976,-0.111094604231105,60.33992188281205,68.18358031798626,-0.22388935057284698,-0.6631227337348449,-1.8822914554865804,-1.495590160322024,27.329853322958346,0.21397781372069602,0.6921621867545653,0.5263893127441435,-0.5089671468624957,1.5617457723507826,0.008711082940820347,1.0440675425474666,-0.5067908139587303,64.4736564323053,-2.424127731501258,0.5176782298033209,2,-0.2817401885986257,-1.041370391845696,-2.4447216987609863,-2.271754264831543,-10.891582489013672,0,-0.10743112759793716,-2.307689143045467,34.372325897216804,-2.523940505297713,34.422252655029304,1.2963146374558023,34.472183227539055,-0.10743112759793716
11799,2020-02-11,35.19258117675781,35.285308837890625,34.457916259765625,34.457916259765625,8674735.0,0.02132064259062605,-1.2524352503790475,51.507889810083995,68.75000000000009,67.80385611140444,-0.8700212763446942,-1.2868088011572354,-2.554331622251496,-2.2369526989062933,28.273387310989722,0.827392578125,0.6587415987988265,1.148714828491208,0.07677530971473345,2.2206543472676827,0.6127450691029708,1.6846845878794454,-1.171518531879265,92.1209665656451,26.599832571693568,0.535969759388237,2,-0.6989994049072266,-1.4586296081542969,-3.1009273529052734,-3.0064191818237305,-12.075605392456051,1,-0.19314957069105232,4.000044569238976,34.457916259765625,-2.307689143045467,34.372325897216804,-2.523940505297713,34.422252655029304,-0.19314957069105232
11800,2020-02-12,35.135520935058594,35.392295837402344,34.957202911376946,35.26390838623047,7402139.0,-0.0016213713172281707,1.2592702638460078,-0.17475647496209526,65.3395925340495,66.96361560562565,-0.7273108958189951,-1.0919249910225801,-2.4370077126766745,-2.185395440053938,30.487887109145717,0.43509292602539773,0.6762228738067435,0.968616104125978,-0.0017308098262702742,1.9389630180782262,0.4834426471498503,1.4537895611021057,-0.962748747018594,76.92312966683352,14.694004518009187,0.48517345697612446,2,-0.5884456634521484,-1.3480758666992188,-3.0438671112060547,-2.9493589401245117,-13.024250030517578,2,-0.284003230637509,-1.2524352503790475,35.19258117675781,4.000044569238976,34.457916259765625,-2.307689143045467,34.372325897216804,-0.284003230637509
11801,2020-02-13,35.356632232666016,35.44935989379883,35.099857330322266,35.27104187011719,7242031.0,0.006293098600020919,1.578919961155757,-0.666656762538626,71.10089717452593,67.67705336848951,-0.8711943454019391,-1.2051748370837743,-2.582776328951468,-2.418182574608693,31.67387308547661,0.3495025634765625,0.6612244456214711,1.08202419281006,0.08455596290246348,2.0794924227176566,0.5832900778562617,1.5807583077638583,-1.0131267337152892,92.07291819530727,29.485987619784737,0.4987341149537973,2,-0.6562042236328125,-1.3801689147949219,-3.2203993797302246,-3.1704702377319336,-13.972894668579102,3,-0.2664918025287508,1.2592702638460078,35.135520935058594,-1.2524352503790475,35.19258117675781,4.000044569238976,34.457916259765625,-0.2664918025287508
11802,2020-02-14,35.49215316772461,35.50642013549805,35.185447692871094,35.37803268432617,5107626.0,0.0038329706903867944,3.5,1.3333333333333333,80.44006998438704,68.85678376203924,-0.853865872631367,-1.234329073454596,-2.6478743965354425,-2.5631153975469942,32.79974558471799,0.3209724426269531,0.6607325783350788,1.109841918945314,0.07372292425792892,2.145960913632699,0.5917824216016214,1.6279014162890064,-0.9717109655981844,98.837075524793,28.152888832542487,0.5180594973436934,2,-0.6847343444824219,-1.4871597290039062,-3.207916736602783,-3.3059911727905273,-10.877317428588864,4,-0.3868569134640756,1.578919961155757,35.356632232666016,1.2592702638460078,35.135520935058594,-1.2524352503790475,35.19258117675781,-0.3868569134640756
11803,2020-02-18,35.93437957763672,36.04850387573242,35.4136962890625,35.60627746582031,7238666.0,0.012459836060728424,1.2820410849949262,2.8750501403931006,81.17645430304083,69.68194581552012,-1.1760004713432934,-1.5901153018961907,-3.0195256479526265,-3.017858281093339,33.69191174033192,0.6348075866699219,0.6577093296983847,1.4454349517822251,0.23636969103351646,2.654500212530934,0.8409023214078672,2.049967582156583,-1.2364613475034005,92.82502284375353,19.33664370009795,0.6045326303743551,2,-0.8559188842773438,-1.6583442687988281,-3.646576404571533,-3.7482175827026367,-11.291011810302734,1,-0.28543074710758476,3.5,35.49215316772461,1.578919961155757,35.356632232666016,1.2592702638460078,35.135520935058594,-0.28543074710758476
11804,2020-02-19,35.37803268432617,35.69186782836914,35.23537826538086,35.54208374023437,5640947.0,-0.015482301346223415,-1.0317325568562867,-0.49999999999997835,68.08082597909993,69.39118429930032,-0.5037884801966257,-0.970026598996796,-2.4049714260287374,-2.479781685984662,34.25775170721895,0.6990013122558594,0.6987803059308533,0.8170480728149414,-0.4248546234087769,2.0589507690386597,0.19609672470308226,1.4379994209268006,-0.40999732507303577,38.562210306280505,-35.49737530179982,0.6209513481118608,2,-0.21397972106933594,-1.1019973754882812,-3.0046372413635254,-3.19187068939209,-9.27960205078125,2,-0.3338709933073033,1.2820410849949262,35.93437957763672,3.5,35.49215316772461,1.578919961155757,35.356632232666016,-0.3338709933073033
11805,2020-02-20,35.55634689331055,35.61340713500977,35.24964141845703,35.29243850708008,5250911.0,0.005040252254144617,-1.0816197336826427,-1.6086966631787698,68.08079149212955,69.37996363495105,-0.5723275018587017,-1.080724739272533,-2.521806170688997,-2.67745092945907,34.529236070988325,0.3637657165527415,0.6879095673609541,0.9172595977783189,-0.3702216072719722,2.20474080282861,0.2735189952531698,1.561000200303468,-0.37221783076155646,48.1200891097868,-24.169810387065745,0.6437406025251459,2,-0.39229393005371094,-1.2803115844726562,-3.129457950592041,-3.370184898376465,-10.235376358032227,3,-0.3498495260588508,-1.0317325568562867,35.37803268432617,1.2820410849949262,35.93437957763672,3.5,35.49215316772461,-0.3498495260588508
11806,2020-02-21,35.463623046875,35.69186782836914,35.4136962890625,35.54921340942383,10307925.0,-0.002607800140823513,-2.0000617118877666,-0.3243184643404354,73.10196410547941,70.71227971728048,-0.35352794866112447,-0.9365888144679673,-2.3690224036098826,-2.5979844453203995,34.756178792110475,0.2781715393066406,0.673386370625316,0.7614116668701172,-0.5590353757056903,2.0818587094459247,0.10118814558221345,1.421635188158021,-0.22824478149414062,32.23143052885147,-42.719917288699854,0.6602235212879024,2,-0.29957008361816406,-1.0306682586669922,-3.036734104156494,-3.277461051940918,-8.90870094299316,4,-0.37650840481484793,-1.0816197336826427,35.55634689331055,-1.0317325568562867,35.37803268432617,1.2820410849949262,35.93437957763672,-0.37650840481484793
11807,2020-02-24,34.82168197631836,35.998573303222656,34.807418823242195,35.69900131225586,8397279.0,-0.01810139561059898,-1.6299281569261863,10.25021170388198,56.32649853633613,70.26634378989426,0.40103011498730723,-0.24603020897276906,-1.6684136676846322,-1.9700932121394032,34.13592561403848,1.1911544799804616,0.6563743045683879,0.08059768676757528,-1.2035658009364667,1.3647611744716173,-0.5614840570844422,0.7226794306195927,1.2268218994140625,1.1492486391279846,-68.84916033417637,0.6420817438520204,2,0.43152809143066406,-0.19614601135253906,-2.277103900909424,-2.553494453430176,-8.56633186340332,0,-0.38590739015336384,-2.0000617118877666,35.463623046875,-1.0816197336826427,35.55634689331055,-1.0317325568562867,35.37803268432617,-0.38590739015336384
11808,2020-02-25,33.97289657592773,34.86447906494141,33.88730239868164,34.78601837158203,10669500.0,-0.02437519821609646,1.014707559449592,0.9268253443717905,46.153846153846054,67.75566002921047,1.3117217916940476,0.6566449906825298,-0.7576569431062268,-1.1366776117750348,33.60577314750394,0.9771766662597727,0.6359028959004647,-0.7810264587402429,-2.0265977866799645,0.4645448691994787,-1.4038121227101001,-0.15824079477038566,2.050785598754892,4.054154161930942,-63.62419928714202,0.6227856639698605,2,0.995006561279304,0.7168331146240305,-1.3855214118957448,-1.6619119644164968,-10.092725753784173,1,-0.2754566663421585,-1.6299281569261863,34.82168197631836,-2.0000617118877666,35.463623046875,-1.0816197336826427,35.55634689331055,-0.2754566663421585
11809,2020-02-26,33.559200286865234,34.45078659057617,33.544937133789055,34.372325897216804,9675482.0,-0.012177245120618463,-1.152551284026921,1.0000046914217353,39.87338612155511,64.92608153893332,1.6420346632650435,1.0879196433464173,-0.283219422958787,-0.7368128206694919,33.258098498358315,0.9058494567871165,0.6422742876224277,-1.1704715728759751,-2.49086264027995,0.14991949452799957,-1.8306671065779625,-0.5102760391739878,2.439373016357422,0.5813067664172679,-62.138148687772365,0.6601955337019878,2,1.2375202178955078,1.2375202178955078,-0.8149075508117676,-1.0912981033325195,-8.823108673095703,2,-0.26567476111821486,1.014707559449592,33.97289657592773,-1.6299281569261863,34.82168197631836,-2.0000617118877666,35.463623046875,-0.26567476111821486
11810,2020-02-27,32.196861267089844,33.62339401245117,32.18259429931641,33.60199737548828,11601830.0,-0.04059509786079729,-1.0099460391455766,1.728067706280831,30.882330772613656,60.45735193872085,2.8426193922400387,2.424578095617065,1.1317210675406102,0.60249345394881,33.07976893004444,1.4407997131347585,0.6114425629486391,-2.437589454650876,-4.161735109706477,-0.7134437995952752,-3.299662282178673,-1.5755166271230792,3.654493865966799,0.37387437820873626,-58.097201694485534,0.8620728275278003,2,1.9186878204345703,1.9186878204345703,0.6776032447814941,0.3209695816040039,-8.83737564086914,3,-0.189410718732961,-1.152551284026921,33.559200286865234,1.014707559449592,33.97289657592773,-1.6299281569261863,34.82168197631836,-0.189410718732961
11811,2020-02-28,30.74892997741699,31.640514373779297,30.18544960021973,31.62624740600586,20859797.0,-0.04497119385835491,2.2125905665502197,0.6243647311781275,24.901154542425317,54.286361334058434,3.9875461773177783,3.788685982923493,2.596278360022847,2.0104246881673298,33.84256723075564,2.0114116668701136,0.4376133761154861,-3.7089871406555197,-6.157113954109786,-1.2608603272012537,-4.933050547382653,-2.4849237339283867,4.808924288940435,9.693245937742173,-46.552667680401214,1.224063406727134,2,2.3680467605590856,2.3680467605590856,2.2325253486633336,1.8758916854858434,-4.843080520629879,4,-0.1765251488791687,-1.0099460391455766,32.196861267089844,-1.152551284026921,33.559200286865234,1.014707559449592,33.97289657592773,-0.1765251488791687
11812,2020-03-02,32.40370941162109,32.410842895507805,30.599143981933594,30.80599021911621,13534628.0,0.05381583799564482,1.2477846996669222,-1.8211415166740068,38.31168943924114,49.52360968252514,2.0658450690742853,2.1213279183823275,0.9712579554306302,0.3247476703304315,34.561244960021334,1.8116989135742116,0.308239105586523,-1.977174854278573,-4.58508375895115,0.6307340503940075,-3.281129306614865,-0.6732204019422809,2.6169043881225704,47.40854547136951,-7.474543933032294,1.3039544523362896,3,0.6883020401001048,0.7132673263549876,0.6776032447815012,0.25320911407471414,-6.875892639160153,0,-0.1804974619863018,2.2125905665502197,30.74892997741699,-1.0099460391455766,32.196861267089844,-1.152551284026921,33.559200286865234,-0.1804974619863018
11813,2020-03-03,31.51925849914551,33.22396469116211,31.412267684936523,32.154064178466804,16336104.0,-0.027294742748136702,-3.2689069209835493,-0.3973199309986729,29.449315905201402,45.23121967431419,2.5235244005170436,2.9307753753763173,1.8668363952297362,1.1807025647160678,34.7550294893914,1.811697006225586,0.10031654290268932,-2.7186157226562493,-5.6236208265916865,0.18638938127918436,-4.171118274623968,-1.2661131706885307,3.0178388806457512,31.270891419397994,-18.12104075022552,1.4525025519677173,3,1.57275295257568,1.5977182388305629,1.7029237747192347,1.1982870101928675,-4.707559585571293,1,-0.16700609839451575,1.2477846996669222,32.40370941162109,2.2125905665502197,30.74892997741699,-1.0099460391455766,32.196861267089844,-0.16700609839451575
11814,2020-03-04,33.39514923095703,33.43081283569336,31.74750328063965,31.818830490112305,11412000.0,0.05951569996046624,1.043290374038741,-2.4831516040153576,41.909806797756865,42.32333248605057,0.3763604744110651,1.036692858799789,0.03306830258470228,-0.7146597061416813,34.60023109765257,1.911554336547848,-0.12148203695456772,-0.7974325180053725,-3.7264410499531095,2.1315760139423645,-2.2619367839792446,0.6670717479684996,0.7067833708770763,93.3610101233139,45.49141307299569,1.4645042659738687,3,-0.30313777923583984,-0.27817249298095703,-0.17296695709228516,-0.6776037216186523,-5.470754623413086,2,-0.28492097289366713,-3.2689069209835493,31.51925849914551,1.2477846996669222,32.40370941162109,2.2125905665502197,30.74892997741699,-0.28492097289366713
11815,2020-03-05,32.90299606323242,33.08844375610352,32.30385208129883,32.631954193115234,11901438.0,-0.014737265113592857,1.444449726646034,0.1719461065164651,38.87451706998471,38.52028281544005,0.5057384888174568,1.4812007467174624,0.5516865485324871,-0.2394570436246113,34.604840609555865,1.0912971496582031,-0.4188701867496789,-1.2111263275146484,-4.192204161285289,1.769951506255996,-2.701665244399969,0.27941258937067204,0.8072882384402504,83.73628052812067,39.74551471056974,1.4905389168853216,3,0.18901538848876953,0.21398067474365234,0.3976459503173828,-0.18545055389404297,-5.977176666259766,3,-0.2482115742216262,1.043290374038741,33.39514923095703,-3.2689069209835493,31.51925849914551,1.2477846996669222,32.40370941162109,-0.2482115742216262
11816,2020-03-06,32.21826171875,32.360912322998054,31.06990051269531,31.390869140625,13209083.0,-0.020810698915275427,1.3205158972319444,3.0526375049259697,35.85952434225766,36.24617457165355,0.7618193624803311,2.100020682656236,1.2612234303130734,0.4231480232010938,34.77994676346657,1.833095550537113,-0.6797066113246615,-1.785661125183104,-4.879590108062899,1.3082678576966913,-3.3326256166230053,-0.23869663374320282,1.2125511169433594,57.17892241059942,19.29446797343808,1.5469644914398981,3,0.3067026138305735,0.8987150192260742,1.2963604927062988,0.5385141372680664,-4.35092926025391,4,-0.2749613300016671,1.444449726646034,32.90299606323242,1.043290374038741,33.39514923095703,-3.2689069209835493,31.51925849914551,-0.2749613300016671
11817,2020-03-09,29.893009185791016,31.818830490112305,29.33666229248047,30.66333770751953,17452096.0,-0.0721718804464786,-1.6363662147023132,-0.9310314620832104,27.55695755870059,34.17985361663739,2.586404670747946,4.292570155294307,3.5820109822173265,2.717080895398766,35.450709915316246,2.8815994262695312,-1.0415720606715695,-3.8869478225708036,-7.477272833594313,-0.2966228115472944,-5.682110328082558,-2.091785317059049,3.2132673263549805,13.58882355297939,-16.629472347509925,1.7951625055117548,3,2.0007152557373047,2.7995738983154297,3.653709888458252,2.863766670227051,-3.480741500854492,0,-0.1333810090587707,1.3205158972319444,32.21826171875,1.444449726646034,32.90299606323242,1.043290374038741,33.39514923095703,-0.1333810090587707
11818,2020-03-10,30.75606346130371,31.15549278259277,29.158344268798828,30.44222450256348,18634262.0,0.028871441819344534,2.5897417437184544,-0.4074092414961056,33.212430617067994,33.43974744947215,1.3623180734836922,3.307541995874203,2.724428433498673,1.8279770603324295,36.42259511915925,1.9971485137939418,-1.4288143659133823,-2.8388009071350098,-6.656451817067399,0.9788500027973797,-4.747626362101208,-0.929975452168815,1.8978593444824199,37.39569215054973,7.892754958986682,1.9088254549661952,3,0.6348056793212891,1.847360610961914,2.91726016998291,2.0007123947143555,-4.293867111206055,1,-0.16999076281074754,-1.6363662147023132,29.893009185791016,1.3205158972319444,32.21826171875,1.444449726646034,32.90299606323242,-0.16999076281074754
11819,2020-03-11,28.39514923095703,30.014265060424805,28.08131217956543,30.014265060424805,12817505.0,-0.07676256206575671,1.3876647311820356,-5.159065770441647,27.549199419638413,33.069399521363785,3.2560900033500566,5.410498063611065,5.061423703904481,4.173334668522585,36.27618654481739,2.6747512817382812,-1.797808453648436,-4.8598435401916475,-9.246492235626036,-0.4731948447572556,-7.053167887908842,-2.6665191924744533,3.7693925796508765,6.267801167082313,-20.017652341515387,2.193324347717196,3,2.3609132766723633,3.6697587966918945,5.290657043457031,4.368760108947754,-0.9771747589111328,2,-0.055764817592735105,2.5897417437184544,30.75606346130371,-1.6363662147023132,29.893009185791016,1.3205158972319444,32.21826171875,-0.055764817592735105
11820,2020-03-12,25.15691947937012,27.2681884765625,24.550642013549805,26.74750328063965,18593745.0,-0.11404165286289536,1.0650408507270805,0.9823780191145283,23.010837757289963,32.85936432301541,6.024194688005455,8.28774255438302,8.238302608870864,7.386700208029932,36.37255850185884,3.8445072174072266,-2.1767449119010465,-7.59914321899414,-13.189860011465054,-2.0084264265232257,-10.394501615229597,-4.803784822758683,6.3543055902709895,7.762567002154706,-17.03666862114952,2.795358396235458,3,3.8338079452514613,5.1426534652709925,8.603778839111325,7.681881904602047,1.2838802337646484,3,0.11000850602726953,1.3876647311820356,28.39514923095703,2.5897417437184544,30.75606346130371,-1.6363662147023132,29.893009185791016,0.11000850602726953
11821,2020-03-13,25.93437957763672,27.104137420654297,24.322397232055664,25.78459358215332,16002989.0,0.030904423687651894,1.2349562604253586,-0.0941704519836342,26.89169466903313,31.59047601521452,5.019862081369315,7.133959470145157,7.402432046103726,6.581697200832608,36.41600136670733,2.781740188598633,-2.513424744661272,-6.350570487976071,-12.57107984513354,-0.1300611308186035,-9.460825166554805,-3.2403158093973374,4.323940541907955,21.50332418218503,-6.027746601882345,3.1102546785787344,3,2.942225456237793,4.251070976257324,7.826318740844727,6.904421806335449,-0.48502159118652344,4,0.03822878493653503,1.0650408507270805,25.15691947937012,1.3876647311820356,28.39514923095703,2.5897417437184544,30.75606346130371,0.03822878493653503
11822,2020-03-16,21.761768341064453,25.385164260864254,21.2410831451416,23.6590576171875,12094493.0,-0.1608911145948646,-1.820388601574343,-12.666666666666666,22.928526195717893,30.86594382527191,8.408396405790626,10.777764410064506,11.47062154392134,10.701766801501755,36.59810743819426,4.693296432495117,-2.809815266648151,-9.836662483215331,-17.443100582366817,-2.230224384063849,-13.639881532791073,-6.03344343363959,7.309367200982418,5.251802325737987,-24.205932831341514,3.8032190495757416,3,5.574179649353027,6.883025169372559,12.020328521728516,11.098431587219238,4.771755218505856,0,0.2805637860738752,1.2349562604253586,25.93437957763672,1.0650408507270805,25.15691947937012,1.3876647311820356,28.39514923095703,0.2805637860738752
11823,2020-03-17,25.677602767944336,25.855920791625977,20.98430824279785,22.310983657836914,19085987.0,0.17994100320839745,1.6168566712669399,-1.774436377454696,34.875445595332636,30.084348136113665,3.9971206301262185,6.381291229762411,7.490495573666735,6.749477736779681,35.973777983331075,4.871612548828125,-2.846283052720203,-5.407989215850829,-13.165100824213411,2.3491223925117524,-9.286545020032122,-1.5294334116695367,1.8275222947214829,51.9747172653686,18.085043012804164,3.8785558041812913,3,1.3587732315063512,2.838803291320801,8.115191459655762,7.186161994934082,0.22824668884277344,1,0.028611117775734662,-1.820388601574343,21.761768341064453,1.2349562604253586,25.93437957763672,1.0650408507270805,25.15691947937012,0.028611117775734662
11824,2020-03-18,23.566333770751953,24.77175521850586,22.054208755493164,24.144079208374023,13570939.0,-0.08222220026816796,1.9649776135165873,-0.1716099798422506,33.901012088822895,29.53173647154013,5.104326018253808,7.970960952805445,9.510004810046617,8.807089567487651,35.939049576104175,3.623394012451172,-3.1856393942108383,-6.928673267364502,-15.097408178661034,1.2400616439320302,-11.013040723012764,-2.844305811716236,2.6346279279402722,41.08966803791581,2.8381765254933455,4.084367455648266,3,3.1062765121459996,4.950072288513184,10.230027198791511,9.297430992126465,2.5392284393310582,2,0.12288133604132101,1.6168566712669399,25.677602767944336,-1.820388601574343,21.761768341064453,1.2349562604253586,25.93437957763672,0.12288133604132101
11825,2020-03-19,23.11697578430176,24.493581771850586,21.761768341064453,23.52353858947754,10488222.0,-0.019067793523653065,1.328267442616555,0.7037057823409919,35.21282546372548,29.45988104059211,4.491929220021799,7.842709470301724,9.859569694367405,9.193596550439413,35.92376355553186,2.731813430786133,-3.4123132648137116,-6.7560626983642535,-15.19208045577017,1.6799550590416636,-10.97407157706721,-2.5380538196612967,2.738945007324215,34.84848154292611,-6.725635545758024,4.218008878702959,3,3.2845935821533168,5.399430274963375,10.99679088592529,10.06419467926025,3.86590576171875,3,0.18605369179236897,1.9649776135165873,23.566333770751953,1.6168566712669399,25.677602767944336,-1.820388601574343,21.761768341064453,0.18605369179236897
11826,2020-03-20,22.111270904541016,23.880170822143555,21.982881546020508,23.302425384521484,12120290.0,-0.043505036694449384,-1.6206862029628497,2.9298166600987328,29.543522218860957,29.680610447276592,4.373061368611609,8.218148599779582,10.744149469893486,10.133267001174048,35.80499633444936,1.8972892761230469,-3.9792453310542157,-7.094149971008299,-15.777061366037266,1.5887614240206673,-11.435605668522783,-2.752694273493816,2.7703273773193366,23.133257221251245,-16.971557694585382,4.341455697514484,3,3.958629608154297,6.405135154724121,12.055989265441895,11.123393058776855,4.878742218017578,4,0.19580642050315578,1.328267442616555,23.11697578430176,1.9649776135165873,23.566333770751953,1.6168566712669399,25.677602767944336,0.19580642050315578
11827,2020-03-23,21.383737564086914,22.781740188598636,20.884450912475586,22.432239532470703,13594493.0,-0.03290328012329169,1.1714285714285666,0.8802401250264208,29.7289581298828,29.29355794870046,4.209267628569261,8.313567212027472,11.33638729811507,10.79316772224037,37.70832026011476,1.8972892761230504,-4.556565741642675,-7.1497860908508315,-16.079027674341674,1.779455492640011,-11.614406882596256,-2.6851652991054102,3.109844207763672,10.043038854670778,-29.891227052501968,4.464620791745422,3,4.065620422363281,7.08273983001709,12.954708099365234,11.8794584274292,5.948644638061527,0,0.19012674515755923,-1.6206862029628497,22.111270904541016,1.328267442616555,23.11697578430176,1.9649776135165873,23.566333770751953,0.19012674515755923
11828,2020-03-24,24.614835739135746,24.65763282775879,22.368045806884766,22.43937110900879,15638329.0,0.1511007215350102,1.025234384358292,-2.074831231342676,33.34235556534331,29.937241964889893,0.017237777463197546,4.580272878653091,8.002220343908558,7.509577854553267,41.05827667679578,3.273895263671875,-5.023366636686493,-3.450784873962398,-12.157885540045807,5.256315792121008,-7.804335207004097,0.9027654590793048,-3.73038482666016,95.9632828557649,60.19346875654298,4.353550333041703,3,-0.5385160446167028,3.851641654968258,9.7913703918457,8.676890373229977,1.8330955505371058,1,0.07794843080687275,1.1714285714285666,21.383737564086914,-1.6206862029628497,22.111270904541016,1.328267442616555,23.11697578430176,0.07794843080687275
11829,2020-03-25,24.643367767333984,25.89871597290039,23.680456161499023,24.27246856689453,12643937.0,0.001159139492159067,-1.8532067102700103,0.17049194700895137,34.04959008881849,31.163770001726398,-0.6698983067785633,4.057575050093597,7.870435561140788,7.419076063654728,43.63568608023788,2.218259811401367,-5.194940691703341,-2.9764612197875984,-11.407886184908705,5.4549637453335045,-7.19217370234815,1.239251262772953,-3.7589168548583984,74.9644625794861,43.39235389316461,4.215712482560551,3,-0.649073600769043,3.7981443405151367,10.033880233764648,8.919400215148926,0.8915824890136719,2,0.05123007948315439,1.025234384358292,24.614835739135746,1.1714285714285666,21.383737564086914,-1.6206862029628497,22.111270904541016,0.05123007948315439
11830,2020-03-26,26.098430633544922,26.383737564086914,24.43651962280273,24.65763282775879,9752592.0,0.059044805886462326,-1.0681815189106638,3.8846074730790194,38.52327163057724,32.45616744189797,-2.2097407470872916,2.2368941655537924,6.335636876290792,5.923200365891169,44.4292374225376,1.9472179412841832,-5.528678239593653,-1.2164768218994126,-9.388035825708798,6.955082181909969,-5.302256323804102,2.8693026800052763,-5.013409118652344,94.8119283715026,63.732734232125175,4.085779501904691,3,-2.464336395263672,2.343081474304199,8.621613502502441,7.464337348937988,-0.8131237030029332,3,0.00027325691104662653,-1.8532067102700103,24.643367767333984,1.025234384358292,24.614835739135746,1.1714285714285666,21.383737564086914,0.00027325691104662653
11831,2020-03-27,25.32097053527832,26.29814529418945,24.73609161376953,24.964336395263672,9277595.0,-0.029789534443014132,-2.8421058804487718,0.2475254602571112,40.897474776587856,34.45271728421685,-1.7080644220307413,2.7266518462815768,7.005667306334104,6.656620738377136,43.71059308268623,1.5620536804199183,-5.5866115354180295,-1.722538948059082,-9.773539869166136,6.328461973047972,-5.748039408612609,2.302961512494445,-3.9180260574340835,80.6744565952532,45.42551162345033,4.025500460553528,3,-1.6868762969970703,3.120541572570801,9.399073600769043,8.24179744720459,0.26390838623046875,4,0.06563378004909959,-1.0681815189106638,26.098430633544922,-1.8532067102700103,24.643367767333984,1.025234384358292,24.614835739135746,0.06563378004909959
11832,2020-03-30,26.55492210388184,26.733238220214844,25.32097053527832,25.456491470336914,10074912.0,0.04873239621223524,-1.0624987813336528,3.0799929403836894,41.7576258336458,35.21740397736276,-2.4480435880002105,1.087830777053945,5.67204081429497,5.394924333238549,44.03606344781543,1.4122676849365234,-5.184373216145868,-0.19614801406860138,-7.842061733972901,7.4497657058356985,-4.019104874020751,3.6268088458835486,-4.853130040863043,95.91504567385216,58.4203783284062,3.822956859952149,3,-2.7460775375366246,1.8865900039672816,8.243581771850582,7.007845878601071,-1.9614849090576207,0,0.016384571454387764,-2.8421058804487718,25.32097053527832,-1.0681815189106638,26.098430633544922,-1.8532067102700103,24.643367767333984,0.016384571454387764
11833,2020-03-31,26.25535011291504,27.07560539245605,25.841655731201172,26.24821662902832,14844096.0,-0.011281222735087915,-2.0086966631786916,0.0064942506780761525,45.432401417079234,36.498669458280126,-2.2997420865584814,1.0253965628114727,5.851455504914483,5.661538946408321,45.373361406569266,1.2339496612548793,-4.927107178233051,-0.23252458572387624,-7.542354524244601,7.077305352796845,-3.887439554984237,3.4223903835364844,-4.151042357320559,75.84037626205321,32.97486863013562,3.654914969260361,3,-2.2753219604492188,1.6191148757934606,8.684022903442383,7.307417869567871,-1.2624835968017578,1,0.04102143314034912,-1.0624987813336528,26.55492210388184,-2.8421058804487718,25.32097053527832,-1.0681815189106638,26.098430633544922,0.04102143314034912
11834,2020-04-01,23.880170822143555,25.52068519592285,23.495006561279297,25.106990814208984,8181371.0,-0.09046458266816748,-1.0285708555498572,-171.98048128342245,47.170405197177665,37.827289428663704,0.13928380888878422,2.7944615908419266,8.072031408010858,7.989159173186653,47.379990835498056,2.760343551635742,-4.1850129192683525,-2.131954956054688,-8.755240872221023,4.491330960111647,-5.443597914137854,1.1796880020284775,-1.2787333028629178,10.756978902818739,-35.039020805658154,3.3116429580831674,4,0.09985733032226562,3.787447929382324,10.94864559173584,9.682597160339355,2.8174037933349645,2,0.10752688859110959,-2.0086966631786916,26.25535011291504,-1.0624987813336528,26.55492210388184,-2.8421058804487718,25.32097053527832,0.10752688859110959
11835,2020-04-02,24.73609161376953,25.171184539794922,23.5092716217041,23.80884552001953,6045704.0,0.0358423228209197,-1.1775675709448061,-0.7558126699491765,47.35349767410355,39.80617559035733,-0.5172016542347748,1.3653266590839799,7.0664260125785745,7.091540290707528,49.49506101218745,1.6619129180908203,-3.961068135006151,-0.8676889419555671,-6.65664132502571,4.921263441114576,-3.7621651334906367,2.0267872495795025,-1.6872373071713511,34.6613823834142,-13.620581165052478,2.894476191535071,4,-0.7560634613037109,2.5178308486938477,10.060628890991211,8.826676368713379,1.8544940948486328,3,0.03229526535766203,-1.0285708555498572,23.880170822143555,-2.0086966631786916,26.25535011291504,-1.0624987813336528,26.55492210388184,0.03229526535766203
11836,2020-04-03,23.359485626220703,24.572040557861328,23.102710723876953,24.3865909576416,8987381.0,-0.05565171770234434,1.1020387280563526,-1.1076944279884149,54.025879776882554,42.505833551135076,1.1790761898194653,2.154699099421613,8.267596588036803,8.41790606209003,50.792401882978645,1.6333808898925781,-3.556898556072703,-1.8013561248779304,-6.754684809512522,3.1519725597566612,-4.278020467195226,0.6753082174393654,3.716119766235348,6.463169144013206,-45.309483354768545,2.4766643423172954,4,1.362339973449707,3.7981462478637695,10.756063461303711,10.203282356262207,2.9101295471191406,4,0.08244279583620528,-1.1775675709448061,24.73609161376953,-1.0285708555498572,23.880170822143555,-2.0086966631786916,26.25535011291504,0.08244279583620528
11837,2020-04-06,25.90584945678711,26.10556221008301,24.30099868774414,24.33666229248047,9670435.0,0.10900770125298265,-1.1999972096332805,-1.5277762818501055,50.61776411381433,44.42532338985408,-0.7357386110227644,-0.7438247085218421,5.576827913713672,5.843457261490762,50.724550429806506,2.7460765838623082,-3.0954939766821603,0.9443656921386712,-3.502045391490718,5.39077677576806,-1.2788398496760216,3.167571233953364,1.0902980422973592,70.55658321575126,18.03248989870793,2.2232055418146937,4,-0.8166913986206055,1.2517824172973633,7.211127281188965,7.211127281188965,-0.45649147033691406,0,-0.01238988653175499,1.1020387280563526,23.359485626220703,-1.1775675709448061,24.73609161376953,-1.0285708555498572,23.880170822143555,-0.01238988653175499
11838,2020-04-07,25.527816772460934,27.025678634643555,25.427959442138672,26.79030036926269,8691559.0,-0.014592560840622548,-1.1853660190996085,-0.804546216996108,55.85853943212416,46.84853998355471,-0.23979751840628794,-0.8195825998920334,5.81366299639765,6.187504963974096,50.34607819792962,1.5977191925048828,-2.364123270944095,0.8277453422546337,-2.705169535526789,4.360660220036056,-0.9387120966360776,2.594202781145345,-2.425106048583981,61.818146458151425,7.523495875082254,1.7664574388907113,4,-0.43865871429443004,1.6298151016235387,7.576677322387699,7.58915996551514,0.2211132049560547,1,-0.036602408500703065,-1.1999972096332805,25.90584945678711,1.1020387280563526,23.359485626220703,-1.1775675709448061,24.73609161376953,-0.036602408500703065
11839,2020-04-08,26.81169891357422,27.054208755493164,25.37803077697754,25.534950256347656,9259509.0,0.05029345645015448,-1.1076210599021976,-1.0112992045686315,60.511363358880175,49.29166128669948,-1.3228698855858667,-2.3485886633342616,4.390013557626702,4.874708518805658,49.45360466906211,1.676177978515625,-1.5009702875928994,2.1907999992370613,-1.052559880314977,5.4341598787890995,0.5691200594610422,3.8124799390130804,-3.630528831481932,93.86283784077311,35.57546885445127,1.6216799397760198,4,-1.7225408554077148,0.3459329605102539,6.292795181274414,6.3052778244018555,-1.6405143737792969,2,-0.0678372677286817,-1.1853660190996085,25.527816772460934,-1.1999972096332805,25.90584945678711,1.1020387280563526,23.359485626220703,-0.0678372677286817
11840,2020-04-09,27.924394607543945,28.40941429138184,27.08273887634277,27.08273887634277,13123982.0,0.04150038002278156,-2.1525369954902795,0.6592180273206438,66.43807178609171,52.12950539886657,-2.4018992928169354,-3.4185946117601134,3.1457589847047345,3.7377947127876396,47.07757716703117,1.5977153778076207,-0.8871837142739629,3.1651219367980943,-0.39518232382528495,6.7254261974214735,1.3849698064864064,4.945274067109782,-4.588302978515625,90.8602453921137,26.964256783770864,1.7801521303116894,4,-2.168332099914551,-0.937947273254391,5.1800994873046875,5.192582130432129,-1.148361206054691,3,-0.04393362897593467,-1.1076210599021976,26.81169891357422,-1.1853660190996085,25.527816772460934,-1.1999972096332805,25.90584945678711,-0.04393362897593467
11841,2020-04-13,26.925819396972656,28.29529190063477,26.53352355957031,28.29529190063477,7913168.0,-0.03575995915419117,1.5729152448892585,-1.6271171844902188,65.43503234579268,54.760328344660664,-1.287087020536731,-2.4684959140094733,3.9927107236623627,4.701657610870754,44.618831750205956,1.7617683410644602,-0.2972703935523704,2.1169747352600083,-1.5385557932332645,5.772505263753281,0.2892094710133719,3.944739999506645,-3.2853284082031244,63.88887986172651,-6.537452874039445,1.8277652642466358,4,-1.1697568893432617,-0.3031377792358363,6.178674697875977,6.191157341003418,-0.7417964935302699,0,-0.012450268770360373,-2.1525369954902795,27.924394607543945,-1.1076210599021976,26.81169891357422,-1.1853660190996085,25.527816772460934,-0.012450268770360373
11842,2020-04-14,27.86733245849609,27.91726112365723,27.18259620666504,27.71754646301269,7044069.0,0.03496692329553741,4.885716468655383,-0.1093749564762016,60.38250850421418,56.42145135434233,-2.260581158628831,-3.0874369012926657,2.91819580571595,3.7261130767902664,41.41089748056201,0.9914417266845739,0.09962391131094961,2.7532095909118617,-0.8502848885639445,6.356704070387668,0.9514623511739586,4.554956830649765,-3.940706071569821,82.11767563193752,14.305199628590074,1.8017472397379029,4,-2.1112699508666957,-1.5156917572021449,4.95363807678223,5.249644279479984,-1.4978599548339808,1,-0.057332982535583166,1.5729152448892585,26.925819396972656,-2.1525369954902795,27.924394607543945,-1.1076210599021976,26.81169891357422,-0.057332982535583166
11843,2020-04-15,26.412267684936523,27.310983657836914,26.24821662902832,27.22539138793945,8279511.0,-0.05221399557085893,1.159419138435185,-5.428569609453568,55.17528478455235,57.31088241960618,-0.8726894402295784,-1.6595993629139372,4.206582041474565,5.138795297570443,38.64957618266317,1.6191158294677699,0.4422217908005628,1.2614115715026841,-2.381035637777181,4.903858780782549,-0.5598120331372485,3.0826351761426167,-2.216674023742918,34.11765298071244,-31.435617761916838,1.8212236046399328,4,-0.6562051773071289,-0.39229583740234375,5.880886077880859,6.280315399169922,-0.4208259582519531,2,-0.03645691123430106,4.885716468655383,27.86733245849609,1.5729152448892585,26.925819396972656,-2.1525369954902795,27.924394607543945,-0.03645691123430106
11844,2020-04-16,26.462196350097656,26.83309555053711,25.97717475891113,26.497859954833984,6367183.0,0.0018903588952192685,1.4242419331313003,0.043859998920975724,51.15961623304641,57.73378448171095,-0.5786967791725672,-1.5615131139107206,3.9896478732270424,5.046458037733586,35.787054100309454,0.8559207916259801,0.6826584464474408,1.166547107696534,-2.44075116989713,4.773845385290198,-0.637102031100298,2.9701962464933658,-2.0137734510927565,19.941357942399442,-40.17959377778413,1.8036491387968312,4,-0.7061338424682617,-1.012838363647461,5.534950256347656,6.141227722167969,-0.1783161163330078,3,-0.026954163715062762,1.159419138435185,26.412267684936523,4.885716468655383,27.86733245849609,1.5729152448892585,26.925819396972656,-0.026954163715062762
11845,2020-04-17,27.4179744720459,27.50356674194336,26.68330955505371,27.1184024810791,8010467.0,0.03611862406669486,2.484846765959516,-8.399935822013049,56.609706553495116,58.020876345779016,-1.2449643522417553,-2.2962815231504834,2.8690085480930634,4.064445709889711,32.54547282697702,1.0413703918457031,0.8474135967344552,1.9072752952575698,-1.6657985976407481,5.480349188155888,0.12073834880841261,3.693812241706727,-2.731892089498384,62.153878559539066,4.441430498190819,1.7865369464491587,4,-1.0627679824829102,-2.7710418701171875,3.9925107955932617,4.646933555603027,-0.5991439819335938,4,-0.08194587585387458,1.4242419331313003,26.462196350097656,1.159419138435185,26.412267684936523,4.885716468655383,27.86733245849609,-0.08194587585387458
11846,2020-04-20,26.44079971313477,26.99714660644531,26.40513610839844,26.86162567138672,6933311.0,-0.03563993247960062,-1.4057977754524726,-1.4047573569673004,49.63437046003215,57.91161038424766,0.24055722145241276,-1.030977246823138,3.6681778247261967,5.008982190285334,29.181994391440746,1.0128383636474574,1.1299938519580905,0.713624095916753,-2.4986649519632067,3.9259131437967127,-0.8925204280232251,2.319768619856731,-1.5313174160571954,23.897129666406087,-27.78569109204411,1.6061445239399794,4,0.4529228210449183,-1.7938671112060582,3.2043504714965785,3.858773231506344,0.6205406188964808,0,0.01267865162898052,2.484846765959516,27.4179744720459,1.4242419331313003,26.462196350097656,1.159419138435185,26.412267684936523,0.01267865162898052
11847,2020-04-21,25.449357986450195,26.184022903442386,25.12125587463379,25.920114517211914,11058555.0,-0.03749666188016487,1.1285708828360694,1.1186489842907352,47.52735189810844,56.98592288046813,1.2968093122986843,0.2958352716307644,4.468032877089755,5.964650173822896,25.63858332765518,1.3195438385009801,1.3412512956854812,-0.48109865188598633,-2.9689457214584607,2.006748417686488,-1.7250221866722235,0.7628248829002509,-0.32987976971436694,13.772430639454866,-33.41481334304222,1.2439235347862367,4,1.3159770965576172,-0.8024253845214844,4.081669807434082,4.736092567443848,1.8402271270751953,1,0.02886771907500929,-1.4057977754524726,26.44079971313477,2.484846765959516,27.4179744720459,1.4242419331313003,26.462196350097656,0.02886771907500929
11848,2020-04-22,26.53352355957031,26.818830490112305,25.69186973571777,26.16262435913086,5731656.0,0.04260090072595735,1.3939354650503293,-0.7878790334343474,58.84029936204136,56.800249103041594,0.41382378753663573,-0.6716528467198302,3.198169370780196,4.852474285007933,23.535659819217162,1.3694725036621094,1.531662120424027,0.5071325302123988,-1.914190842654783,2.9284559030795805,-0.7035291562211938,1.7177942166459914,-1.4122676849365199,59.281418907828964,7.176752818049479,1.210661686433591,4,0.23181152343750355,-1.886590957641598,1.4568471908569371,2.1112699508667028,0.7917270660400426,2,-0.006182784413833686,1.1285708828360694,25.449357986450195,-1.4057977754524726,26.44079971313477,2.484846765959516,27.4179744720459,-0.006182784413833686
11849,2020-04-23,25.90584945678711,26.83309555053711,25.64193916320801,26.39800262451172,6435881.0,-0.02365588955322917,-1.3356608572069806,-1.326918923366498,53.95752773670119,55.413521986442646,1.0051974618293116,0.058449464393142136,3.6053391537215447,5.445242679749853,22.327248567206997,1.191156387329098,1.618903057322278,-0.1836656570434556,-2.517418748550991,2.15008743446408,-1.3505422027972216,0.9832108887103104,-0.7845935821533203,32.93413940722984,-20.49392356879455,1.1668765457537675,4,0.802424430847168,-1.2589168548583984,1.8705415725708008,2.6105566024780273,1.7974319458007812,3,0.0033039746502130374,1.3939354650503293,26.53352355957031,1.1285708828360694,25.449357986450195,-1.4057977754524726,26.44079971313477,0.0033039746502130374
11850,2020-04-24,26.10556221008301,26.319543838500977,25.58487892150879,26.10556221008301,7518926.0,0.007709176015595842,2.433308375227354,-0.0,60.094383026423976,54.82011650651279,0.5815022208799014,-0.1483053049851044,3.1847359423923898,5.209950633241977,21.42961101333774,0.7346649169921875,1.6394967064128032,0.01569051742553995,-2.318070489028333,2.349451523879413,-1.1511899858013948,1.1825710206524747,-0.7870168304443403,52.47141098131512,-6.612470925579892,1.166880503226936,4,0.41369628906249645,-1.4586296081543004,1.4889459609985316,2.4108438491821254,1.6619129180908168,4,0.006830652496453871,-1.3356608572069806,25.90584945678711,1.3939354650503293,26.53352355957031,1.1285708828360694,25.449357986450195,0.006830652496453871
11851,2020-04-27,26.98288154602051,27.07560539245605,26.27674865722656,26.376604080200195,5787596.0,0.03360660570637486,1.018015283358888,100.0,54.51284599684769,54.16793178347208,-0.3205845160167158,-0.9430871851963296,2.0850382244532355,4.307372894174865,20.28586604500669,0.9700431823730398,1.4787824074338651,0.8099143028259306,-1.5269190139970057,3.146747619648867,-0.35850235558553933,1.9783309612374005,-1.47888403167725,95.25551363305463,36.06869010549119,1.1684166584114681,4,-0.6704702377319371,-2.3359489440918004,0.47610616683959606,1.5335245132446254,1.4835948944091797,0,-0.006079819741579895,2.433308375227354,26.10556221008301,-1.3356608572069806,25.90584945678711,1.3939354650503293,26.53352355957031,-0.006079819741579895
11852,2020-04-28,26.990013122558594,27.838802337646484,26.79743194580078,27.16119766235352,8890643.0,0.00026430003503952193,-2.7436009955911493,-0.28235345934110606,56.32325323894629,54.2954838339603,-0.5199270648356595,-0.9654506983080537,1.8466572617390327,4.270781863868855,19.234459083979473,1.0413703918457031,1.0893129388298846,0.7952913284301744,-1.5645017717364453,3.155084428596794,-0.3846052216531355,1.9751878785134842,-1.4051342010498047,62.3417011859982,3.343648101387579,1.1798965500833103,4,-0.509984016418457,-2.343080520629883,0.30314016342163086,1.526392936706543,0.813125610351566,1,0.0026427260019759036,1.018015283358888,26.98288154602051,2.433308375227354,26.10556221008301,-1.3356608572069806,25.90584945678711,0.0026427260019759036
11853,2020-04-29,27.33238220214844,27.85306739807129,27.1184024810791,27.639087677001953,6436302.0,0.012685028274539434,1.0,1.791665738161502,52.451302246461374,54.439004502117506,-0.8024369894478554,-1.2890862017056826,1.2579928330854067,3.897456238125077,18.388823954018413,0.8630542755126953,0.7819362875866283,1.0838088035583517,-1.3303405841337401,3.4979581912504436,-0.12326589028769419,2.2908834974043977,-1.5780311584472706,77.04400664657462,21.52847543399355,1.207074693846045,4,-0.845220565795902,-1.9436521530151403,-0.37446451187134144,1.1340951919555629,1.4550647735595703,2,-0.0015658016307004141,-2.7436009955911493,26.990013122558594,1.018015283358888,26.98288154602051,2.433308375227354,26.10556221008301,-0.0015658016307004141
11854,2020-04-30,26.44793128967285,27.71754646301269,26.15549278259277,27.06847381591797,6952378.0,-0.03235908622725425,-1.5917178676143502,2.0232521983557654,42.8963589999409,52.915299218389265,0.0891530186931071,-0.21333973560781772,1.8987283903153376,4.7418488701959625,16.73404021559873,1.5620536804199219,0.5080693038118831,0.07096986770629954,-2.0705642664888977,2.2125040019014968,-0.9997971993912991,1.1417369348038982,-0.5342764511108413,38.05029331037081,-12.457585275439548,1.0707670670975986,4,0.0392303466796875,-0.691868782043457,-0.17653274536132812,2.0185461044311523,3.4094161987304688,3,0.033171567421610204,1.0,27.33238220214844,-2.7436009955911493,26.990013122558594,1.018015283358888,26.98288154602051,0.033171567421610204
11855,2020-05-01,25.534950256347656,26.28388023376465,25.3138370513916,26.062767028808594,6808533.0,-0.0345199412130085,1.0,0.8505730874799826,43.25260072668969,52.20621369246232,0.7900158102873931,0.8037680057240948,2.546611786949306,5.6090560033722205,15.159890219516742,1.13409423828125,0.39998106341079165,-0.8819540977478013,-2.9220222311130293,1.1581140356174267,-1.901988164430417,0.13807996893481445,2.8744640350341832,8.707882892356876,-38.45059415565964,1.0200340666826142,5,0.9522113800048828,0.22111225128173828,0.682952880859375,2.9315271377563477,3.3594875335693324,4,0.08491620796093846,-1.5917178676143502,26.44793128967285,1.0,27.33238220214844,-2.7436009955911493,26.990013122558594,0.08491620796093846
11856,2020-05-04,25.28530693054199,25.570613861083984,24.86447906494141,25.54208374023437,8642769.0,-0.009776534643673673,3.5000091162687688,0.48648853748084764,36.57270078237346,50.98903023515844,0.9594074601719313,1.2702109786017282,2.5257800838566595,5.810211810716009,13.432707349735457,0.7061347961425746,0.36395098172711826,-1.2278884887695334,-2.784956212902106,0.32917923536303917,-2.0064223508358197,-0.4493546267032471,3.0621958160400453,14.081158684035133,-27.471497490406506,0.7785338620662858,5,1.073466300964359,0.4707555770874059,0.7524962425231969,3.1811704635620153,3.2453632354736364,0,0.09816642544424248,1.0,25.534950256347656,-1.5917178676143502,26.44793128967285,1.0,27.33238220214844,0.09816642544424248
11857,2020-05-05,25.58487892150879,26.04136848449707,25.44222450256348,25.463623046875,6779091.0,0.01184767073580395,-6.304275034588872,-0.47222284122562674,45.10961567772955,49.46339871467934,0.761120710123997,0.9964481666190537,1.9743323531088564,5.465793728657747,12.65025505790707,0.7560615539550817,0.1451587262317986,-0.9122679710388191,-2.501967433596395,0.6774314915187567,-1.707117702317607,-0.11741823976003118,2.623302877807621,24.105021376862606,-17.628518730383934,0.7948497312787879,5,0.7738943099975586,0.17118358612060547,0.4529242515563965,2.881598472595215,1.5549201965331996,1,0.11262892928910406,3.5000091162687688,25.28530693054199,1.0,25.534950256347656,-1.5917178676143502,26.44793128967285,0.11262892928910406
11858,2020-05-06,24.59343719482422,25.720399856567386,24.56490707397461,25.677602767944336,7051499.0,-0.03875108143861805,-1.0250028830196058,-8.941138533654224,40.060696857381465,47.91930639475493,1.6186370890953192,2.0177504445719734,2.724547645171345,6.412091095297097,12.617147913123961,1.155492782592777,0.0998263120994416,-1.8569907188415513,-3.6128706021994113,-0.10111083548369137,-2.7349306605204795,-0.9790507771626231,3.480996495117193,0.9049598551870642,-41.78468736478706,0.8779399416789297,5,1.6155500411987305,1.1626253128051758,1.5317411422729492,3.873040199279785,2.4465065002441406,2,0.1305104899595504,-6.304275034588872,25.58487892150879,3.5000091162687688,25.28530693054199,1.0,25.534950256347656,0.1305104899595504
11859,2020-05-07,24.99286651611328,25.26390838623047,24.77175521850586,24.87874412536621,9224179.0,0.01624129714463507,-2.000017439933961,-0.10526288011400121,36.29031614582402,45.27441007468827,1.2025419194530507,1.5547868983881195,2.09689643467685,5.97052062322749,12.558048429359639,0.67047119140625,0.18027606705276966,-1.3666197776794426,-3.2288964381405556,0.4956568827816703,-2.297758107909999,-0.43548144744888617,2.870995576870122,24.896225964979244,-14.698005595829962,0.9311383302305571,5,1.216120719909668,0.7631959915161133,0.934380054473877,3.4736108779907227,2.3323841094970703,3,0.1518265404709902,-1.0250028830196058,24.59343719482422,-6.304275034588872,25.58487892150879,3.5000091162687688,25.28530693054199,0.1518265404709902
11860,2020-05-08,26.69757461547852,26.733238220214844,25.09272575378418,25.171184539794922,11426580.0,0.06820778634040181,1.0535704053176453,13.375027158925707,51.34127567048839,44.92201337175946,-0.45746528575977763,-0.25986754867875206,0.22298884002419683,4.236345215919481,12.968390948189972,1.7403717041015625,0.00509892087495345,0.39942932128906605,-1.321247689206789,2.120106331784921,-0.4609091839588615,1.2597678265369936,0.9683501763643569,98.35525100498772,54.43010669543,0.8603385052479268,5,-0.48858737945556996,-0.9415121078491246,-0.8737511634826696,1.7689027786254847,0.8273887634277308,4,0.11835430440534678,-2.000017439933961,24.99286651611328,-1.0250028830196058,24.59343719482422,-6.304275034588872,25.58487892150879,0.11835430440534678
11861,2020-05-11,26.590585708618164,26.83309555053711,25.848787307739254,26.184022903442386,10123702.0,-0.004007439192559636,1.2080026355985585,0.2663557708167734,56.5681507719991,44.94922420876533,-0.4603905713865615,-0.18896980676884567,0.20272479876418004,4.302923355884477,13.08647636879331,0.9843082427978551,-0.03741936620314945,0.3092020988464341,-1.39215290690192,2.0105571045947883,-0.541475404027743,1.1598796017206112,0.8892780201526165,89.30821470857327,39.851784260793494,0.8506775028741765,5,-0.38159847259521484,-0.8345232009887695,-0.9736104011535645,1.8758916854858398,0.8345203399658203,0,0.08664164477400482,1.0535704053176453,26.69757461547852,-2.000017439933961,24.99286651611328,-1.0250028830196058,24.59343719482422,0.08664164477400482
11862,2020-05-12,26.269615173339844,26.79030036926269,26.19828796386719,26.355207443237305,10488082.0,-0.012070833594849728,-4.187478586410722,-0.21052656270525058,48.33483525984294,44.49183898802995,-0.28201148261938513,0.006499766082093572,0.33674235129709373,4.5780175340326785,13.210943272258021,0.5920124053955007,-0.2024072029573638,0.06811742782592844,-1.4610145435665913,1.5972493992184482,-0.6964485578703332,0.8326834135221901,1.035351156143168,75.15725068618482,25.83060225056071,0.7645659856962604,5,-0.1283884048461914,0.08559131622314453,-0.32988643646240234,2.19686222076416,0.9771747589111328,1,0.08607111211017848,1.2080026355985585,26.590585708618164,1.0535704053176453,26.69757461547852,-2.000017439933961,24.99286651611328,0.08607111211017848
11863,2020-05-13,25.449357986450195,26.169757843017575,25.035663604736328,26.027103424072266,10290400.0,-0.03122456044662958,1.628094826614583,6.749972144846796,47.188044645767164,44.96869294867731,0.27161173591180443,0.7915000103230838,0.9851733884833251,5.342721256089071,13.106093804072023,1.2339515686035156,-0.3593456586391177,-0.7039942741394043,-2.265477528418284,0.8574889801394754,-1.4847359012788424,0.07674735300003377,1.6912047877023113,32.871950226512304,-17.762857858233765,0.7807416271394395,5,0.24964332580566406,1.0378026962280273,0.674036979675293,3.0171194076538086,1.3195438385009766,2,0.06642372402839491,-4.187478586410722,26.269615173339844,1.2080026355985585,26.590585708618164,1.0535704053176453,26.69757461547852,0.06642372402839491
11864,2020-05-14,25.74892997741699,25.92724609375,24.72895812988281,25.171184539794922,8849985.0,0.011771298557955445,1.5648899839349473,-0.9999999999999939,47.8298686068763,45.47727826869804,-0.1537045626802751,0.45930063723858794,0.45323880013388873,4.9932154133934255,12.920667509364822,1.198287963867191,-0.5477583894984193,-0.3687589645385785,-1.9331204481512216,1.1956025190740647,-1.1509397063449,0.4134217772677431,1.2370934547248424,48.474583338621024,-1.848266989062111,0.782180741806322,5,-0.04992866516112926,0.738230705261234,0.37446498870849965,2.7175474166870153,1.0485019683837926,3,0.05013853852504346,1.628094826614583,25.449357986450195,-4.187478586410722,26.269615173339844,1.2080026355985585,26.590585708618164,0.05013853852504346
11865,2020-05-15,25.171184539794922,25.60627746582031,24.67902946472168,25.399429321289066,16426813.0,-0.02243764840437157,1.8888882286176307,-0.3950611577887542,38.558562248173594,45.69792954267584,0.4101454372360003,0.9065721439380283,0.8029833695028898,5.511807803722867,13.203476644895847,1.069900512695309,-0.7347552748936579,-0.8341649055480964,-2.3263940693913128,0.6580642582951199,-1.5802794874697028,-0.08805032362649001,1.6695719108568774,22.847724046819813,-20.891264383700793,0.7461145819216073,5,0.5278167724609375,1.3159761428833008,0.9522104263305664,3.295292854309082,1.3980026245117188,4,0.08557666733601321,1.5648899839349473,25.74892997741699,1.628094826614583,25.449357986450195,-4.187478586410722,26.269615173339844,0.08557666733601321
11866,2020-05-18,26.776033401489254,26.990013122558594,25.69186973571777,25.90584945678711,8842975.0,0.06375738333478553,1.0000000000000056,-3.8125031337221187,48.87556381173112,46.116368224231564,-1.0739426250171356,-0.7081830460759484,-0.9938443486780351,3.859384648650437,12.968355662147351,1.8188285827636719,-0.7038332673763072,0.7539222717285128,-0.7661726118069616,2.274017155263987,-0.006125170039226191,1.5139697134962518,-2.211126327514645,90.74075143960019,47.316081835909884,0.7600474417677374,5,-0.9985733032226527,-0.34593391418456676,-0.4047784805297816,1.6904439926147496,-0.7631950378417933,0,0.027970161456974507,1.8888882286176307,25.171184539794922,1.5648899839349473,25.74892997741699,1.628094826614583,25.449357986450195,0.027970161456974507
11867,2020-05-19,26.184022903442386,26.640514373779297,26.16262435913086,26.462196350097656,7440554.0,-0.02210971614690105,-1.977781211188429,-0.3196720053832823,44.11979514297663,46.56737914485325,-0.4336039607376527,-0.061462473905542936,-0.5296888012783221,4.398528723483157,12.060442014596063,0.6134090423583949,-0.6221543624112655,0.1251785278320341,-1.3719733502201876,1.6223304058842558,-0.6233974111940768,0.873754466858145,-1.5706137084960972,65.12349984029674,24.879422627903672,0.7485759390261103,5,-0.34950160980224965,0.057061195373531604,0.0053491592407191035,2.2824544906616175,-0.9201145172119176,1,0.04739848990043605,1.0000000000000056,26.776033401489254,1.8888882286176307,25.171184539794922,1.5648899839349473,25.74892997741699,0.04739848990043605
11868,2020-05-20,26.36947250366211,26.72610664367676,26.28388023376465,26.305278778076172,6915365.0,0.0070825480447980205,-7.2666238813421,-0.23076870333166782,49.56727284585824,48.04259655596817,-0.38065950518390324,-0.2738742022210552,-0.8712975793402364,4.160754370057628,11.535068320994805,0.542083740234375,-0.434892028627754,0.31883068084716726,-1.169140503232363,1.8068018649266975,-0.4251549111925996,1.0628162728869341,-1.7085312301635724,73.1482039350589,31.27885547323921,0.7439855920397657,5,-0.5349512100219727,-0.16048526763916016,-0.31562089920043945,2.0970048904418945,-1.611984252929684,2,0.033270192586030145,-1.977781211188429,26.184022903442386,1.0000000000000056,26.776033401489254,1.8888882286176307,25.171184539794922,0.033270192586030145
11869,2020-05-21,25.99144172668457,26.497859954833984,25.95577621459961,26.2410831451416,6106832.0,-0.01433592488150981,-2.377758762077941,-3.8888756833848346,52.67559033181912,48.19085374056046,0.1720033152372693,0.11689076484051952,-0.580927428146218,4.48270596131065,11.038646471965883,0.542083740234375,-0.3796286470743766,-0.06347970962524485,-1.5501892648356446,1.4232298455851549,-0.8068344872304465,0.6798750679799568,-1.283919016204834,56.79020089615482,10.28306386903268,0.7433547776052,5,-0.1569204330444336,0.2175455093383789,-0.1034245491027832,2.4750356674194336,-0.3209705352783203,3,0.02991215748791687,-7.2666238813421,26.36947250366211,-1.977781211188429,26.184022903442386,1.0000000000000056,26.776033401489254,0.02991215748791687
11870,2020-05-22,26.28388023376465,26.305278778076172,25.87731742858887,25.93437957763672,4691793.0,0.011251338427288538,1.1818190658167722,-1.400010696494606,55.82362839835872,48.108129032378194,-0.2070639816185995,-0.17023149572314722,-0.8550419769822604,4.1356611004734205,10.504307537731984,0.42796134948730113,-0.16728069168929594,0.22004289627075124,-1.270080232479014,1.7101660250205164,-0.5250186681041313,0.9651044606456338,-1.5307077150433344,45.60439964090576,-4.797678737039725,0.7450615643748819,5,-0.4493589401245117,-0.07489299774169922,-0.6811699867248535,2.1825971603393555,-0.3994293212890625,4,0.019538656677350774,-2.377758762077941,25.99144172668457,-7.2666238813421,26.36947250366211,-1.977781211188429,26.184022903442386,0.019538656677350774
11871,2020-05-26,26.818830490112305,27.20399475097656,26.60485076904297,26.961484909057614,7994344.0,0.020352788537685296,-1.0999979944244878,-0.40816638379383285,57.00405121287382,49.071375249381624,-0.789228724822852,-0.7569093430049136,-1.3901380033502022,3.5462691398024013,10.365248889945539,0.9201145172119105,0.08136434763039091,0.7631957054138176,-0.7073032951258185,2.2336947059534538,0.027946205144001368,1.498445205683634,-2.020921159314245,70.9677512108932,16.527135437700963,0.7352495002698178,5,-0.8773183822631836,-0.6098432540893555,-1.317760944366455,1.6476469039916992,-0.17118453979491832,1,-0.009308509030537482,1.1818190658167722,26.28388023376465,-2.377758762077941,25.99144172668457,-7.2666238813421,26.36947250366211,-0.009308509030537482
11872,2020-05-27,27.06134033203125,27.48216819763184,26.66191291809082,27.246789932250977,8443966.0,0.009042521149770222,1.4999927334241978,1.2999919777516635,65.30974410478326,51.084897411494524,-1.014284733473545,-1.0475078136907392,-1.4954623233788915,3.251997313165866,10.825937238400698,0.8202552795410192,0.050475863572660984,1.0021391868591323,-0.4782143353870296,2.482492709105294,0.26196242573605133,1.7423159479822132,-2.167187584426049,73.77775717728917,12.046183835636903,0.7401767611230811,5,-0.9807415008544922,-0.8523530960083008,-1.2910127639770508,1.405137062072754,-0.32810211181640625,2,-0.038745381992137506,-1.0999979944244878,26.818830490112305,1.1818190658167722,26.28388023376465,-2.377758762077941,25.99144172668457,-0.038745381992137506
11873,2020-05-28,27.28958511352539,27.61055564880371,26.99714660644531,27.38944435119629,9833067.0,0.008434348731203745,1.2631603021741327,0.5384710323051765,64.55696906452766,52.94346412901134,-1.0661599708999923,-1.3482486495176715,-1.707279251690462,2.9711978444873424,11.356107577802394,0.613409042358402,-0.024682137387845415,1.2325238227844224,-0.24018469110019325,2.705232336669038,0.49616956584211636,1.9688780797267285,-2.2401514389185913,81.48145295119703,14.467084731789342,0.7363542569423078,5,-1.1447925567626953,-1.0805978775024414,-1.583451271057129,1.1768922805786133,-0.613409042358402,3,-0.0742289308858326,1.4999927334241978,27.06134033203125,-1.0999979944244878,26.818830490112305,1.1818190658167722,26.28388023376465,-0.0742289308858326
11874,2020-05-29,27.32525062561035,27.56062889099121,26.783166885375977,27.36804580688477,9767033.0,0.0013069276039407995,2.6333281337047354,0.42855505682364364,55.045884501388414,54.775388823812996,-0.9551544608998626,-1.3858719678489777,-1.6577008441305523,2.8818543048994485,11.2358679475934,0.7774620056152344,0.012063184514914838,1.2243233680725112,-0.3464072440128696,2.795053980157892,0.438958062029819,2.0096886741152034,-2.0709271930677993,83.53919156260038,19.6428451044061,0.7853653060426908,5,-0.6740379333496094,-1.1162633895874023,-1.6191167831420898,1.1412267684936523,-0.9343814849853516,4,-0.09397031376068377,1.2631603021741327,27.28958511352539,1.4999927334241978,27.06134033203125,-1.0999979944244878,26.818830490112305,-0.09397031376068377
11875,2020-06-01,27.70328140258789,27.78887367248535,27.232524871826172,27.33238220214844,5354939.0,0.013834485258965357,1.0526304678263807,-8.666844943619111,58.57142899122515,55.85270717709011,-1.0462604104743534,-1.679222304974033,-1.9298510385323873,2.4513431754157153,10.687969674851745,0.5563488006591797,0.14017710011319906,1.4939375877380385,-0.20629771839617206,3.194172893872249,0.6438199346709332,2.344055240805144,-2.260459392744444,92.77106298800359,30.763577398289428,0.8501176530671047,6,-0.8701858520507812,-1.4942941665649414,-2.0256781578063965,0.7631959915161133,-1.2054214477539062,0,-0.07337795770979483,2.6333281337047354,27.32525062561035,1.2631603021741327,27.28958511352539,1.4999927334241978,27.06134033203125,-0.07337795770979483
11876,2020-06-02,27.767475128173828,27.86020088195801,27.36804580688477,27.767475128173828,5697728.0,0.0023171885183226326,4.307641674380132,0.0,62.01373522817396,57.840922742112035,-1.0672624220473388,-1.6315752911172225,-1.8528133820333395,2.3307512700330193,9.88461192964106,0.4921550750732422,0.2546135691004814,1.4340229034423828,-0.34285617812926006,3.2109019850140257,0.5455833626565614,2.3224624442282042,-2.0900479520661897,92.26181380601264,30.599198417371113,0.8884395407858211,6,-0.8987159729003871,-1.5549211502075195,-2.1843795776367188,0.6990022659301758,-1.6476459503173828,1,-0.0678140236736059,1.0526304678263807,27.70328140258789,2.6333281337047354,27.32525062561035,1.2631603021741327,27.28958511352539,-0.0678140236736059
11877,2020-06-03,28.46647644042969,28.566333770751953,27.924394607543945,28.00998687744141,6408963.0,0.02517338393315538,-1.0454537167028046,100.0,74.67913084422149,60.63112918637462,-1.5739690472384673,-2.2173081394313066,-2.3760948083049023,1.577249495116245,9.609965172319356,0.798858642578125,0.538471900162218,1.9889443397522015,0.011629752721145081,3.966258926783258,1.0002870462366715,2.9776016332677315,-2.5271164196200075,94.4000008557131,27.893652383845648,0.988657293515529,6,-1.244650840759281,-1.9008560180664098,-2.9868044853210485,9.536743128535363e-07,-1.7974319458007848,2,-0.06389376970902871,4.307641674380132,27.767475128173828,1.0526304678263807,27.70328140258789,2.6333281337047354,27.32525062561035,-0.06389376970902871
11878,2020-06-04,27.80313873291016,28.452211380004886,27.55349540710449,28.437946319580078,8093466.0,-0.023302417104823725,1.7096785324055361,-1.390628917152734,65.85904582172626,62.09595757414208,-0.7664830701944538,-1.37149566152301,-1.645286181555928,2.180423370545128,8.703368440670586,0.9129810333252024,0.6029093126941873,1.1651215553283727,-0.6852685467786905,3.015511657435436,0.23992650427484108,2.0903166063819043,-1.4960023871085575,57.20002182067915,-11.108567412383884,0.9251950510535314,6,-0.5813131332397496,-1.2375183105468786,-2.239657878875736,0.6633386611938441,-1.0770320892333984,3,-0.03848128525967076,-1.0454537167028046,28.46647644042969,4.307641674380132,27.767475128173828,1.0526304678263807,27.70328140258789,-0.03848128525967076
11879,2020-06-05,28.78744697570801,29.365192413330078,28.18116950988769,28.46647644042969,7827506.0,0.03540277420666693,-1.6559973644070536,-0.5056186189614897,76.26944440980586,64.3677149087473,-1.4667088996987658,-2.1681075074542413,-2.550214466424425,1.1418613929309593,7.992774632728832,1.5620536804199183,0.8047689032259022,1.9597007751464872,0.04261320982297079,3.8767883404700036,1.0011569924847272,2.918244557808247,-2.164022990413361,72.90972801064649,-1.1018762595644915,0.9585437826617587,6,-0.8024253845214879,-1.8223972320556676,-2.8495011329650914,-0.32096958160400746,-1.7760353088378906,4,-0.073339984136926,1.7096785324055361,27.80313873291016,-1.0454537167028046,28.46647644042969,4.307641674380132,27.767475128173828,-0.073339984136926
11880,2020-06-08,29.85734748840332,29.928672790527344,28.7589168548584,29.00855827331543,7405224.0,0.037165522652916616,1.3597114274721047,2.6444458970412583,74.26968425746156,66.28611858036818,-2.2086715915691215,-3.1506855600323007,-3.5735742428575605,0.0277055359253211,8.507587809096897,1.1697559356689453,0.9704800246242549,2.871612644195558,0.5266449719409216,5.2165803164501945,1.699128808068238,4.044096480322878,-2.7952405546230032,97.21453758865883,24.273153759430556,1.1724838361273182,6,-1.5620546340942383,-2.6105575561523438,-3.7357354164123535,-1.3908700942993164,-2.7175483703613317,0,-0.11610134989803467,-1.6559973644070536,28.78744697570801,1.7096785324055361,27.80313873291016,-1.0454537167028046,28.46647644042969,-0.11610134989803467
11881,2020-06-09,28.89443778991699,29.48644828796387,28.73038482666016,29.35806083679199,11501587.0,-0.03225034303065033,1.0990161399643745,-0.5462169389451922,70.1698651820377,66.82613203339645,-1.0285358263779933,-2.114751785830329,-2.5492896364665683,0.9318835992791215,9.110514998229604,1.1269626617431605,1.127357171796863,1.7935103416442821,-0.691868627598943,4.278889310887507,0.5508208570226714,3.036199826265893,-1.3163490019222053,56.45651529739961,-16.751954521942388,1.2426894846216123,6,-0.5385179519653285,-1.647647857666012,-2.772825717926022,-0.45292568206786754,-1.7475051879882777,1,-0.08294253214088543,1.3597114274721047,29.85734748840332,-1.6559973644070536,28.78744697570801,1.7096785324055361,27.80313873291016,-0.08294253214088543
11882,2020-06-10,28.530670166015625,29.24393653869629,28.32382392883301,29.19400978088379,11643610.0,-0.012589538046949067,1.4112182699252405,1.4307735979462874,65.6670075433484,66.94946964215431,-0.48547839846893837,-1.6579081188615241,-2.166888731894659,1.2320441589762332,9.593054712002456,0.9201126098632777,1.237938000800039,1.3166899681091309,-1.2147432271624226,3.8481231633806843,0.05097337047335415,2.5824065657449076,-0.5294762575649798,41.14112763666245,-30.749981676584518,1.2657165976357776,6,-0.17475032806396484,-1.2838802337646484,-2.473252296447754,-0.0891580581665039,-0.4279594421386719,2,-0.08449997753753635,1.0990161399643745,28.89443778991699,1.3597114274721047,29.85734748840332,-1.6559973644070536,28.78744697570801,-0.08449997753753635
11883,2020-06-11,27.13979911804199,28.20256805419922,26.90442276000977,28.11697578430176,15589539.0,-0.04875003075218243,1.2608658100692214,1.473116702752605,57.25877739749313,67.19534663061037,0.9855524552724795,-0.14113617325503824,-0.7635046902561555,2.5431718058348984,8.90558512731327,1.6262474060058558,1.2718549984390712,-0.15870313644409606,-2.5511237704490064,2.2337174975608143,-1.354913453446553,1.0375071805583609,2.788873672485355,7.7829662116904,-63.29115831624103,1.1962103170024554,6,1.276748657226566,0.10699081420898793,-1.0823812484741175,1.3017129898071325,0.19258308410645242,3,-0.017345545608704716,1.4112182699252405,28.530670166015625,1.0990161399643745,28.89443778991699,1.3597114274721047,29.85734748840332,-0.017345545608704716
11884,2020-06-12,27.03994369506836,27.70328140258789,26.69757461547852,27.5820255279541,10904896.0,-0.003679298529046471,1.5636375570373773,0.5547429155882393,54.898340845288324,66.78722572550629,1.1629809149999097,0.06366184632368643,-0.5754677689620777,2.5597297195972857,8.036709112950781,1.0057067871093714,1.213125675026994,-0.3231092453002944,-2.6066801236622403,1.9604616330616516,-1.4648946844812656,0.8186761938806768,2.828244094848632,10.596059328487186,-61.06844049066889,1.1417854391809727,6,1.2731800079345703,0.26390743255615234,-1.0574188232421875,1.4015684127807617,0.5848789215087891,4,-0.01160642399743006,1.2608658100692214,27.13979911804199,1.4112182699252405,28.530670166015625,1.0990161399643745,28.89443778991699,-0.01160642399743006
11885,2020-06-15,27.32525062561035,27.43937110900879,26.091297149658203,26.36947250366211,8544489.0,0.010551313780805982,1.2771152461390505,-1.763162061455207,53.390644778016274,65.82910456437767,0.9145899831402353,-0.054803337493432025,-0.7950529052007447,2.1910275835960356,7.26173245088558,1.348073959350586,1.1561644805544837,-0.14550561904907156,-2.1838200768846576,1.8928088387865145,-1.1646628479668628,0.8736516098687197,2.4161126373290998,36.344581601393635,-33.945382117304796,1.0191572289177926,6,0.6847343444824219,-0.021399497985839844,-1.3427257537841797,0.5492143630981481,0.4850196838378871,0,-0.011485309431932045,1.5636375570373773,27.03994369506836,1.2608658100692214,27.13979911804199,1.4112182699252405,28.530670166015625,-0.011485309431932045
11886,2020-06-16,27.52496337890625,28.352354049682614,27.26105690002441,28.00998687744141,7196746.0,0.007308725399529203,-1.154932601154748,-0.507464533239677,53.12199612935775,63.43386737383725,0.7564031624357774,-0.20609806011750464,-0.8809892283128349,1.904931525074879,7.368552211424638,1.0912971496582031,1.2081989862588784,0.016760635375977273,-1.9951618004460698,2.0286830711980244,-0.9892005825350481,1.0227218532870026,1.9973959172363251,45.47510997397893,-23.366820108376487,1.0059612179110244,6,0.48502159118652344,-0.22111225128173828,-1.5424385070800781,0.1426553726196289,0.03566551208496094,1,-0.01399327060174882,1.2771152461390505,27.32525062561035,1.5636375570373773,27.03994369506836,1.2608658100692214,27.13979911804199,-0.01399327060174882
11887,2020-06-17,27.425106048583984,27.65335273742676,27.047075271606445,27.58915710449219,6830544.0,-0.00362788240433376,3.146304557668651,0.33823321221273667,50.92864301431782,61.77493372856965,0.7744491467548684,-0.008953635972140717,-0.748259471448911,1.9194534305012247,7.439363071743631,0.606277465820316,1.2031136088432248,-0.14515085220336843,-2.05928882831347,1.768987123906733,-1.102219840258421,0.811918135851684,1.8913895187695289,58.99050567508414,-7.911702973346678,0.9570689880550515,6,0.5848789215087891,-0.12125492095947266,-1.4425811767578125,-0.17118358612060547,-0.46362113952637074,2,-0.01014302173207593,-1.154932601154748,27.52496337890625,1.2771152461390505,27.32525062561035,1.5636375570373773,27.03994369506836,-0.01014302173207593
11888,2020-06-18,27.246789932250977,27.303852081298828,26.968616485595703,27.20399475097656,6274371.0,-0.0065019298746600285,3.2727084878025066,-0.26086501569586534,49.47266568419627,58.79751387016858,0.9672662811227468,0.25134551559657936,-0.5262782313504601,2.015769735548492,7.603009028960467,0.45648956298828125,1.1652190424134368,-0.3673328399658189,-2.204258379405484,1.4695926994738464,-1.2857956096856498,0.551129929754012,1.8761937300408178,51.10410014804575,-13.12797182422053,0.9184627697198319,6,0.7631950378417969,0.057061195373535156,-0.9985733032226562,-0.0891580581665039,-0.44222450256347656,3,0.031413637854375454,3.146304557668651,27.425106048583984,-1.154932601154748,27.52496337890625,1.2771152461390505,27.32525062561035,0.031413637854375454
11889,2020-06-19,26.768901824951172,27.68188285827637,26.69757461547852,27.46790313720703,18706325.0,-0.017539244383946606,-1.3389806694314337,-16.33364531800016,43.80321327610363,55.41235042779548,1.261357493004546,0.83318313750231,-0.05076751274880209,2.40280780203679,7.5841211792057965,0.9843082427978516,0.9621226957623392,-0.8840939521789544,-2.6057202207991246,0.8375323164412158,-1.7449070864890395,-0.023280817868869264,2.172180646582607,29.9684928444593,-29.38732057106514,0.8608131343100844,6,1.0199708938598633,0.5349493026733398,-0.6758208274841309,0.3887300491333008,0.313837051391598,4,0.02104981298381281,3.2727084878025066,27.246789932250977,3.146304557668651,27.425106048583984,-1.154932601154748,27.52496337890625,0.02104981298381281
11890,2020-06-22,26.79743194580078,26.990013122558594,26.42653465270996,26.62624740600586,6525889.0,0.001065793473194132,1.0256371577655423,-0.24489873880560362,43.53611616389106,52.453044981334735,0.8416397218038796,0.8907699433499126,-0.11726351239396138,2.281760124713454,7.428708521981663,0.5634784698486328,0.8594467388524478,-0.8812414169311538,-2.5306949865564974,0.7682121526941899,-1.7059682017438256,-0.056514632118481956,1.9726634064204625,19.259193965636808,-34.44982566164083,0.8247267848126725,6,0.8701848983764648,0.5064191818237305,-0.7043509483337402,0.3601999282836914,0.7061347961425781,0,0.030875744826959872,-1.3389806694314337,26.768901824951172,3.2727084878025066,27.246789932250977,3.146304557668651,27.425106048583984,0.030875744826959872
11891,2020-06-23,26.56918716430664,27.111270904541016,26.526390075683594,27.097003936767575,7668940.0,-0.00851741248772564,1.1025616412056718,-3.083320334261818,36.51115096050784,49.213505361019116,0.7882543307867351,1.158763538893922,0.1017723806755555,2.412373630554054,7.702445108264226,0.5848808288574219,0.5678298238374282,-1.0970040321350112,-2.7773439032423575,0.5833358389723351,-1.9371739676886826,-0.2568340965813398,2.0401802957608197,11.363581113521825,-35.661679523274685,0.8401699355536726,6,0.6526384353637695,1.241084098815918,-0.4761061668395996,0.588444709777832,0.8701839447021484,1,0.046711370485917,1.0256371577655423,26.79743194580078,-1.3389806694314337,26.768901824951172,3.2727084878025066,27.246789932250977,0.046711370485917
11892,2020-06-24,26.01283836364746,26.512126922607425,25.848787307739254,26.25535011291504,9354845.0,-0.02093962443106223,-1.3250035097571207,0.45946199878581445,37.07516930712617,46.97088223986723,1.061519228454742,1.720757786498325,0.6119051801172475,2.8722175990452428,7.921617459671467,0.7203998565673864,0.18819739208297648,-1.6009277343749986,-3.4203890829008294,0.21853361415083228,-2.5106584086379122,-0.6911970601120849,2.4454448777954454,8.949400147752144,-35.26911335560153,0.9097306742629152,6,1.087732315063473,1.8758916854858398,0.0909414291381836,0.9736089706420934,1.5263919830322301,2,0.059501024290635085,1.1025616412056718,26.56918716430664,1.0256371577655423,26.79743194580078,-1.3389806694314337,26.768901824951172,0.059501024290635085
11893,2020-06-25,25.26390838623047,25.941511154174805,24.985734939575195,25.941511154174805,12826477.0,-0.02879078272610225,1.8210516834197021,2.7941028424016485,23.66735971003358,43.50077322483893,1.6945731274427231,2.434991275210052,1.3518719140810447,3.512360823437046,8.294418832191385,1.0271034240722656,-0.14608208683080903,-2.2485738754272475,-4.348005264059889,-0.14914248679460584,-3.2982895697435666,-1.1988581811109285,2.9856151805161453,10.317440105039893,-29.02132974583627,1.0497156943163206,6,1.4051361083984375,2.193295478820801,0.7738943099975586,1.3587732315063512,1.8330955505371058,3,0.06719374124046351,-1.3250035097571207,26.01283836364746,1.1025616412056718,26.56918716430664,1.0256371577655423,26.79743194580078,0.06719374124046351
11894,2020-06-26,24.757488250732425,25.385164260864254,24.600570678710934,25.278173446655273,14001073.0,-0.020045201548231417,1.1359167343844725,0.7684224748704414,8.381806006990033,38.499791139169346,2.059787251086604,2.88720623252922,1.8416497608746702,3.9071977664841775,8.975652650265898,0.7845935821533203,-0.4600852591360507,-2.6266058921813915,-5.061502361308275,-0.19170942305450822,-3.844054126744833,-1.4091576576179499,3.1656564532970464,6.249952519505261,-24.70347567463091,1.2174482345634425,6,1.7189741134643484,2.507133483886715,1.2642660140991175,1.5941524505615199,2.8815994262695277,4,0.0826851721880355,1.8210516834197021,25.26390838623047,-1.3250035097571207,26.01283836364746,1.1025616412056718,26.56918716430664,0.0826851721880355
11895,2020-06-29,25.67047119140625,25.677602767944336,24.80741882324219,25.04279518127441,6802364.0,0.03687704226808286,1.711110318783211,-1.205480806918975,23.474168383752612,35.20558805632433,0.9916739181054375,1.912159101498876,0.8914780454086397,2.8840744410063195,9.398459827823604,0.9201145172119105,-0.6047929684575024,-1.6119824409484877,-4.157956812112019,0.9339919302150435,-2.8849696265302534,-0.33899525536672215,1.853964629584997,42.613630320664356,14.27123875279159,1.2729871855817647,6,0.47075557708740234,1.5941505432128906,0.35128307342529297,0.3495006561279297,1.2339515686035192,0,0.055015261481032196,1.1359167343844725,24.757488250732425,1.8210516834197021,25.26390838623047,-1.3250035097571207,26.01283836364746,0.055015261481032196
11896,2020-06-30,25.884450912475586,26.0770320892334,25.385164260864254,25.463623046875,7203055.0,0.00833563667272963,-1.3950611577887284,0.6704539584238589,27.677490834516703,32.6221267030131,0.5816857662837513,1.6336319133852015,0.6735313434036243,2.560877698709234,9.642554853998735,0.6918678283691442,-0.7224299298375669,-1.3038515090942369,-3.9127959563448833,1.3050929381564096,-2.6083237327195583,0.0006207145310845874,1.2891210914420235,67.16413591616886,38.770134849566006,1.3044722236253228,6,0.2567758560180664,1.3801708221435547,0.13730335235595703,-0.4350929260253906,1.1483592987060547,1,0.06255167764394809,1.711110318783211,25.67047119140625,1.1359167343844725,24.757488250732425,1.8210516834197021,25.26390838623047,0.06255167764394809
11897,2020-07-01,26.647645950317386,26.74037170410156,25.706134796142575,25.78459358215332,7950041.0,0.029484691037968247,-1.0279752710571743,2.050844154372615,45.35666726651077,32.164793545492486,-0.33904375674367415,0.7664862149244094,-0.05288205274862534,1.692591976749565,9.102263916204231,1.0342369079589844,-0.8367638039695784,-0.44971494674682333,-2.9971380509763144,2.0977081574826677,-1.723426498861567,0.8239966053679204,0.21716589457542312,95.6666179385887,61.994196148838626,1.2737115521147455,7,-0.506419181823734,0.6169757843017543,-0.5723962783813512,-2.0007133483886754,1.1198291778564418,2,0.029710885538164034,-1.3950611577887284,25.884450912475586,1.711110318783211,25.67047119140625,1.1359167343844725,24.757488250732425,0.029710885538164034
11898,2020-07-02,26.733238220214844,27.132667541503906,26.6547794342041,26.768901824951172,6042199.0,0.0032120011672716053,-3.962978369384359,-0.0413226428104169,47.098507337725934,32.53093733011718,-0.564508278731406,0.6288725453960424,-0.13489097773408076,1.4999732021788645,8.923317382003471,0.4850215911865199,-0.9720065567113494,-0.3106276512145989,-2.840520923633388,2.2192656212041904,-1.5755742874239935,0.9543189849947957,-2.13266754150391,84.2253538101824,45.666218962743145,1.2649466362093948,7,-0.8666191101074219,0.5313835144042969,-0.5884451866149902,-2.086305618286133,0.5920124053955078,3,0.030149438680996843,-1.0279752710571743,26.647645950317386,-1.3950611577887284,25.884450912475586,1.711110318783211,25.67047119140625,0.030149438680996843
11899,2020-07-06,26.67617607116699,27.20399475097656,26.412267684936523,26.94721794128418,5343162.0,-0.002134501947643086,1.0181789893862798,7.599957214675466,43.58249137422508,32.53609013126541,-0.5833254047575132,0.5477363756888813,-0.05459976192059557,1.4368599747358708,7.969836982238454,0.7917270660400355,-1.0924866019460993,-0.26212625503540465,-2.6583494823616043,2.134096972290795,-1.4602378686985027,0.9359853586276934,-2.0249634552001936,77.976133628758,37.52016884917175,1.198111613663099,7,-0.7738933563232422,0.588445663452152,-0.49928617477416637,-2.0292434692382777,0.356634140014652,0,0.015775419403361912,-3.962978369384359,26.733238220214844,-1.0279752710571743,26.647645950317386,-1.3950611577887284,25.884450912475586,0.015775419403361912
11900,2020-07-07,26.390869140625,26.44793128967285,26.04850196838379,26.33380889892578,6823254.0,-0.010695195959902315,3.666651810584958,-0.21052187130551997,38.97364915185338,32.80970104141491,-0.40426730093827956,0.5902924200719042,0.2446615529801477,1.6000235281121533,6.68963569866435,0.6276741027831996,-1.2044426534593349,-0.37410926818847656,-2.3450557233887217,1.5968371870117686,-1.359582495788601,0.6113639594116478,-1.6375452392578147,55.294041156009435,14.833792285459765,0.985473227600123,7,-0.48858642578125355,0.8737525939941406,0.0392308235168457,-1.743936538696289,1.219686508178711,1,0.0472973637103713,1.0181789893862798,26.67617607116699,-3.962978369384359,26.733238220214844,-1.0279752710571743,26.647645950317386,0.0472973637103713
11901,2020-07-08,26.497859954833984,26.583452224731445,26.04850196838379,26.412267684936523,6196980.0,0.004054084525935142,3.1666555246053854,1.5000334269287339,40.99723997137747,33.245486670776174,-0.5838365478391623,0.3104679981233005,0.12487312338461365,1.3667409424404298,5.324498659601409,0.5349502563476562,-1.232876031482533,-0.1472895622253425,-1.8456831010682926,1.5511039766176076,-0.9964863316468175,0.7019072071961325,-1.6465092194824251,52.857088283607986,14.131865351986697,0.8491967694214749,7,-0.5955772399902379,0.7667617797851562,0.023181438446044922,-1.8509273529052734,0.5634803771972656,2,0.01534323171262808,3.666651810584958,26.390869140625,1.0181789893862798,26.67617607116699,-3.962978369384359,26.733238220214844,0.01534323171262808
11902,2020-07-09,26.119829177856445,26.412267684936523,25.599143981933594,26.326675415039066,7613140.0,-0.014266464447389327,3.301891552344385,-2.416646239554359,39.466677125376144,35.00096638359201,-0.21124809072538042,0.5255702221980343,0.4852197680109782,1.6128356954965852,4.467449533183788,0.8987159729003906,-1.2759543444290067,-0.4047782897949226,-1.8652564766877795,1.0556998970979343,-1.135017383241351,0.32546080365150587,-1.1743726818798876,32.444461875627,-4.520148010507555,0.7302390934464278,7,-0.21754646301269887,1.1447925567626953,0.42082738876342773,-1.4728965759277344,0.9343795776367188,3,0.03495356064959232,3.1666555246053854,26.497859954833984,3.666651810584958,26.390869140625,1.0181789893862798,26.67617607116699,0.03495356064959232
11903,2020-07-10,26.669044494628906,26.76176834106445,26.04136848449707,26.19115447998047,5419711.0,0.021026757603685553,1.1720455460348622,-2.3103635877432818,49.078947923982334,39.5228710410356,-0.6036657508092702,-0.06400258383919777,-0.08669962702233747,0.9264774796476694,4.7683967137565295,0.7203998565673793,-1.2350203098582355,0.16797475814819407,-1.265684845481644,1.6016343617780322,-0.5488550436667232,0.8848045599631114,-1.6332464684523487,66.66666666666681,27.626690556354397,0.7168298018149184,7,-0.6633377075195312,0.5955772399902344,0.22467851638793945,-1.9436521530151367,-0.03566360473633168,4,0.04118747613046825,3.301891552344385,26.119829177856445,3.1666555246053854,26.497859954833984,3.666651810584958,26.390869140625,0.04118747613046825
11904,2020-07-13,26.72610664367676,26.91155433654785,26.462196350097656,26.640514373779297,7993924.0,0.002139639800718962,-1.0322442906126674,0.1791045371819098,49.345562794995544,42.3974704200626,-0.39349263160619685,-0.1536603935809886,-0.13775803735184766,0.7400952169250345,4.931263797496505,0.4493579864501953,-1.1556134471375756,0.24072875976562713,-1.1748526615848789,1.6563101811161332,-0.46706195090962765,0.9485194704408819,-1.6035807485082039,85.86968685372824,42.496448444163775,0.7077907106752532,7,-0.43152713775635476,0.5385150909423793,0.16761636734008434,-2.000714302062992,-0.2853069305419922,0,0.022417929776365142,1.1720455460348622,26.669044494628906,3.301891552344385,26.119829177856445,3.1666555246053854,26.497859954833984,0.022417929776365142
11905,2020-07-14,27.01141166687012,27.15406608581543,26.54778861999512,26.54778861999512,10156368.0,0.010675143484128125,-1.615389678778289,5.416646239554093,54.015534035735314,45.32391966464244,-0.5236491849972502,-0.48874098378481534,-0.38418765792658505,0.3229690620186396,4.616100034674651,0.606277465820309,-0.8944260103934383,0.5417257308960011,-0.8412372732298685,1.9246887350218707,-0.14975577116693373,1.2332072329589359,-1.8056270174692415,90.82562280199281,41.61042924764497,0.6914815020629349,7,-0.6098423004150426,0.2532100677490199,0.46362400054931285,-1.1447925567626989,-0.6062755584716797,1,0.0007922038498182626,-1.0322442906126674,26.72610664367676,1.1720455460348622,26.669044494628906,3.301891552344385,26.119829177856445,0.0007922038498182626
11906,2020-07-15,27.13979911804199,27.52496337890625,27.03994369506836,27.18259620666504,7136040.0,0.00475308187351553,-3.000031460391367,-0.09231009741970224,61.095495490081774,47.072678356150334,-0.5087381956845576,-0.6824532203716416,-0.4633583246525106,0.06364930718049422,4.890052836133734,0.5135517120361293,-0.4706995420060842,0.6893713951110811,-0.6414621629139496,2.020204953136112,0.023954616098563974,1.3547881741235983,-1.854086064578084,79.9999801918222,24.630147914075593,0.6654167790125156,7,-0.5777454376220668,-0.09628963470458629,0.6312422752380407,-0.6241073608398402,-1.241083145141598,2,0.017345615887361943,-1.615389678778289,27.01141166687012,-1.0322442906126674,26.72610664367676,1.1720455460348622,26.669044494628906,0.017345615887361943
11907,2020-07-16,27.14693260192871,27.39657592773437,26.97574806213379,27.168331146240234,5829516.0,0.00026284217711758373,-1.3137180878674715,0.4999999999999585,71.71051445224248,49.807345813318825,-0.48902612145234414,-0.7499453857977016,-0.42983496711712377,-0.06545428157391697,5.2735135757512275,0.4208278656005824,-0.20757251200796745,0.7104135513305678,-0.5828127276188191,2.0036398302799547,0.0638004118558726,1.357026690805263,-1.7268645289382647,74.51927218123217,12.894984246007155,0.6466131394746941,7,-0.5848789215087891,-0.22467899322509766,0.6544222831726074,-0.6312408447265625,-1.0984306335449219,3,-0.0031529260101886836,-3.000031460391367,27.13979911804199,-1.615389678778289,27.01141166687012,-1.0322442906126674,26.72610664367676,-0.0031529260101886836
11908,2020-07-17,28.102710723876953,28.18830108642578,27.38944435119629,27.567760467529297,9739273.0,0.03520759181021926,1.2626304643775526,-24.999376058472233,84.94783708624156,54.403495336876226,-1.374677612005872,-1.7268486903601676,-1.3010497462051234,-1.1253302871106001,5.874289421386545,1.0413684844970703,0.04508957984363349,1.623395633697509,0.17047927351145375,3.0763119938835644,0.8969374536044832,2.349853813790535,-2.5563489325315594,95.0414154629515,25.32156732998692,0.7264581800930272,7,-1.2089881896972656,-1.6262483596801793,-0.30135583877563477,-1.5870189666748047,-1.2196865081787145,4,-0.03730963815860466,-1.3137180878674715,27.14693260192871,-3.000031460391367,27.13979911804199,-1.615389678778289,27.01141166687012,-0.03730963815860466
11909,2020-07-20,27.33238220214844,27.99571990966797,27.18972969055176,27.87446594238281,7623235.0,-0.02741118212037874,1.0545469573503867,-1.013334854600155,67.89553502991632,57.61703821221654,-0.5604105006504447,-0.9614344028547279,-0.4662424243434202,-0.45803034384541164,6.287408296460116,0.9129810333251918,0.10030852893008557,0.8248930931091358,-0.6728297942558576,2.3226159804741293,0.07603164942663909,1.5737545367916326,-1.5746652671966146,47.82612739666631,-24.276429668259553,0.7488614436824974,7,-0.43865966796875355,-0.8559198379516673,0.4992866516113246,-0.8166904449462926,-0.8487873077392614,0,-0.025574108655663452,1.2626304643775526,28.102710723876953,-1.3137180878674715,27.14693260192871,-3.000031460391367,27.13979911804199,-0.025574108655663452
11910,2020-07-21,27.62482261657715,27.76034164428711,27.20399475097656,27.432239532470703,9745302.0,0.01069941186486556,1.4000065824388912,-0.35526445420256053,68.42900180077706,60.6650117488165,-0.7369001367069679,-1.2529499622087883,-0.744432687496996,-0.8310921067322852,6.944694067012051,0.5563468933105504,0.14899738885459257,1.0759639739990234,-0.4991860992002586,2.6511140471983055,0.28838893739938243,1.8635390105986644,-1.6726589495074045,53.529581093771384,-18.404617789586183,0.7875750365996412,7,-0.7311000823974609,-1.1483602523803746,0.18366479873657227,-1.109130859375,-1.0342369079589844,1,-0.04286083280519848,1.0545469573503867,27.33238220214844,1.2626304643775526,28.102710723876953,-1.3137180878674715,27.14693260192871,-0.04286083280519848
11911,2020-07-22,27.81027030944824,27.838802337646484,26.98288154602051,27.282453536987305,14618654.0,0.006713081761466455,1.9268211553387171,2.740722399944519,64.02752898247883,63.39399528849458,-0.800819357893058,-1.413101976826436,-0.909732403511935,-1.0737819283851735,7.454416552467522,0.855920791625973,0.23319264076634028,1.1993575096130336,-0.47389624489209936,2.8726112641181665,0.3627306323604671,2.0359843868656,-1.679215648830013,68.82356734887745,-0.10415232213409809,0.8366268772525671,7,-0.6954355239868129,-1.3338079452514648,-0.15335226058959606,-1.2945785522460902,-1.4978599548339844,2,-0.050525729718363,1.4000065824388912,27.62482261657715,1.0545469573503867,27.33238220214844,1.2626304643775526,28.102710723876953,-0.050525729718363
11912,2020-07-23,27.56062889099121,28.031383514404297,27.40370941162109,27.85306739807129,8751564.0,-0.008976590866584089,-1.0705836458359423,-0.5540530773900763,59.602665425835504,64.56329723314494,-0.36353732188309706,-1.0978456349245462,-0.6320810328639475,-0.9098375341055203,7.650261739924005,0.6276741027832067,0.37158408088418327,0.8723265647888176,-0.8274214629673011,2.5720745925449364,0.022452550910756486,1.7222005786668788,-1.2649945163083807,47.92915044138551,-18.27602698938572,0.8498740138780595,7,-0.2353801727294922,-1.1661930084228516,0.09628915786743164,-1.0449371337890625,-1.1412277221679723,3,-0.06030025383905713,1.9268211553387171,27.81027030944824,1.4000065824388912,27.62482261657715,1.0545469573503867,27.33238220214844,-0.06030025383905713
11913,2020-07-24,26.961484909057614,27.767475128173828,26.75463676452637,27.44650459289551,7607392.0,-0.021739125921376945,-1.2539676475956516,1.6585356308944816,52.941199602974244,64.96281243403145,0.3145277408028875,-0.38472785297993894,0.01513168685277222,-0.38662242323352913,6.891966607765126,1.0128383636474574,0.48415053663271834,0.18830375671386435,-1.3761079049958163,1.752715418423545,-0.5939020741409742,0.9705095875687029,-0.514437197435349,16.20118825844047,-46.510936021358276,0.7822058308548399,7,0.4065599441528356,-0.5670490264892543,0.6954331398010289,-0.4457931518554652,-0.6348094940185476,4,-0.03386248731304531,-1.0705836458359423,27.56062889099121,1.9268211553387171,27.81027030944824,1.4000065824388912,27.62482261657715,-0.03386248731304531
11914,2020-07-27,26.8045654296875,27.104137420654297,26.41940116882324,26.98288154602051,8089680.0,-0.005820134903526619,2.25423436898046,0.36764717448582523,54.38068246999916,65.00338448228298,0.5405964985833371,-0.07018137914836586,0.20962998098075758,-0.3372677652396554,5.8775747259833695,0.6847362518310582,0.6439504249140313,-0.0709695816040039,-1.315199559082874,1.1732603958748662,-0.6930845703434407,0.5511454071354329,1.3837356567382812,23.8938262518889,-38.11433004446822,0.6221149887394354,7,0.4992856979370117,-0.4101295471191406,0.8523526191711426,0.3102703094482422,-0.8915843963623047,0,0.0029270680107293945,-1.2539676475956516,26.961484909057614,-1.0705836458359423,27.56062889099121,1.9268211553387171,27.81027030944824,0.0029270680107293945
11915,2020-07-28,27.08273887634277,27.52496337890625,26.68330955505371,26.733238220214844,9613935.0,0.01037783833447925,-2.746028107796072,-1.9600059900094609,55.97668149897965,64.43462737216053,0.30575861972011964,-0.24994099985763896,-0.008332145574890149,-0.7146222047374167,5.078787225688107,0.8416538238525391,0.7152510364740934,0.1365904808044398,-0.9726571310640786,1.2458380926729582,-0.4180333251298194,0.691214286738699,1.070184211730961,41.15043253035276,-21.10584413450225,0.5546238059342592,7,0.22111225128174183,-0.6883029937744105,0.46362304687500355,0.16405105590820668,0.04279518127442117,1,-0.022122724908629987,2.25423436898046,26.8045654296875,-1.2539676475956516,26.961484909057614,-1.0705836458359423,27.56062889099121,-0.022122724908629987
11916,2020-07-29,27.50356674194336,27.510698318481445,26.961484909057614,27.1184024810791,7577950.0,0.015538600712507344,1.7500035814053612,1.102041595948472,64.01734612214398,63.579830891038476,-0.06486341591023148,-0.572607203195787,-0.41455419850293396,-1.2222576195863013,4.641421885897658,0.5492134094238317,0.797704493941005,0.4764625549316399,-0.5388912200729727,1.4918163299362526,-0.031214332570666414,0.9841394424339462,0.6146859077453612,67.25666544004987,1.1786096737971121,0.5076768875023069,7,-0.19971561431884766,-1.109130859375,-0.01783275604248047,-0.2567768096923828,-0.9058494567871094,2,-0.03319500492032135,-2.746028107796072,27.08273887634277,2.25423436898046,26.8045654296875,-1.2539676475956516,26.961484909057614,-0.03319500492032135
11917,2020-07-30,27.43937110900879,27.45363807678223,26.79030036926269,27.13979911804199,5959341.0,-0.0023340839221652754,3.043436304658662,0.7777772275511762,58.653829259397845,60.658274465833614,0.05048621111527751,-0.4701617262776949,-0.3171123838162231,-1.2089964647479512,4.749669267638536,0.7132663726806676,0.8313351782400176,0.3726806640625,-0.6421166602923201,1.38747798841732,-0.1347179981149118,0.8800793262399118,0.6449045110626201,75.66127459927368,9.258725596105322,0.5073986621774101,7,-0.21397876739501953,-1.0449352264404297,0.07667732238769531,-0.1925811767578125,-0.9843063354492188,3,-0.0410709396333262,1.7500035814053612,27.50356674194336,-2.746028107796072,27.08273887634277,2.25423436898046,26.8045654296875,-0.0410709396333262
11918,2020-07-31,27.53923034667969,27.55349540710449,27.06847381591797,27.32525062561035,12909616.0,0.0036392684538646414,3.000015730072053,0.7142848047267992,59.04761217539905,59.67517192644281,-0.15389175209181616,-0.5339161963131893,-0.3878581120008455,-1.3735071167737054,4.841781636265446,0.4850215911865199,0.8182279486480368,0.4322402954101605,-0.5907827842661888,1.4552633750865098,-0.07927124442801414,0.9437518352483352,0.5117477843667544,98.74216269307419,33.36443785547836,0.5115115398381745,7,-0.3138380050659215,-1.1447944641113317,-0.04457998275757191,-0.2924404144287145,-1.5620555877685618,4,-0.040663052807191735,3.043436304658662,27.43937110900879,1.7500035814053612,27.50356674194336,-2.746028107796072,27.08273887634277,-0.040663052807191735
11919,2020-08-03,27.097003936767575,27.425106048583984,26.89015769958496,27.37517738342285,6623188.0,-0.01605805261603599,1.8301841097493907,-1.2999991086311198,50.92024741172077,57.72975477210322,0.2809834237398334,-0.06170980551175376,0.09113028173652893,-0.961462931507274,5.123957797221719,0.6490726470947301,0.747225157270119,-0.031027507781985264,-1.0338531246500686,0.9717981090860981,-0.5324403162160287,0.4703853006520582,0.9213426550344082,47.54092252119533,-14.013967538112496,0.5014128084340417,8,0.12838840484619496,-0.7025680541992152,-0.03387975692748668,0.149785995483402,-0.9415111541748047,0,-0.028428549648002233,3.000015730072053,27.53923034667969,3.043436304658662,27.43937110900879,1.7500035814053612,27.50356674194336,-0.028428549648002233
11920,2020-08-04,27.639087677001953,27.767475128173828,26.633380889892575,26.79030036926269,9970744.0,0.020005301748464932,1.051615418721853,-3.0512880289077717,54.929590196071814,56.71887268472466,-0.2892854783444818,-0.5328024800925419,-0.4165620712971645,-1.4791778257478754,5.15985913598419,1.1340942382812536,0.519757570749249,0.4486453056335442,-0.5156377953439168,1.4129284066110053,-0.03349624485518632,0.9307868561222747,0.34728000634045486,88.67929605511009,28.24072336174863,0.48214155048873125,8,-0.4136953353881836,-1.1412277221679688,-0.7685456275939941,-0.39229774475097656,-2.0756072998046875,1,-0.06245165049760393,1.8301841097493907,27.097003936767575,3.000015730072053,27.53923034667969,3.043436304658662,27.43937110900879,-0.06245165049760393
11921,2020-08-05,26.90442276000977,27.76034164428711,26.75463676452637,27.596290588378906,7412795.0,-0.0265806500409016,-1.028776452481731,-0.8151250873577762,47.90641306620873,55.41928908921057,0.33902405900634136,0.24652213119811606,0.3274207541202152,-0.7365825270914463,5.330617378911364,1.0057048797607386,0.4275265719655792,-0.30634775161742667,-1.2252282109530874,0.6125327077182341,-0.765787981285257,0.1530924780504037,1.0506055930422562,23.89941337925893,-33.322226520162516,0.4594402296678301,8,0.18901538848876598,-0.11769008636474965,-0.2014985084533727,0.3423671722412074,-1.3480739593505895,2,0.008218399613318494,1.051615418721853,27.639087677001953,1.8301841097493907,27.097003936767575,3.000015730072053,27.53923034667969,0.008218399613318494
11922,2020-08-06,27.03281021118164,27.06847381591797,26.640514373779297,26.854494094848636,6345172.0,0.004771983116571565,2.4285670626886198,-0.2577314756104919,39.22414190561959,53.895171567282276,0.1429215658027374,0.20030991420486544,0.2022171867103495,-0.7895878148577182,5.0429419376835645,0.4279594421386719,0.3055644009745535,-0.22360935211181499,-0.9928141807021724,0.5455954764785425,-0.6082117664069955,0.1609930621833655,0.8915055981858089,35.220117324148525,-16.50633504345093,0.384602414295179,8,0.06062793731689453,-0.13908767700195312,-0.32988595962524414,0.21397972106933594,-1.1697578430175746,3,-0.016094994291249165,-1.028776452481731,26.90442276000977,1.051615418721853,27.639087677001953,1.8301841097493907,27.097003936767575,-0.016094994291249165
11923,2020-08-07,27.767475128173828,27.86020088195801,26.91868782043457,27.03281021118164,8779044.0,0.02717678669930912,1.0465085425968916,4.120014119308236,54.41389201275825,53.89886151647773,-0.5200825857459037,-0.47204602962249353,-0.528019468468397,-1.5063579438469077,5.438946901793542,0.941513061523441,0.216290958857158,0.4561340332031243,-0.2930834042569934,1.205351470663242,0.08152531447306544,0.8307427519331831,0.12674238838273766,92.4417800179411,38.56043498043754,0.37460871873005835,8,-0.5206842422485352,-0.8737525939941406,-1.0645508766174316,-0.5206851959228516,-1.9686164855957031,4,-0.04726430287796102,2.4285670626886198,27.03281021118164,-1.028776452481731,26.90442276000977,1.051615418721853,27.639087677001953,-0.04726430287796102
11924,2020-08-10,27.32525062561035,28.02425193786621,27.06847381591797,27.77460861206055,10884848.0,-0.01592598896810682,1.0150393173597554,-0.6116502585830941,47.05056306373977,52.907070579228865,0.004211248244221366,0.018304797744871593,-0.08756387224681106,-1.0149175496959941,6.0722604602493995,0.9557781219482422,0.1504251109130621,-0.01604766845703054,-0.7128142739970507,0.6807189370829896,-0.3644309712270406,0.3323356343129795,-0.9058494567871129,49.743629125486784,-4.0094488344732255,0.3483833027700104,8,0.0035657882690429688,-0.43152809143066406,-0.7596302032470703,-0.078460693359375,-1.4621982574462855,0,-0.04933443740990795,1.0465085425968916,27.767475128173828,2.4285670626886198,27.03281021118164,-1.028776452481731,26.90442276000977,-0.04933443740990795
11925,2020-08-11,27.03281021118164,27.639087677001953,26.90442276000977,27.489301681518555,9081595.0,-0.010702204288462136,-1.0600015509804708,1.0158748349908449,42.50345113476404,50.51663780285331,0.3227668580617369,0.32931466899354334,0.18748605529602713,-0.6672871551721968,6.6452004245651235,0.734664916992184,0.15440291630051206,-0.3095580101013198,-1.004254369811445,0.38513834960880544,-0.6569061899563842,0.03779016975374461,-0.5813120269775425,28.35045080684846,-22.525703205216043,0.34734817985506283,8,0.2960062026977539,-0.13908767700195312,-0.4493579864501953,0.21397972106933594,-1.4051361083984375,1,-0.032453800464517846,1.0150393173597554,27.32525062561035,1.0465085425968916,27.767475128173828,2.4285670626886198,27.03281021118164,-0.032453800464517846
11926,2020-08-12,27.61055564880371,27.767475128173828,27.03994369506836,27.104137420654297,6856481.0,0.021372008056457892,-1.292139017670159,-1.1093706258643814,50.45276355972896,49.60540828066789,-0.26619997625929415,-0.2227764387519997,-0.40336444317721387,-1.1698645121999292,6.933989438978061,0.7346649169921875,0.17946371342628709,0.2446496009826653,-0.4530419417877525,0.9423411437530831,-0.10419617040254536,0.593495372367876,-1.1276023895263698,70.10298052178085,18.075209005053132,0.34884577138520917,8,-0.2817392349243164,-0.7168331146240234,-1.0271034240722656,-0.3637657165527344,-2.5962905883789062,2,-0.07414103858120435,-1.0600015509804708,27.03281021118164,1.0150393173597554,27.32525062561035,1.0465085425968916,27.767475128173828,-0.07414103858120435
11927,2020-08-13,27.06134033203125,27.29671859741211,26.91155433654785,27.22539138793945,5741611.0,-0.01989149815593283,1.511622989763809,-0.3239438211134016,50.913819616933445,48.701653551949484,0.25004760913979496,0.33697460125887346,0.10355933566042808,-0.5362950208592565,7.237754508061302,0.6990013122558594,0.1626492107538624,-0.3002861022949226,-1.0046512401764751,0.40407903558662994,-0.6524686712356988,0.05189646664585368,-0.5475610991821327,14.012634705754836,-40.78938767151459,0.3521825689407762,8,0.26747608184814453,-0.1676177978515625,-0.4778881072998047,0.18544960021972656,-2.275320053100586,3,-0.055614079454544996,-1.292139017670159,27.61055564880371,-1.0600015509804708,27.03281021118164,1.0150393173597554,27.32525062561035,-0.055614079454544996
11928,2020-08-14,27.054208755493164,27.1184024810791,26.783166885375977,26.925819396972656,4645807.0,-0.00026353375149146263,1.6111049210770658,-0.7826183001976684,52.348991361397395,48.86040287969133,0.20243143077879822,0.27566074815986497,0.08882917350095454,-0.49558578437957124,6.73178273039598,0.335235595703125,0.06200724693942661,-0.2549925804138198,-0.8785562878084257,0.3685711269807861,-0.5667744341111245,0.05678927328348493,-0.5102200685437062,21.839105190522005,-35.349427215506715,0.3117818536973036,8,0.27460765838623047,0.06062602996826172,-0.47075653076171875,0.1925811767578125,-1.9400863647460938,4,-0.044028505808259566,1.511622989763809,27.06134033203125,-1.292139017670159,27.61055564880371,-1.0600015509804708,27.03281021118164,-0.044028505808259566
11929,2020-08-17,26.633380889892575,26.90442276000977,26.497859954833984,26.81169891357422,10733151.0,-0.015554987004199217,1.235300286286535,-1.388884762230206,45.882357053595626,47.85515475274953,0.6152817585386856,0.6761001538532767,0.4507224506763663,-0.04374204044818342,6.275076521391501,0.5563488006591797,-0.011712976924222573,-0.6408703804016156,-1.333495644400955,0.05175488359772373,-0.9871830124012853,-0.29455774840194593,1.3908710479736364,10.674174183196744,-46.53780584621262,0.34631263199967005,8,0.6276750564575231,0.6704702377319371,0.0017833709716832402,0.613409042358402,-2.039943695068356,0,-0.031333695514081494,1.6111049210770658,27.054208755493164,1.511622989763809,27.06134033203125,-1.292139017670159,27.61055564880371,-0.031333695514081494
11930,2020-08-18,26.44079971313477,26.82596206665039,26.312410354614254,26.6904411315918,5781287.0,-0.00723081975788098,-1.0281646642310596,1.3999786073376552,39.836299773668216,46.95847549802281,0.6928734731417059,0.8173343282729135,0.5464247570522254,0.15581683862989593,5.6942704262970105,0.5135517120361364,-0.10688177499543272,-0.7742504119872997,-1.53932516720252,-0.009175656772079321,-1.1567877895949117,-0.39171303437968774,1.5529243850707957,8.823618085841755,-45.171390037299545,0.3825373776076102,8,0.7275314331054652,0.8095560073852504,0.3388009071350062,0.8059902191162074,-1.611984252929691,1,-0.02185060025562313,1.235300286286535,26.633380889892575,1.6111049210770658,27.054208755493164,1.511622989763809,27.06134033203125,-0.02185060025562313
11931,2020-08-19,26.40513610839844,26.67617607116699,26.312410354614254,26.512126922607425,6435881.0,-0.0013488096095146673,-1.4877775168922116,0.4285779774456771,40.054890616763835,47.05078091037217,0.7266837593217232,0.7824478335630651,0.5138398516475071,0.21073542359163255,5.354622191411572,0.3637657165527344,-0.12977347375444737,-0.7396573066711376,-1.5321637370723238,0.052849123730048575,-1.1359105218717325,-0.34340409147054274,1.5213354400634707,9.420397976208928,-40.10585487374068,0.3962532152005939,8,0.7631950378417933,0.8452196121215785,0.4279594421386683,0.8416538238525355,-1.069900512695316,2,-0.029443590156990607,-1.0281646642310596,26.44079971313477,1.235300286286535,26.633380889892575,1.6111049210770658,27.054208755493164,-0.029443590156990607
11932,2020-08-20,25.89871597290039,26.562053680419922,25.87731742858887,26.53352355957031,5093606.0,-0.01917884965330585,-1.0210493722907275,5.933290548008666,35.36895128914871,44.934676385526664,1.179334490161029,1.2205563515529718,0.9564468063078451,0.7139585230825389,4.981285064731324,0.6847362518310511,-0.23761956096281622,-1.1629817962646491,-2.106101783279911,-0.21986180924938736,-1.6345417897722783,-0.69142180275702,1.9631931278076138,1.7241803266088664,-39.85910484090491,0.47155999350763084,8,1.0520687103271484,1.1340932846069336,0.9040656089782715,1.348073959350586,-0.40656280517578125,3,-0.03415037692992373,-1.4877775168922116,26.40513610839844,-1.0281646642310596,26.44079971313477,1.235300286286535,26.633380889892575,-0.03415037692992373
11933,2020-08-21,26.04850196838379,26.098430633544922,25.65620422363281,25.998573303222656,8883212.0,0.005783529795072795,4.904776457704648,-0.07865165163360639,40.134229199696655,44.16619484507743,0.84939217215857,1.0528448690267354,0.7881112578921616,0.5665973434404066,5.479944092242901,0.4422264099121129,-0.24730086492349557,-0.9675466537475579,-2.0138286870699815,0.07873537957486576,-1.490687670408768,-0.44440563708634784,1.6943316319970663,31.428610721456774,-9.012724744048189,0.5231410166612109,8,0.6633377075195312,0.8737506866455078,0.6936516761779785,1.1982879638671875,-0.8559207916259801,4,-0.04846657558217571,-1.0210493722907275,25.89871597290039,-1.4877775168922116,26.40513610839844,-1.0281646642310596,26.44079971313477,-0.04846657558217571
11934,2020-08-24,26.88302421569824,26.91868782043457,26.062767028808594,26.25535011291504,8036404.0,0.03203724530214247,1.4489819307025251,12.571417656721477,43.256989837386584,44.24992136759105,-0.06085647615753942,0.23663430091456306,-0.052426641280273856,-0.22269792368864572,5.613076936307645,0.8701858520507812,-0.19548311798946827,-0.13694734573364542,-1.1804754207519004,0.9065807292846095,-0.6587113832427747,0.38481669177548383,0.6928790345427736,97.17512331830069,60.23989305538225,0.5217640375091281,8,-0.17118453979491832,-0.03923034667968395,-0.1979317665100062,0.3637657165527379,-1.3766059875488281,0,-0.06579995653607396,4.904776457704648,26.04850196838379,-1.0210493722907275,25.89871597290039,-1.4877775168922116,26.40513610839844,-0.06579995653607396
11935,2020-08-25,26.48359489440918,26.961484909057614,26.28388023376465,26.94721794128418,5350032.0,-0.01485805012427932,1.7536119551063687,-0.7386365708242972,46.008113497781615,43.75607136070801,0.28214426135096105,0.6206993735328048,0.3270238925140134,0.20642825442931212,5.868383840782272,0.6776046752929652,-0.30633383691438,-0.5064194679260261,-1.5764246841916787,0.5635857483396265,-1.0414220760588506,0.02858314020679842,0.9387324337031764,63.38795019456644,23.77915833433274,0.5350026081328263,8,-0.00713348388671875,0.360198974609375,0.20149755477905273,0.7631950378417969,-0.92724609375,1,-0.07137088854897045,1.4489819307025251,26.88302421569824,4.904776457704648,26.04850196838379,-1.0210493722907275,25.89871597290039,-0.07137088854897045
11936,2020-08-26,26.590585708618164,26.60485076904297,26.06990051269531,26.39800262451172,9256845.0,0.004039890152207848,3.838700216515598,-0.415387210373881,45.78805191974058,43.18654161657547,0.017048192937807016,0.4656789189229045,0.19444729011714657,0.15203840430558202,6.022939383309692,0.5349502563476598,-0.3444918358494249,-0.35377960205078196,-1.409337175630089,0.7017779715285251,-0.8815583888404355,0.17399918473887155,0.6904517711358267,71.58471702055867,30.122827033008456,0.5277787867896542,8,-0.20328235626220703,0.2532081604003906,0.09450674057006836,0.6740360260009766,-0.9557781219482422,2,-0.06625541339023933,1.7536119551063687,26.48359489440918,1.4489819307025251,26.88302421569824,4.904776457704648,26.04850196838379,-0.06625541339023933
11937,2020-08-27,26.312410354614254,26.79743194580078,26.16262435913086,26.497859954833984,7669220.0,-0.010461422589640446,-1.6176467118380125,-0.9629589279878167,34.82142608435434,41.23903436357068,0.19871246701029222,0.6904984736351985,0.4464961032250834,0.44107299167419356,6.459134713548159,0.6348075866699219,-0.34213494247180165,-0.5756069183349659,-1.6401842060202299,0.48897036935029803,-1.1078955621775997,-0.043318274492332165,0.8386404646500409,50.27318172320021,14.629534031182388,0.5322886438426327,8,-0.0035657882690429688,0.5313835144043004,0.4832382202148473,0.9522113800048864,-0.0713272094726527,3,-0.03713740952431477,3.838700216515598,26.590585708618164,1.7536119551063687,26.48359489440918,1.4489819307025251,26.88302421569824,-0.03713740952431477
11938,2020-08-28,26.41940116882324,26.43366622924805,26.14122772216797,26.319543838500977,5511262.0,0.0040661730630930926,3.555562158307386,-0.5384607473078725,39.839998904688144,40.5676612359143,-0.008711612525495127,0.5220785574781956,0.31983185894183563,0.351709906369539,6.81663905474467,0.2924385070800817,-0.43869425934547834,-0.41262464523315856,-1.4504477234707913,0.6251984330044742,-0.9315361843519767,0.1062868938856596,0.612061922790538,39.682546419998616,5.581932083698376,0.5189115391188169,8,-0.11055660247802734,0.4208269119262731,0.4404411315918004,0.845220565795902,0.09272575378418679,4,-0.03509723763886241,-1.6176467118380125,26.312410354614254,3.838700216515598,26.590585708618164,1.7536119551063687,26.48359489440918,-0.03509723763886241
11939,2020-08-31,26.326675415039066,26.61198234558105,26.21255302429199,26.21255302429199,5585848.0,-0.003509759861385353,-6.000016713184596,1.1428544141804993,41.70854001252395,40.775687929120494,0.040155495233964444,0.584080304291458,0.4068071968785425,0.44120321641957005,7.27422216888686,0.3994293212890625,-0.5084506129177626,-0.46683397293090323,-1.5203104075470186,0.5866424616852122,-0.9935721902389609,0.05990424437715447,0.5947669671362341,28.799842548995656,-5.77911301897889,0.5267382173080573,8,-0.01783084869385476,0.5135526657104457,0.5545649528503382,0.9379463195800746,0.6704711914062429,0,-0.043077761259342595,3.555562158307386,26.41940116882324,-1.6176467118380125,26.312410354614254,3.838700216515598,26.590585708618164,-0.043077761259342595
11940,2020-09-01,25.912981033325195,26.21255302429199,25.7631950378418,26.176889419555664,6132068.0,-0.015713886208265748,1.6808488848429821,-2.3125031337220494,29.26831199953783,39.577179193873164,0.4147170318079674,0.9084029858352736,0.8089056849825838,0.8314601477157524,7.400290654529325,0.5634803771972656,-0.6050732940782098,-0.7942230224609368,-1.8388045478443331,0.25035850292245954,-1.3165137851526367,-0.27193225976923685,0.9072422961667073,14.482754805085296,-14.958121121018486,0.5222907626916983,9,0.395863533020016,0.9272470474243164,0.9361624717712402,1.3516407012939453,2.1326675415039062,1,-0.01568954203504902,-6.000016713184596,26.326675415039066,3.555562158307386,26.41940116882324,-1.6176467118380125,26.312410354614254,-0.01568954203504902
11941,2020-09-02,27.12553405761719,27.2681884765625,25.855920791625977,26.2268180847168,13431861.0,0.0467932663838484,1.3855373165584821,-3.405408921395739,50.674659302665006,41.277813417597194,-0.7653900016257467,-0.3022311376557276,-0.39403420578656423,-0.3817729330390236,7.938142346083047,1.4122676849365234,-0.602356444287075,0.40727443695068644,-0.6506903856570538,1.4652392595584267,-0.12170797435318548,0.9362568482545583,-1.469329833984382,90.52125974272882,56.68626470571738,0.5289824113038705,9,-0.6633377075195348,-0.28530597686767933,-0.2763905525207555,0.13908767700194957,0.8345222473144496,2,-0.05784900874670018,1.6808488848429821,25.912981033325195,-6.000016713184596,26.326675415039066,3.555562158307386,26.41940116882324,-0.05784900874670018
11942,2020-09-03,26.59771728515625,27.35378074645996,26.27674865722656,27.132667541503906,11790820.0,-0.019458299745907626,1.2043753733003926,-0.5952383984244014,45.67567128069571,41.893529204374865,-0.14303416932481738,0.20165733843793987,0.15539615391412198,0.12725437103141246,8.701307504369975,1.077032089233402,-0.5590123179834023,-0.09878768920898295,-1.147370544992146,0.9497951665741802,-0.6230791171005627,0.42550373868259683,-0.9092733764648457,52.466348892286376,16.40699466123693,0.524291427891581,9,-0.039229393005371094,0.24251079559326172,0.25142621994018555,0.6669044494628906,1.9186878204345703,3,-0.03620271951020815,1.3855373165584821,27.12553405761719,1.6808488848429821,25.912981033325195,-6.000016713184596,26.326675415039066,-0.03620271951020815
11943,2020-09-04,26.45506477355957,26.89015769958496,26.13409423828125,26.768901824951172,8397559.0,-0.005363336637775773,1.7179476630772026,0.5866658584936606,48.2168395168917,42.44462361320876,0.07079946337615084,0.2539670814355013,0.34259418897106286,0.27333037808783445,8.442951774495283,0.7560634613037109,-0.5164197976015252,-0.17581968307495188,-1.0989657659576118,0.747326399807708,-0.6373927245162818,0.28575335836637805,-0.7000073913574241,43.49779656443912,4.052758754159456,0.46157304144133066,9,0.1034231185913086,0.3851633071899414,0.35484933853149414,0.8095569610595703,2.774606704711914,4,-0.008088493838496746,1.2043753733003926,26.59771728515625,1.3855373165584821,27.12553405761719,1.6808488848429821,25.912981033325195,-0.008088493838496746
11944,2020-09-08,25.97717475891113,26.45506477355957,25.72753143310547,26.2268180847168,8510701.0,-0.01806421638876754,1.0606019680243315,0.7954552360809994,45.614023691594205,42.40083585696571,0.4544746638529702,0.6594970909576396,0.8767209679239798,0.7511025186542248,7.761616218275794,0.7275333404541016,-0.4055349758065887,-0.586305904388432,-1.4926891559969668,0.32007734722010284,-1.0394975301927012,-0.1331142785841628,1.3766059875488317,15.350864332770536,-26.812265369212042,0.453191625804268,9,0.5634813308715856,0.8630533218383825,0.8327393531799352,1.2874469757080114,3.2881603240966797,1,0.020593161829994155,1.7179476630772026,26.45506477355957,1.2043753733003926,26.59771728515625,1.3855373165584821,27.12553405761719,0.020593161829994155
11945,2020-09-09,26.15549278259277,26.462196350097656,26.062767028808594,26.24821662902832,6263996.0,0.00686441175133834,-1.8717808068895532,0.3714252970164685,47.700396757767564,42.61331861674648,0.2511299124702546,0.4343521056321791,0.7284385878112047,0.5584412833994215,7.298899998408678,0.485021591186527,-0.33218256482978603,-0.3641220092773487,-1.2597217715121403,0.5314777529574428,-0.8119218903947463,0.08367787184004882,1.1657629776000995,26.315851202700152,-19.163288311385273,0.447799881117396,9,0.38516330718994496,0.6847352981567418,0.6544213294982946,1.1091289520263707,3.3737506866455114,2,0.032178855540916596,1.0606019680243315,25.97717475891113,1.7179476630772026,26.45506477355957,1.2043753733003926,26.59771728515625,0.032178855540916596
11946,2020-09-10,25.563480377197266,26.15549278259277,25.477888107299805,26.15549278259277,8555004.0,-0.022634343398397205,1.2891570146753382,6.384683424527631,46.959897491673274,43.96203766200415,0.7622884403583505,0.9118926408500805,1.3373284094417102,1.148125033551743,6.595693310098127,0.6776046752929652,-0.35422978424155005,-0.8537806510925279,-1.690375899296754,-0.017185402888301837,-1.272078275194641,-0.43548302699041486,1.7259008964538545,4.562748854101847,-44.532251754461846,0.4182976241021135,9,0.8523540496826172,1.1875896453857422,1.2981457710266113,1.701141357421875,4.457918167114258,3,0.09709821045517497,-1.8717808068895532,26.15549278259277,1.0606019680243315,25.97717475891113,1.7179476630772026,26.45506477355957,0.09709821045517497
11947,2020-09-11,25.55634880065918,25.713266372680664,25.40656280517578,25.677602767944336,6451724.0,-0.0002789751799385787,2.1851873861025277,0.2048165987402754,45.41833871941475,44.58185319697377,0.7273866794931827,0.8437526075298578,1.3369986870209445,1.1686933416085985,6.096158265342812,0.3067035675048828,-0.3720517314365317,-0.7856626510620117,-1.6486521774924157,0.07732687536839222,-1.2171574142772137,-0.35416788784680975,1.6605727463378877,10.096151991885128,-39.530213610329376,0.43149476321520286,9,0.8238229751586914,1.1590585708618164,1.3837366104125977,1.708272933959961,4.300998687744141,4,0.09405520025655867,1.2891570146753382,25.563480377197266,-1.8717808068895532,26.15549278259277,1.0606019680243315,25.97717475891113,0.09405520025655867
11948,2020-09-14,25.863052368164066,26.027103424072266,25.420827865600586,25.463623046875,5136788.0,0.012001071432276467,-1.5000039325179912,-3.2941546592839908,39.469811210036745,44.333105552252974,0.37265433113177693,0.46718803069892445,1.0234845901430525,0.8600353513117547,5.6355401589951075,0.6062755584716797,-0.3929035130639065,-0.4194012641906717,-1.238746446924555,0.39994391854321165,-0.8290738555576134,-0.009728672823730022,1.2452476543237232,43.24318464340469,-0.35335711306831286,0.40967259136694234,9,0.517119407653805,0.85235500335693,1.1305279731750453,1.4015693664550746,4.3794593811035085,0,0.10259240478099474,2.1851873861025277,25.55634880065918,1.2891570146753382,25.563480377197266,-1.8717808068895532,26.15549278259277,0.10259240478099474
11949,2020-09-15,25.798858642578125,26.29101371765137,25.67047119140625,25.97717475891113,4641321.0,-0.0024820630091195728,-1.8524722396356355,-0.4464272070901808,42.405066236892374,45.79274491195903,0.3957175076469994,0.49082045084734105,1.081820996352647,0.931903694785241,5.735869325977673,0.6205425262451207,-0.3333378873570787,-0.4418688774108901,-1.2709068506659627,0.38716909584418246,-0.8563878640384281,-0.027349890783352038,1.2073371468709446,37.1621230956029,-3.76855557992981,0.4145189866275368,9,0.5813131332397461,0.9165487289428711,1.2713980674743652,1.4657630920410156,4.258201599121094,1,0.1329831246887483,-1.5000039325179912,25.863052368164066,2.1851873861025277,25.55634880065918,1.2891570146753382,25.563480377197266,0.1329831246887483
11950,2020-09-16,25.863052368164066,26.23395156860352,25.6134090423584,25.741796493530273,7892699.0,0.00248823897503736,-2.2830264837510343,-0.6800051342939076,41.85302436209224,44.8125632518954,0.3617371164454113,0.4017204875214091,1.0215928251690407,0.8726469414724356,6.094940807242975,0.6205425262451207,-0.31455732505429523,-0.34878778457641246,-1.1886641982073556,0.49108862905453066,-0.7687259913918858,0.07115042223906087,1.0471654422286072,51.61276409456853,13.958172427412777,0.41993820681547195,9,0.517119407653805,0.7239665985107386,1.248217105865475,1.4015693664550746,4.258203506469723,2,0.1315499294674034,-1.8524722396356355,25.798858642578125,-1.5000039325179912,25.863052368164066,2.1851873861025277,25.55634880065918,0.1315499294674034
11951,2020-09-17,25.627674102783203,25.677602767944336,25.27104187011719,25.65620422363281,9933450.0,-0.00910094686544427,10.399882340357157,-0.235288565900582,42.25806382047291,44.43282908964842,0.4048768729525811,0.6069873793394329,1.2548341286582385,1.0976352987996236,6.432127616165957,0.592010498046875,-0.30870851056438653,-0.5452929496765151,-1.4187950531011744,0.3282091537481442,-0.982044001388843,-0.10854189796418723,1.1923244072964572,34.964909426488965,-1.048343467824651,0.43675105171232925,9,0.4529256820678711,0.8915843963623047,1.483595371246338,1.6369476318359375,4.4721832275390625,3,0.15224047842997046,-2.2830264837510343,25.863052368164066,-1.8524722396356355,25.798858642578125,-1.5000039325179912,25.863052368164066,0.15224047842997046
11952,2020-09-18,25.014265060424805,25.68473625183105,24.8502140045166,25.64907264709473,11884754.0,-0.023935416062270787,1.3636343991918412,22.250434550076434,35.74528916690282,43.047101272982985,0.8605480160081385,1.2129254985113533,1.8711212092959926,1.6968681381058204,6.464038888364848,0.8345222473144496,-0.2252849426299086,-1.1144794464111314,-2.1252157203215454,-0.1037431725007174,-1.6198475833663366,-0.6091113094559262,1.6818169184578586,11.386111089047542,-23.164852211201545,0.505368136955207,9,0.6419401168823242,1.0877323150634766,2.0970044136047363,2.250356674194336,4.728958129882809,4,0.2001711212298829,10.399882340357157,25.627674102783203,-2.2830264837510343,25.863052368164066,-1.8524722396356355,25.798858642578125,0.2001711212298829
11953,2020-09-21,24.786020278930664,24.80741882324219,24.25820350646973,24.707561492919922,7313954.0,-0.009124584749653386,8.058782816604003,-0.12359459410736,34.788736372898185,41.84429157090565,0.9243458420286785,1.4142480384236293,2.0819455836331855,1.903998906653051,6.443155272584798,0.7560615539550746,-0.35398995373607534,-1.2796001434326172,-2.4556164886070952,-0.10358379825813913,-1.867608316019858,-0.6915919708453764,1.7254749025153941,25.964881992309667,-8.928825872526165,0.5880081725872394,9,0.5741796493530273,1.0199718475341797,2.325249195098877,2.4786014556884766,4.564907073974609,0,0.20460433552471247,1.3636343991918412,25.014265060424805,10.399882340357157,25.627674102783203,-2.2830264837510343,25.863052368164066,0.20460433552471247
11954,2020-09-22,25.11412239074707,25.242511749267575,24.828815460205078,24.90014266967773,6237358.0,0.013237385757136177,-1.3200038506997913,2.727288197398854,41.9770747293332,41.208366901079614,0.5151150942001088,0.9979972775778663,1.7380369037481245,1.5705984852913346,6.736509863160823,0.4564914703369105,-0.4156422868239211,-0.8630529403686538,-2.046274899263647,0.3201690185263395,-1.4546639198161486,-0.2714419609211589,1.1269777897018294,43.32125642340026,5.6042204202106305,0.5916109794474962,9,0.16048622131348012,0.6918697357177734,2.10770320892334,2.1504993438720703,3.1098442077636754,1,0.2042034071001415,8.058782816604003,24.786020278930664,1.3636343991918412,25.014265060424805,10.399882340357157,25.627674102783203,0.2042034071001415
11955,2020-09-23,24.59343719482422,25.242511749267575,24.536376953125,25.09272575378418,7070987.0,-0.020732764928894754,-1.302329269316506,-2.3333452182516305,20.46588137302109,38.26458733234048,0.8838691530519398,1.4438425846435194,2.2273415861147257,2.097481527110645,7.110538506334906,0.7061347961425746,-0.5068492568338208,-1.2892302513122544,-2.5974796334883656,0.01901913086385676,-1.9433549424003118,-0.6351055602241971,1.4097153847471802,23.499894372882313,-7.226385265057278,0.6541246910880558,9,0.6811714172363317,1.212554931640625,2.689016342163086,2.671184539794922,4.051355361938473,2,0.2221577652441702,-1.3200038506997913,25.11412239074707,8.058782816604003,24.786020278930664,1.3636343991918412,25.014265060424805,0.2221577652441702
11956,2020-09-24,24.828815460205078,25.071327209472656,24.229671478271484,24.472183227539066,6442050.0,0.009570775468115356,1.0,-0.7142808026863103,27.857136035451035,36.313342589677845,0.595994560831798,1.1275179357467948,1.9585319804542927,1.8737188346230482,7.956826649196605,0.8416557312011719,-0.5478018254038872,-0.9657634735107408,-2.3100666300954096,0.37853968307392805,-1.6379150518030734,-0.29361189521840814,0.9649432305941197,41.176447455867596,12.654856185568356,0.6721515782923343,9,0.43152713775634766,0.9629106521606445,2.380527973175049,2.4358062744140625,3.6233959197998082,3,0.21315718516299276,-1.302329269316506,24.59343719482422,-1.3200038506997913,25.11412239074707,8.058782816604003,24.786020278930664,0.21315718516299276
11957,2020-09-25,25.335235595703125,25.420827865600586,24.56490707397461,24.73609161376953,7285633.0,0.020396467818197817,1.222222772448833,1.6800051342938909,37.152208060032976,36.05583112856631,0.06136417802125749,0.5735425679329573,1.4236459003906994,1.3771936934582598,8.371010264488495,0.8559207916259766,-0.6100475044438909,-0.4104846000671394,-1.7465487756492415,0.9255795755149627,-1.0785166878581904,0.25754748772391167,0.2395508853421937,92.81435495725442,63.45302992138487,0.6680320877910516,9,-0.07489299774169922,0.45649051666259766,1.874107837677002,1.9293861389160156,3.8801708221435547,4,0.18806305221125408,1.0,24.828815460205078,-1.302329269316506,24.59343719482422,-1.3200038506997913,25.11412239074707,0.18806305221125408
11958,2020-09-28,25.49215316772461,25.841655731201172,25.420827865600586,25.54921531677246,6535423.0,0.006193649608219776,-3.2143314200578756,-0.09523945957647298,43.99292827118253,36.23226024348744,-0.17176078548679286,0.3621644672664317,1.2086865739047354,1.2470145372326016,8.625362902503293,0.5064201354980469,-0.6233322811928588,-0.20720462799072337,-1.5087447098720368,1.09433545389059,-0.8579746689313801,0.44356541294993335,-1.262481689453125,78.31848773700104,45.23577271140731,0.6507700409406574,9,-0.2603416442871094,0.2995729446411133,1.4996438026428223,1.551356315612793,4.800285339355469,0,0.16675994352510193,1.222222772448833,25.335235595703125,1.0,24.828815460205078,-1.302329269316506,24.59343719482422,0.16675994352510193
11959,2020-09-29,25.19258117675781,25.634807586669922,25.071327209472656,25.563480377197266,4595616.0,-0.01175153738469159,1.1944363974001857,6.499916435471533,38.42192967609396,35.85102750059875,0.03661735916073283,0.6033507242756109,1.47037285255956,1.5654766537831861,8.775010718234144,0.5634803771972656,-0.6353400272138572,-0.450071907043462,-1.7352520448554074,0.8351082307684834,-1.0926619759494365,0.19251816186251247,-0.9306700134277293,59.73443578845713,24.73016184506624,0.6425900689059735,9,-0.15691757202148082,0.5991449356079137,1.6244649887084996,1.7296724319458043,4.921541213989261,1,0.1650623311272239,-3.2143314200578756,25.49215316772461,1.222222772448833,25.335235595703125,1.0,24.828815460205078,0.1650623311272239
11960,2020-09-30,25.50641822814941,25.75606346130371,25.32810211181641,25.427959442138672,9896998.0,0.012457518711149085,-2.076938900050107,-0.21153668144276783,49.26469467759573,36.629542040279055,-0.372277233714577,0.27140855413816567,1.1120881104891147,1.2453271236539436,9.333237739409931,0.563482284545902,-0.6327449601009505,-0.11590671539306996,-1.3959343471958192,1.1641209164096793,-0.7559205312944464,0.5241071005083064,-1.212912173461909,79.20342568840317,38.68174849123666,0.6400138159013751,9,-0.4707546234130824,0.28530788421631215,1.271398544311527,0.9700441360473633,5.213981628417976,2,0.10654370778576006,1.1944363974001857,25.19258117675781,-3.2143314200578756,25.49215316772461,1.222222772448833,25.335235595703125,0.10654370778576006
11961,2020-10-01,25.55634880065918,25.78459358215332,25.34950065612793,25.6134090423584,6627394.0,0.0019575689562976173,1.1785727929098062,-0.7272638872007137,50.0,38.21339879951208,-0.48432079539093564,0.10318106648895053,1.011395181728581,1.1910186385064492,8.74612462437935,0.4350929260253906,-0.6482365642995269,0.01248311996459961,-1.0541726572547212,1.0791388971839204,-0.5208447686450626,0.5458110085742618,-1.2318797524414045,77.65363378867735,31.908432152983544,0.5333278886096606,10,-0.5206851959228516,0.23537731170654297,1.1037788391113281,0.9201135635375941,5.0,3,0.12084839584063944,-2.076938900050107,25.50641822814941,1.1944363974001857,25.19258117675781,-3.2143314200578756,25.49215316772461,0.12084839584063944
11962,2020-10-02,25.634807586669922,25.82025718688965,25.12125587463379,25.356632232666016,7260537.0,0.0030700311152709325,1.1538398246263613,-4.875116994250568,46.91120428599892,39.56033967874549,-0.5202037093601675,-0.05387761247371259,0.8900870479457588,1.1137187127096198,8.133261836522465,0.6990013122558594,-0.6679486585109693,0.1390873908996575,-0.80744551455577,1.085620296355085,-0.33417906182805623,0.6123538436273712,-1.27999480479248,73.14806102893476,25.967461022019506,0.4732664527277129,10,-0.5991439819335938,0.15691852569580078,0.980741024017334,0.8416547775268519,5.263908386230469,4,0.10990540045246955,1.1785727929098062,25.55634880065918,-2.076938900050107,25.50641822814941,1.1944363974001857,25.19258117675781,0.10990540045246955
11963,2020-10-05,26.2410831451416,26.312410354614254,25.485021591186523,25.713266372680664,7007336.0,0.02365048211974652,1.468081474738295,1.8974246455116426,55.21884657892543,41.03164766203352,-1.003948756594749,-0.713592346173666,0.2664388123499535,0.5252364107191916,7.4610293920701345,0.8273887634277308,-0.6603982393455539,0.7560620307922363,-0.14872943349445578,1.6608534950789284,0.30366629864889205,1.2084577629355806,-1.8565335042776852,94.25282586812386,43.912800430335636,0.4523957321433454,10,-0.9700422286987305,-0.4493570327758789,0.3352360725402832,0.23537921905517223,4.42225456237793,0,0.11334605573458423,1.1538398246263613,25.634807586669922,1.1785727929098062,25.55634880065918,-2.076938900050107,25.50641822814941,0.11334605573458423
11964,2020-10-06,26.512126922607425,26.98288154602051,26.169757843017575,26.176889419555664,8006682.0,0.010328985887002373,-3.6530596652458818,0.6351399207886512,57.30338911318532,45.12470407760732,-1.1799112461878174,-0.993438047676559,-0.014127519038531489,0.26895932619919805,7.6134657345589485,0.8131237030029368,-0.5515822752651047,1.0003582000732472,0.0070120727261411275,1.9937043274203532,0.5036851363996924,1.497031263746802,-2.050462853193494,74.71271315986841,23.520219563814642,0.4966730636735536,10,-0.9058504104614293,-0.7204008102417028,0.062409400939937854,-0.11769104003906605,4.757488250732418,1,0.1425880162503712,1.468081474738295,26.2410831451416,1.1538398246263613,25.634807586669922,1.1785727929098062,25.55634880065918,0.1425880162503712
11965,2020-10-07,26.99714660644531,27.06847381591797,26.57632064819336,26.66191291809082,8730955.0,0.018294257765652855,1.0597004202737168,0.99998862091133,64.58967145919061,49.20609690246727,-1.4394848193069585,-1.488485561024607,-0.5121978537557119,-0.18909843718309816,7.801106110360193,0.5563468933105433,-0.39422417202765203,1.4432951927185016,0.2785909161832798,2.6079994692537234,0.8609430544508925,2.0256473309861107,-2.3842094884349834,96.3369683505679,41.31171691361872,0.5823521382676102,10,-1.1804561614990199,-1.2054204940795863,-0.42261028289794567,-0.6027107238769496,3.459344863891605,2,0.11545574907377865,-3.6530596652458818,26.512126922607425,1.468081474738295,26.2410831451416,1.1538398246263613,25.634807586669922,0.11545574907377865
11966,2020-10-08,28.0456485748291,28.074180603027344,26.704708099365234,26.704708099365234,9715159.0,0.03883751063282648,-1.0425552494242851,4.000017068827243,79.55493849934837,53.917511395724546,-2.2168138227067082,-2.4680323798488644,-1.575402480216873,-1.2298926350254433,8.560769849683705,1.3694725036621094,-0.2682819598988786,2.3676887512207045,0.755599640909395,3.979777861532014,1.5616441960650498,3.1737333063763593,-3.2362685209861652,99.03377055554802,36.898542718351436,0.8060445551556547,10,-1.4728946685791016,-1.8937225341796875,-1.4711122512817383,-1.6512126922607422,2.5463619232177734,3,0.0953713469881694,1.0597004202737168,26.99714660644531,-3.6530596652458818,26.512126922607425,1.468081474738295,26.2410831451416,0.0953713469881694
11967,2020-10-09,27.96005630493164,28.97289657592773,27.76034164428711,28.880170822143555,8432329.0,-0.00305189126466765,1.1935459383922717,-0.6861710374531143,81.83117498692593,58.121761030807136,-1.9218368656317963,-2.3116464375825814,-1.5037410612612874,-1.1275593389840388,9.532007495364066,1.2125549316406214,0.020929045199213903,2.1619111061096206,0.25631086671075565,4.0675113455084855,1.209110986410188,3.114711225809053,-2.824196196170263,70.96110739556106,4.07498723879786,0.9528001196994329,10,-0.9379444122314453,-1.3587722778320312,-1.3088440895080566,-1.5656204223632812,2.9529247283935547,4,0.0928571984051978,-1.0425552494242851,28.0456485748291,1.0597004202737168,26.99714660644531,-3.6530596652458818,26.512126922607425,0.0928571984051978
11968,2020-10-12,28.51640510559082,28.74464988708496,27.8815975189209,27.96718978881836,8329142.0,0.01989798570473722,-1.396037034977773,-0.5968988712803557,82.62653148124028,63.03338345360117,-2.239599290473272,-2.8027172778548675,-2.0710623693844425,-1.6667231155077786,10.96423583274799,0.8630523681640625,0.2831538504338482,2.585592269897461,0.3246449492727628,4.846539590522159,1.4551186095851136,3.7160659302098082,-2.9201006207694817,83.7149883101579,13.276021830371178,1.1304736603123489,10,-1.4693288803100586,-1.915121078491211,-1.817047119140625,-2.121969223022461,2.203994750976566,0,0.08354176687027448,1.1935459383922717,27.96005630493164,-1.0425552494242851,28.0456485748291,1.0597004202737168,26.99714660644531,0.08354176687027448
11969,2020-10-13,29.229671478271484,29.32952880859375,28.47360992431641,29.172611236572266,16998128.0,0.025012492635013928,5.66668647492272,0.10389411940391809,92.87598656034223,67.8790825516841,-2.5926234993403376,-3.4211829656491943,-2.7729828011849023,-2.352446315495129,12.250348981388152,0.8559188842773402,0.5077576458344666,3.1273180007934585,0.43002985641804514,5.824606145168872,1.7786739286057518,4.475962072981165,-3.228175942517378,96.37305555901942,19.170572721104477,1.3486440721877062,10,-2.004279136657715,-2.450071334838867,-2.530313491821289,-2.835235595703125,1.2268199920654297,1,0.04904831825817113,-1.396037034977773,28.51640510559082,1.1935459383922717,27.96005630493164,-1.0425552494242851,28.0456485748291,0.04904831825817113
11970,2020-10-14,29.26533508300781,29.778886795043945,29.229671478271484,29.47931480407715,12743199.0,0.0012201165094460897,-2.8499963231115837,-3.75006685385753,92.60273681557625,72.61271997563703,-2.2786341373983774,-3.3612184712118243,-2.8141277749622553,-2.3647491508219787,13.8058691129449,0.5492153167724609,0.7039628508419256,2.992867469787594,-0.04812914897888021,6.033864088554068,1.4723691604043587,4.5133657791708295,-2.797914889056152,83.29466947519929,1.4717205890009808,1.5204983093832367,10,-1.8152637481689418,-2.261055946350094,-2.5748929977416957,-2.8708992004394496,0.9415111541748047,2,0.06848649040399235,5.66668647492272,29.229671478271484,-1.396037034977773,28.51640510559082,1.1935459383922717,27.96005630493164,0.06848649040399235
11971,2020-10-15,29.52924346923828,29.58630561828613,28.7589168548584,28.84450721740723,8298017.0,0.009017781121655633,1.0714222613786497,-3.2000053482131814,92.24137467332523,77.64940557422884,-2.145326036666493,-3.497144569766398,-3.056879836055579,-2.612066620408825,15.303477797444462,0.8273887634277308,0.9835642528927231,3.061697387695311,-0.289849158605076,6.413243933995698,1.3859241145451158,4.737470660845506,-2.531988619111857,87.63251217283585,6.902481698630595,1.675773273150194,10,-1.8972892761230469,-2.5249643325805664,-2.838801383972168,-3.134807586669922,0.33523559570312855,3,0.031401007684622284,-2.8499963231115837,29.26533508300781,5.66668647492272,29.229671478271484,-1.396037034977773,28.51640510559082,0.031401007684622284
11972,2020-10-16,30.021398544311523,30.078458786010746,29.365192413330078,29.52924346923828,9135993.0,0.01666670111565627,1.3529445075393958,0.7187513057139472,92.73216548623479,81.81755211948544,-2.178946026903656,-3.7892193396911757,-3.5258624479471337,-3.088472677536238,16.412060432499064,0.7132663726806676,1.2237230625299418,3.3034957885742173,-0.3273770225914987,6.934368599739933,1.4880593829913593,5.118932194157075,-2.5790825829982964,97.40264701490189,15.691445062300474,1.8154364055828582,10,-1.8972902297973633,-2.86733341217041,-3.437946319580078,-3.523538589477539,-0.3708992004394531,4,0.019006841166747446,1.0714222613786497,29.52924346923828,-2.8499963231115837,29.26533508300781,5.66668647492272,29.229671478271484,0.019006841166747446
11973,2020-10-19,29.85734748840332,30.164051055908203,29.814550399780273,29.86447906494141,11562154.0,-0.005464470806250565,-6.538372930165587,-0.014490506954597946,95.16574815204412,86.02448090158086,-1.6181481081405096,-3.4000808274809167,-3.3637515200951285,-2.9131110837997305,16.86447370194733,0.3495006561279297,1.4812495659443705,2.8858783721923835,-0.8826450816033748,6.654401825988142,1.0016166452945043,4.770140099090263,-1.9405258186445415,81.8565957859723,-2.525690009796776,1.8842617268978794,10,-1.487161636352539,-2.6604862213134766,-3.3095579147338867,-3.070614814758301,0.6348056793212891,0,0.0353559051195651,1.3529445075393958,30.021398544311523,1.0714222613786497,29.52924346923828,-2.8499963231115837,29.26533508300781,0.0353559051195651
11974,2020-10-20,30.242511749267575,30.427959442138672,29.985734939575195,30.106990814208984,8570566.0,0.012900149988670506,-1.3396098850644305,-19.00294196308177,95.23161035933879,89.4291407793751,-1.585211496008565,-3.5640713691188886,-3.7321638692688417,-3.285179745170442,18.10299910481845,0.5706119537353516,1.787788139825114,3.0146231651306117,-0.9161827528150681,6.9454290830762915,1.04922020615777,4.980026124103453,-1.8762442022789116,88.88897777178431,3.692495337941665,1.9654029589728403,10,-1.6761779785156214,-2.9136962890624964,-3.694722175598141,-3.4450798034667933,-0.12838935852050426,1,0.015801865640719726,-6.538372930165587,29.85734748840332,1.3529445075393958,30.021398544311523,1.0714222613786497,29.52924346923828,0.015801865640719726
11975,2020-10-21,30.05706024169922,30.50641822814941,30.04279518127441,30.164051055908203,6996541.0,-0.006132146334467348,-5.842087485221732,-0.789478128694498,91.89903473100426,90.80070702733686,-1.0281904378471474,-3.107642196618265,-3.5223423535942047,-3.0936141541030864,19.072876203785007,0.463623046875,2.0338907424343837,2.5559905052185066,-1.3633189489161488,6.475299959353162,0.5963357781511789,4.515645232285834,-1.2784543156805555,74.28568621929432,-11.374788405072835,1.959654727067328,10,-0.923680305480957,-2.6890153884887695,-3.509270668029785,-3.2596282958984375,-0.2853050231933594,2,0.013289098315860892,-1.3396098850644305,30.242511749267575,-6.538372930165587,29.85734748840332,1.3529445075393958,30.021398544311523,0.013289098315860892
11976,2020-10-22,30.12125587463379,30.164051055908203,29.65763282775879,30.014265060424805,6792410.0,0.0021357921372999744,4.259270263845971,-1.0,91.87746424058221,91.91696138885422,-0.8571354202725807,-2.903896127047446,-3.579544874617344,-3.152285328445089,19.51316357455031,0.5064182281494141,2.276644136379531,2.3555641174316406,-1.5184688020685009,6.229597036931782,0.41854765768157165,4.29258057718171,-0.9970874881889777,66.25011908124453,-20.12588874816082,1.9370164597500703,10,-0.9272480010986328,-2.75321102142334,-3.637660503387451,-3.323823928833008,-0.8273906707763636,3,0.002841527023476509,-5.842087485221732,30.05706024169922,-1.3396098850644305,30.242511749267575,-6.538372930165587,29.85734748840332,0.002841527023476509
11977,2020-10-23,30.099857330322266,30.420827865600586,29.921541213989254,30.37089920043945,5808346.0,-0.000710413417042921,1.692303736539529,-2.5333190715584224,90.43343991091139,92.78439565881769,-0.5590789151412849,-2.6427364234248714,-3.533552128481716,-3.1365917295474546,20.607040465211618,0.4992866516113317,2.464062178490561,2.0959344863891616,-1.7345458544553267,5.92641482723365,0.18069431596691743,4.011174656811406,-0.6992389755365345,52.100861108115126,-31.904070048654987,1.9152401704222435,10,-0.6098432540893555,-2.7318124771118164,-3.7999281883239746,-3.3701858520507812,-0.6776027679443359,4,-0.007819912991538946,4.259270263845971,30.12125587463379,-5.842087485221732,30.05706024169922,-1.3396098850644305,30.242511749267575,-0.007819912991538946
11978,2020-10-26,29.743223190307614,29.793153762817386,29.27246856689453,29.536376953125,8954153.0,-0.011848366459045745,2.395322226575319,-0.7631523391319003,83.25985775043378,91.71593690216119,-0.011308926203849268,-2.056743658869756,-3.1557309201430748,-2.7772026509762497,22.02463505803699,0.8273887634277344,2.4786527164591092,1.5267468452453592,-2.18687962094398,5.240373311434698,-0.3300663878493104,3.383560078340029,0.7631950378417969,38.15022915394645,-45.0873399570253,1.8568132330946696,10,-0.11055564880370738,-2.3751783370971644,-3.8641219139099086,-3.2239656448364222,-0.09272384643554332,0,-0.003117478083739078,1.692303736539529,30.099857330322266,4.259270263845971,30.12125587463379,-5.842087485221732,30.05706024169922,-0.003117478083739078
11979,2020-10-27,29.350927352905273,29.964336395263672,29.34379577636719,29.6861629486084,7283250.0,-0.013189419145742676,-2.5510319911809205,-1.6206995122041459,74.70057489140478,89.72680779947548,0.4470030250676871,-1.4091916842834706,-2.7328030793424745,-2.400121683595131,23.135606916695604,0.6205406188964808,2.491863232268699,0.9265336990356445,-2.531052840539129,4.384120238610418,-0.8022595707517404,2.6553269688230294,1.1308118820190387,6.3583457635502425,-72.1148844069199,1.7287932697873862,10,0.2817401885986328,-1.9828824996948242,-3.767831325531006,-3.1276750564575195,-0.0713272094726598,1,0.03888210416991722,2.395322226575319,29.743223190307614,1.692303736539529,30.099857330322266,4.259270263845971,30.12125587463379,0.03888210416991722
11980,2020-10-28,28.223966598510746,29.12268257141113,28.11697578430176,28.79457855224609,8862883.0,-0.03839608680313045,-1.5636375570373915,1.702122212107398,51.84095445286893,85.23787221942477,1.5764965894949974,-0.07188585495519817,-1.581465721642985,-1.3121667460006918,23.91872321891191,1.233951568603512,2.4284044032392806,-0.3363044738769503,-3.5132654244091626,2.840656476655262,-1.9247849491430564,1.2521760013891559,2.2335872230529716,4.643996681795083,-68.28608905813026,1.5884804752661068,10,1.0877304077148402,-0.8559217453002965,-2.6836662292480504,-2.000714302062992,0.9700431823730433,2,0.06696988481895594,-2.5510319911809205,29.350927352905273,2.395322226575319,29.743223190307614,1.692303736539529,30.099857330322266,0.06696988481895594
11981,2020-10-29,28.64479255676269,28.93723297119141,27.67474937438965,27.94579124450684,7670062.0,0.014910234420209001,-1.0344836065321887,-1.2250029248073833,56.61156766046723,81.22447246100614,1.136536500305347,-0.2629515189791398,-1.9713727289584355,-1.754572511029206,24.62868708070359,1.2624835968017614,2.242815967742807,-0.06990070343017862,-2.9149815851122014,2.775180178251844,-1.49244114427119,1.3526397374108328,1.7191381433105484,35.32467063406056,-36.29074820130621,1.4225404408410114,10,0.4457912445068395,-1.2767477035522425,-3.1044921874999964,-2.421540260314938,0.7417984008789098,3,0.039342671430067755,-1.5636375570373915,28.223966598510746,-2.5510319911809205,29.350927352905273,2.395322226575319,29.743223190307614,0.039342671430067755
11982,2020-10-30,28.452211380004886,28.708986282348636,28.14550590515137,28.33095550537109,9914523.0,-0.006723078073481825,-1.2898488941251576,0.1734701673770441,49.33333650263927,76.13198227773896,1.2104075411295412,0.15971343665140836,-1.7331469972030504,-1.5791017419052338,25.07300760886989,0.5634803771972656,2.0550898999708913,-0.4033520698547335,-2.8586414227011545,2.0519372829916875,-1.630996746277944,0.824292606568477,1.750368440527339,33.95642963238195,-34.636045002308855,1.2276446764232112,10,0.6383724212646449,-0.9165487289428746,-2.926177024841312,-2.2432250976562536,1.0199718475341797,4,0.029581314879588705,-1.0344836065321887,28.64479255676269,-1.5636375570373915,28.223966598510746,-2.5510319911809205,29.350927352905273,0.029581314879588705
11983,2020-11-02,29.21540641784668,29.229671478271484,28.487873077392575,28.89443778991699,7099167.0,0.026823751154124276,3.244927362228379,2.6470356912524498,49.85337530862939,71.08995616099347,0.38730647248524264,-0.38918115197543557,-2.4457167842863683,-2.3329347088286667,26.481595950819937,0.777460098266598,1.873505614320763,0.21112680435180664,-1.915732373961223,2.3379859826648364,-0.8523027848047064,1.2745563935083197,0.8355035759169915,67.28973519726293,2.1199699808914545,1.0634295891565144,11,-0.12482261657714844,-1.4265336990356445,-3.6893720626831055,-3.006420135498047,0.09272384643555043,0,0.007080104982037705,-1.2898488941251576,28.452211380004886,-1.0344836065321887,28.64479255676269,-1.5636375570373915,28.223966598510746,0.007080104982037705
11984,2020-11-03,30.292438507080078,30.66333770751953,29.6861629486084,30.47075653076172,9031404.0,0.03686520987691888,2.4683541732955123,-0.5555621583075765,58.69564515306014,67.40069065233301,-0.7620348313160648,-1.2316267896901323,-3.4854678951466767,-3.3926523861044977,27.799183421489893,1.4479312896728516,1.6515849929393625,1.099143314361573,-0.7488005129584536,2.9470871416815996,0.17517140070156145,2.0231152280215845,-2.6176891326904297,87.58948509810254,23.691554687810793,0.9239719136600125,11,-1.1233949661254883,-2.4251060485839844,-4.780669689178467,-4.083452224731445,-0.9058475494384766,1,-0.02119139940014969,3.244927362228379,29.21540641784668,-1.2898488941251576,28.452211380004886,-1.0344836065321887,28.64479255676269,-0.02119139940014969
11985,2020-11-04,30.11412239074707,30.627674102783203,29.707561492919922,30.449357986450195,11246844.0,-0.00588648933928948,1.659793018652581,1.8799871644026098,55.024510968572436,63.305918066554135,-0.6423200438547028,-0.8514772527814891,-3.2582974253339465,-3.202438516192995,29.082573591585014,0.9201126098632812,1.4194570518492426,0.7649784088134766,-0.8084747203572533,2.3384315379842064,-0.021748155771888378,1.5517049733988415,-2.379601249694826,81.6229183964832,19.871031515647374,0.7867265645853646,11,-0.9450788497924805,-2.22182559967041,-4.700427532196045,-3.9051361083984375,-0.734664916992184,2,-0.02771198962686272,2.4683541732955123,30.292438507080078,3.244927362228379,29.21540641784668,-1.2898488941251576,28.452211380004886,-0.02771198962686272
11986,2020-11-05,30.720399856567386,30.92724609375,30.17831611633301,30.28530693054199,10345638.0,0.02013266260771407,-1.3076855263854015,-1.2978720983159064,55.88942199526638,59.4676938537047,-1.2903671452545034,-1.3144892087556137,-3.811117431041531,-3.796360809437214,29.422242909229123,0.8131237030029297,1.1576843633915317,1.2375183105468786,-0.32408428985260684,2.799120910946364,0.4567170103471341,2.018319610746623,-2.927302384185797,92.56414247346308,33.862728333387224,0.7808013001997435,11,-1.4194021224975621,-2.696148872375492,-5.306704998016361,-4.589872360229496,-1.4336662292480504,3,-0.04968653021478453,1.659793018652581,30.11412239074707,2.4683541732955123,30.292438507080078,3.244927362228379,29.21540641784668,-0.04968653021478453
11987,2020-11-06,30.55634880065918,30.79172515869141,30.392297744750977,30.627674102783203,12405176.0,-0.00534013413478196,-1.0000000000000178,-0.16393119229858488,55.889421995266346,56.42653432535276,-1.1787067023609268,-0.9970781273578453,-3.585445230484943,-3.6191886608434345,29.007939532852014,0.39942741394043324,0.9088205235181164,0.9436526298522949,-0.5130676397363239,2.4003728994409137,0.2152924950579873,1.6720127646466025,-2.637885383422855,84.79538428097152,27.824036975574323,0.7283601347943089,11,-1.2553510665893555,-2.532097816467285,-5.142653942108154,-4.425821304321289,-0.08559226989746094,4,-0.03828199012417166,-1.3076855263854015,30.720399856567386,1.659793018652581,30.11412239074707,2.4683541732955123,30.292438507080078,-0.03828199012417166
11988,2020-11-09,30.89871597290039,32.824535369873054,30.74892997741699,31.67617607116699,11395456.0,0.011204452942814358,-2.854305574002739,10.900200561572353,55.56899801417085,54.30080356121566,-1.4973976104292106,-1.2140631327481586,-3.86439158853619,-3.9434634841210396,29.042720211258157,2.2681865692138743,0.653331157959478,1.166904258728028,-0.3019215387946055,2.6357300562506616,0.4324913599667113,1.9013171574893448,-2.8599012486035207,38.63636501761557,-13.706996895342463,0.7344128987613175,11,-0.6490736007690394,-1.743937492370602,-5.485021114349365,-4.7681884765625,-0.6276741027831996,0,-0.04616802674300313,-1.0000000000000178,30.55634880065918,-1.3076855263854015,30.720399856567386,1.659793018652581,30.11412239074707,-0.04616802674300313
11989,2020-11-10,30.66333770751953,31.14835929870605,30.6134090423584,30.863052368164066,14047900.0,-0.0076177361411166045,-2.571430390546385,0.25688091400422053,55.10204933320751,54.663147436808835,-1.1804087535395524,-0.9125584606857018,-3.5640307396375626,-3.683547395325082,28.568419016893504,0.5349502563476527,0.42190100527757934,0.8598426818847642,-0.645286074866597,2.3649714386361254,0.10727830350908363,1.6124070602604448,-2.3373797444880893,30.66359399629902,-18.12329798738616,0.7525643783756805,11,-0.41369533538818004,-1.1661911010742188,-5.131954193115234,-4.532810211181641,-0.2425098419189453,1,-0.04419634470858547,-2.854305574002739,30.89871597290039,-1.0000000000000178,30.55634880065918,-1.3076855263854015,30.720399856567386,-0.04419634470858547
11990,2020-11-11,31.269615173339844,31.27674865722656,30.58487892150879,30.81312370300293,8247545.0,0.019772063680844276,1.9393832577700818,-2.285718378729378,58.85588931031938,54.91251650901463,-1.4630869832889921,-1.4345304640726084,-4.083604177878211,-4.261967995696256,27.780573121023895,0.6918697357177699,0.2636097194966318,1.3659061431884751,-0.25109204761433546,2.9829043339912857,0.5574070477870698,2.1744052385898804,-2.6737425658979035,41.239933370861884,-5.117471474161633,0.8084990954014051,11,-0.7845945358276296,-1.569187164306637,-5.570613861083984,-5.142653465270996,-0.9058494567871129,2,-0.06021897632125928,-2.571430390546385,30.66333770751953,-2.854305574002739,30.89871597290039,-1.0000000000000178,30.55634880065918,-0.06021897632125928
11991,2020-11-12,30.456491470336914,31.119829177856445,30.23537826538086,30.99144172668457,7596036.0,-0.02600363638936598,1.2342372293371109,-1.1718734984310564,52.450987203361194,55.25892214242818,-0.40895377838663904,-0.5780128934739253,-3.230527555267617,-3.4217884751384346,27.53187431303029,1.0342369079589844,0.16764014179028663,0.5064200401306138,-1.1185236502377869,2.1313637304990145,-0.30605180505358476,1.3188918853148124,-1.6068990971491068,8.539968647418988,-35.558739647990464,0.8124718451842001,11,0.19971275329589844,-0.6918697357177699,-4.652283191680908,-4.329529762268066,-0.8487892150878906,3,-0.03536303574661592,1.9393832577700818,31.269615173339844,-2.571430390546385,30.66333770751953,-2.854305574002739,30.89871597290039,-0.03536303574661592
11992,2020-11-13,30.592010498046875,30.634807586669922,30.32097053527832,30.456491470336914,5142957.0,0.00444959419708435,1.838700216515566,-0.25333014818089766,56.016183069965074,55.943678560354364,-0.23358609717789847,-0.7047227409971164,-3.3066794623088995,-3.520305668713373,26.908013915718488,0.31383705139160156,0.30309768372040935,0.6134084701538072,-1.0366516751391188,2.263468615446733,-0.21162160249265582,1.4384385428002702,-1.5039215450579526,13.774066936581706,-29.793321682432698,0.8250300726464623,11,0.6633386611938512,-0.3423681259155238,-4.229670524597168,-4.440084457397461,-0.8059902191162109,4,-0.042667247084361204,1.2342372293371109,30.456491470336914,1.9393832577700818,31.269615173339844,-2.571430390546385,30.66333770751953,-0.042667247084361204
11993,2020-11-16,30.912981033325195,31.034236907958984,30.40656280517578,30.82025718688965,5763482.0,0.010491972578880127,2.7446745562130177,0.6842127485890417,61.18488800170883,56.22026109909311,-0.32232853199275624,-0.9934896327921052,-3.55873032941928,-3.79007401559198,26.28205616953629,0.6276741027832031,0.4003502583064389,0.8815973281860359,-0.8188955507069124,2.582090207078984,0.031350888739559934,1.7318437676325118,-1.6007052953232233,65.06837271831488,16.100535610046094,0.8502464394464744,11,0.3530673980712926,-0.6633386611938441,-4.101283073425293,-4.311697006225586,-1.1626243591308594,0,-0.01430546287615364,1.838700216515566,30.592010498046875,1.2342372293371109,30.456491470336914,1.9393832577700818,31.269615173339844,-0.01430546287615364
11994,2020-11-17,30.720399856567386,31.05563545227051,30.534950256347656,30.58487892150879,6555892.0,-0.006229783421734747,-3.4242419331313205,1.4615542847739718,70.63680918681342,57.95496090111989,-0.07002034706497895,-0.8045186793068559,-3.282640139747844,-3.5388046002334796,25.4382254393772,0.5206851959228551,0.5718652418816319,0.6651217460632353,-1.0610977619516682,2.3913412540781387,-0.19798800794421467,1.5282315000706852,-1.1973885406531508,46.5753198846845,-7.668746863353043,0.8631097540074516,11,0.7810258865356481,-0.47075748443603516,-3.896219730377201,-4.119115829467777,-0.8844509124755859,1,-0.01462734822945777,2.7446745562130177,30.912981033325195,1.838700216515566,30.592010498046875,1.2342372293371109,30.456491470336914,-0.01462734822945777
11995,2020-11-18,30.456491470336914,30.941511154174805,30.44222450256348,30.80599021911621,8074679.0,-0.008590655963550353,-1.6414999142272177,-2.5789281089905307,65.37532649332255,59.00895028979279,0.27665341819152545,-0.5366667752789063,-2.9423162065439854,-3.2317245095988696,24.443231949927302,0.4992866516113246,0.6939560994716132,0.3812417984008789,-1.3542819187391864,2.116765515540944,-0.48652006016915195,1.2490036569709098,-0.7353887111851485,25.00005391335477,-30.33028955107283,0.867761858570032,11,1.0734653472900426,-0.20684909820556285,-3.4539952278137207,-3.676891326904297,-0.3495006561279297,2,-0.0011709689138377222,-3.4242419331313205,30.720399856567386,2.7446745562130177,30.912981033325195,1.838700216515566,30.592010498046875,-0.0011709689138377222
11996,2020-11-19,30.206846237182614,30.37089920043945,29.80028533935547,30.292438507080078,7538133.0,-0.008196782396864166,3.705828686481111,0.2449000753118996,64.74819497999545,59.993258399207136,0.498179022897407,-0.2954272618900262,-2.5984955535801575,-2.9433376052525837,23.72021096040492,0.6562061309814453,0.6719947001672786,0.1273170471191385,-1.6091061986654012,1.8637402929036782,-0.7408945757731331,0.9955286700114101,2.6176891326904403,32.386255726147326,-24.58826223775639,0.8682116228922705,11,1.1055641174316477,0.042796134948737574,-2.9796710014343226,-3.202567100524899,-0.3708972930908132,3,0.005194831600028538,-1.6414999142272177,30.456491470336914,-3.4242419331313205,30.720399856567386,2.7446745562130177,30.912981033325195,0.005194831600028538
11997,2020-11-20,29.86447906494141,30.356632232666016,29.80028533935547,30.128387451171875,5706000.0,-0.011334091932436618,-1.836363989964799,3.083320334261669,55.87096947829441,60.02681078410975,0.8181173417579792,0.029936682778078705,-2.1637596976343794,-2.576012345799633,22.7501440114297,0.5563468933105469,0.6838777997613903,-0.2032812118530245,-1.9423130173197052,1.5357505936136562,-1.0727971145863648,0.6662346908803158,2.899571304321295,5.1136113284665345,-48.467680645556996,0.86951590273334,11,0.6740379333496058,0.3851633071899414,-2.546362400054935,-2.860199928283695,0.04279518127441051,4,-0.008598067595085634,3.705828686481111,30.206846237182614,-1.6414999142272177,30.456491470336914,-3.4242419331313205,30.720399856567386,-0.008598067595085634
11998,2020-11-23,29.65049934387207,30.171184539794922,29.52924346923828,30.164051055908203,6131927.0,-0.007165024395839326,1.4324302837794376,1.9459469226099537,43.119272807265396,58.69539117011618,0.9347123547708698,0.24940048245720448,-1.8678807991620587,-2.3394321042299318,22.616590078404354,0.6419410705566406,0.6368948202592719,-0.4126247406005845,-2.15578899454378,1.330539513342611,-1.2842068675721805,0.45895738637101147,3.0542757247924897,7.9439538455194265,-39.62800229396951,0.871582126971597,11,0.7524967193603516,0.5991430282592809,-2.0114126205444336,-2.496434211730957,0.463623046875,0,0.0045706122344479905,-1.836363989964799,29.86447906494141,3.705828686481111,30.206846237182614,-1.6414999142272177,30.456491470336914,0.0045706122344479905
11999,2020-11-24,30.49215316772461,30.534950256347656,29.86447906494141,30.0,6744461.0,0.0283858229195888,1.3209840676645437,-0.9583322500733522,53.54751940157346,58.105572291366634,0.07400476419877933,-0.5295206258820784,-2.6140972987610738,-3.152450666887624,22.435075516907,0.8844509124755859,0.619789454921797,0.37196779251098633,-1.3475899614583007,2.0915255464802733,-0.48781108447365895,1.2317466694956316,2.0856006369629014,68.18181204292073,23.88777501374456,0.8597788769846443,11,-0.1676168441772461,-0.24251079559325817,-2.708629608154297,-3.2952919006347656,-1.1269607543945312,1,-0.02432745531120617,1.4324302837794376,29.65049934387207,-1.836363989964799,29.86447906494141,3.705828686481111,30.206846237182614,-0.02432745531120617
12000,2020-11-25,30.11412239074707,30.356632232666016,29.80028533935547,30.28530693054199,4723198.0,-0.012397641284895511,2.5454722255986386,-0.34782777196449305,44.05593254823109,57.17278844079662,0.3027268876098326,-0.0027653300902983347,-2.145123709564121,-2.7431366102226633,23.838410554219756,0.6918678283691406,0.5675574324628059,-0.10057077407837056,-1.571047337973603,1.3699057898168618,-0.8358090560259868,0.6346675078692456,2.3416910005224736,58.15600819299044,19.14296503183131,0.7352382819476158,11,0.17831707000732422,0.1355199813842809,-2.1665477752685547,-2.785306930541992,-0.7917251586914062,2,-0.009237308763171637,1.3209840676645437,30.49215316772461,1.4324302837794376,29.65049934387207,-1.836363989964799,29.86447906494141,-0.009237308763171637
12001,2020-11-27,29.77175521850586,30.17831611633301,29.664764404296875,30.128387451171875,2416207.0,-0.011368990528723089,1.2500041782962386,2.083320334261882,42.56755999842445,55.67849698840323,0.600945572718917,0.4515091145335006,-1.7063289118282228,-2.372867750906888,25.701916228430534,0.5135517120361364,0.5228160613911967,-0.49928607940673686,-1.7921030898333719,0.7935309310198981,-1.1456945846200526,0.14712242580657886,2.566995375882435,24.113563950842057,-8.732065619656787,0.6464085052133174,11,0.5206842422485352,0.47788715362549183,-1.521042823791504,-2.40371036529541,0.5064182281494141,4,0.011260189170665624,2.5454722255986386,30.11412239074707,1.3209840676645437,30.49215316772461,1.4324302837794376,29.65049934387207,0.011260189170665624
12002,2020-11-30,29.293865203857425,29.614835739135746,29.18687629699707,29.58630561828613,13242871.0,-0.0160517917449281,1.4489764733489847,0.8200055621516771,35.17785433285867,52.788826580753216,0.978196515439965,1.0494948764069996,-1.1158012343497425,-1.8635356192300279,27.424856382206762,0.5848789215087891,0.3781113969076557,-1.0192587852478,-2.1002278385257185,0.0617102680301187,-1.5597433118867592,-0.4787742586088406,2.9325051055248714,7.936427086826556,-23.177998303090178,0.5404845266389589,11,0.8273906707763636,0.9557771682739258,-1.0128388404846227,-1.9258203506469762,0.6847362518310547,0,0.01850502610229099,1.2500041782962386,29.77175521850586,2.5454722255986386,30.11412239074707,1.3209840676645437,30.49215316772461,0.01850502610229099
12003,2020-12-01,29.42225456237793,29.871612548828125,29.315263748168945,29.472183227539066,7997569.0,0.004382807035774761,-3.216196292414989,0.17073107100697546,38.306458714396044,49.196565417151284,0.6885144693045611,0.9880546962796721,-1.1203805526158916,-1.9681864789271053,28.806030379716585,0.5777473449706996,0.33677679097038293,-0.9012118339538588,-1.9411381581325955,0.1387144902248778,-1.4211749960432272,-0.3812486718644905,2.6217461062612557,17.46033767273787,-13.144722845038746,0.5199631620893674,12,0.6419391632080078,0.8273878097534215,-0.99322509765625,-2.0542097091674805,0.6847362518310547,1,0.016484789865766514,1.4489764733489847,29.293865203857425,1.2500041782962386,29.77175521850586,2.5454722255986386,30.11412239074707,0.016484789865766514
12004,2020-12-02,29.65049934387207,29.67902946472168,29.04422378540039,29.32952880859375,7224085.0,0.007757555798799887,2.358486758124492,-6.428582343277993,33.57451869028493,45.663142327924874,0.3269236627940302,0.7475804290211627,-1.230187704722276,-2.1720356512198578,28.849152495983322,0.6348056793212891,0.25429415653202625,-0.6408700942993164,-1.7235752578392756,0.44183506924064275,-1.1822226760692942,-0.0995175125293386,2.222073862468587,46.19564585513312,16.23622375893352,0.5413525817699788,12,0.13908767700195312,0.5991430282592809,-1.1501431465148926,-2.282454490661621,0.20684814453125,2,0.015636264384559784,-3.216196292414989,29.42225456237793,1.4489764733489847,29.293865203857425,1.2500041782962386,29.77175521850586,0.015636264384559784
12005,2020-12-03,29.279600143432614,29.707561492919922,29.10128402709961,29.457916259765625,6114683.0,-0.012509037238730758,-1.2666766500158664,-0.5555529144704504,36.88392519311785,42.56711235160515,0.5736500834998886,1.1096458226125172,-0.7259330203956331,-1.7832054410292386,28.906042047140257,0.6062774658203125,0.08389728711935973,-0.9700431823730504,-2.1421424200329504,0.20205605528684956,-1.5560928012030004,-0.38399356354310044,2.3667051092328215,20.75460274373439,-11.422071353390411,0.5860496188299491,12,0.5099868774414098,0.9700422286987376,-0.7792439460754359,-1.9115552902221644,0.734664916992191,3,0.002923273182631414,2.358486758124492,29.65049934387207,-3.216196292414989,29.42225456237793,1.4489764733489847,29.293865203857425,0.002923273182631414
12006,2020-12-04,29.19400978088379,29.48644828796387,28.9087028503418,29.457916259765625,4971913.0,-0.0029232080400531935,2.599990492093502,1.4799922985591594,34.244391583366024,40.16415925216866,0.5592743643172327,1.133115013835578,-0.5128203462044141,-1.6820497148864888,28.629651901617148,0.5777454376220703,-0.14728086067017898,-0.9793140411376946,-2.2191685398707754,0.26054045759538624,-1.599241290504235,-0.3593867917711542,2.2441289544004412,29.629666311439756,-4.673440295897059,0.6199272493665403,12,0.5278167724609375,1.0556325912475621,-0.8541388511657715,-1.8259649276733398,1.3338069915771449,4,0.0043977326902158165,-1.2666766500158664,29.279600143432614,2.358486758124492,29.65049934387207,-3.216196292414989,29.42225456237793,0.0043977326902158165
12007,2020-12-07,29.3865909576416,29.56490707397461,29.001426696777344,29.029956817626953,4536451.0,0.006596599035323836,-1.7241384079854307,-1.3513656107485383,32.28476557311724,38.96032511504108,0.32606513534674875,0.8942540469759948,-0.5893380997731157,-1.8579015566550972,28.372795109573723,0.5634803771972656,-0.3261087566506653,-0.7282449722290032,-2.001922605632707,0.5454326611747007,-1.3650837889308534,-0.09140615552715303,1.798604189148385,49.6295870787294,18.424200676101478,0.6368388167018512,12,0.335235595703125,1.0984296798706126,-1.1572766304016113,-2.0185461044311523,0.984308242797848,0,0.0303397726636212,2.599990492093502,29.19400978088379,-1.2666766500158664,29.279600143432614,2.358486758124492,29.65049934387207,0.0303397726636212
12008,2020-12-08,29.472183227539066,29.522111892700195,28.965763092041016,29.365192413330078,5791241.0,0.0029126301183024506,4.379296990262614,0.3000016044582646,35.14430853983484,36.91552390818124,0.23749370902141465,0.7339392972494743,-0.5605380767715822,-1.9413579885952466,26.731813077800826,0.5563488006591797,-0.4921372442790677,-0.5713260650634737,-1.8196929714006949,0.6770408412737474,-1.195509518232086,0.052857388105138625,1.4853626896061023,70.53568017725516,39.569480509069045,0.6241834531686113,12,0.1604843139648402,1.1840209960937464,-1.1590600013732946,-2.104138374328617,1.455062866210934,1,0.017182922087570773,-1.7241384079854307,29.3865909576416,2.599990492093502,29.19400978088379,-1.2666766500158664,29.279600143432614,0.017182922087570773
12009,2020-12-09,29.30813026428223,29.57917213439941,29.2225399017334,29.44365119934082,6158145.0,-0.005566366155851821,-1.32559701492535,-1.2666595357791524,35.999979537301215,36.02041801807792,0.24130640547160453,0.8340183785210193,-0.27198303089871345,-1.7638015138389243,25.204774197882234,0.3566322326660121,-0.5760511616372277,-0.6676186561584423,-1.921434757139334,0.5861974448224494,-1.2945267066488881,-0.04071060566799645,1.4445313461826004,49.99976124078412,17.523802405636467,0.6269080504904463,12,0.23537921905517578,1.5584888458251989,-0.8684020042419469,-1.940085411071781,1.2339534759521413,2,0.027257301735836847,4.379296990262614,29.472183227539066,-1.7241384079854307,29.3865909576416,2.599990492093502,29.19400978088379,0.027257301735836847
12010,2020-12-10,29.3865909576416,29.51497840881348,28.9229679107666,29.429386138916016,6163332.0,0.002677096513897803,4.533332739087266,0.31578280695829236,39.564446368461326,35.68673872585979,0.05452653567340704,0.6400697704110421,-0.23258041239249394,-1.832834799868408,23.35129764172284,0.5920104980468786,-0.5649782290263659,-0.49500675201415945,-1.6154379271491095,0.6254244231207906,-1.0552223395816362,0.06520883555331736,1.181674776810926,71.2766592986441,37.18700543735966,0.5602155875674756,12,0.003566741943359375,1.4800281524658274,-0.8684029579162598,-1.9400863647460938,1.319543838500973,3,0.016019433197960176,-1.32559701492535,29.30813026428223,4.379296990262614,29.472183227539066,-1.7241384079854307,29.3865909576416,0.016019433197960176
12011,2020-12-11,29.379457473754886,29.45078468322754,29.037090301513672,29.12268257141113,4952425.0,-0.00024274622044451188,1.0714272070901938,-6.000089138476789,43.253968043422304,36.58408469370019,0.00017937866507722333,0.5927689819550253,-0.10684608003628782,-1.819180751503719,21.867581404568064,0.4136943817138672,-0.6861161307467434,-0.4482885360717752,-1.5558349428902751,0.6592578707467247,-1.0020617394810252,0.10548466733747475,1.022851972286567,69.5651668410659,30.49619033640335,0.5537732034092491,12,0.010700225830074572,1.4871616363525426,-0.8487873077392614,-1.9329528808593786,1.3052787780761648,4,0.02160719227838026,4.533332739087266,29.3865909576416,-1.32559701492535,29.30813026428223,4.379296990262614,29.472183227539066,0.02160719227838026
12012,2020-12-14,29.286733627319336,30.021398544311523,29.26533508300781,29.58630561828613,5643891.0,-0.003156077559239523,-3.416657381615528,-1.1666716187306407,44.76386634540833,37.301574430479334,0.1025717405759643,0.6141801978140293,0.103317100092994,-1.716423265519559,20.587623697506046,0.7560634613037145,-0.7293886699333925,-0.47574853897094727,-1.5469050472737749,0.5954079693318803,-1.011326793122361,0.059829715180466536,0.9662151591521528,33.1168583107308,-9.480710580004192,0.5355782541514137,12,0.17831707000732422,1.579885482788093,-0.6241092681884766,-1.7082748413085938,1.055633544921875,0,0.04237697385221151,1.0714272070901938,29.379457473754886,4.533332739087266,29.3865909576416,-1.32559701492535,29.30813026428223,0.04237697385221151
12013,2020-12-15,30.47075653076172,30.54921531677246,29.44365119934082,29.557775497436523,11635338.0,0.040428643170295375,1.0666708263880842,-3.0476181380601655,49.71964419954895,39.095477264842,-1.0248546296821317,-0.6373489654879521,-0.9666317390334385,-2.8738590094352716,19.198682469457694,1.262481689453125,-0.7103637004730885,0.7303855895996101,-0.2556499672337118,1.716421146432932,0.23736781118294914,1.223403368016271,-1.5620536804199183,95.17547048985365,53.50851189678897,0.4930177784166602,12,-0.7417974472045898,0.39586257934571023,-1.8081321716308594,-2.8922977447509766,0.4493579864501953,1,-0.003277152971947306,-3.416657381615528,29.286733627319336,1.0714272070901938,29.379457473754886,4.533332739087266,29.3865909576416,-0.003277152971947306
12014,2020-12-16,30.27104187011719,30.74892997741699,30.08559226989746,30.527816772460934,10632067.0,-0.0065543059438942786,-1.1136373305133562,-0.28124889014236737,52.156872203663774,40.7924713771249,-0.8133964454258198,-0.4985880443645705,-0.6615496436999102,-2.645943045513622,17.799568229992982,0.6633377075195277,-0.6055831541053962,0.5531388282775929,-0.3563807553397389,1.4626584118949246,0.09837903646892698,1.0078986200862587,-1.3295287704467782,73.82814703393848,32.83223645903294,0.4547597918086662,12,-0.4422254562377965,-0.17831611633301137,-0.5688314437866211,-1.7439384460449219,0.2924385070800746,2,0.02167762267477813,1.0666708263880842,30.47075653076172,-3.416657381615528,29.286733627319336,1.0714272070901938,29.379457473754886,0.02167762267477813
12015,2020-12-17,30.420827865600586,30.75606346130371,30.392297744750977,30.392297744750977,7331899.0,0.004948161220418967,-24.500467977002273,-0.11110946042310743,59.42027942409961,43.58979224831751,-0.8764423991823413,-0.6863735915538598,-0.7176912561902071,-2.7708120710558966,16.468786287182052,0.4850215911865199,-0.5226690477852749,0.7047080039978013,-0.19883470092432987,1.6082507089199325,0.2529366515367357,1.156479356458867,-1.4070180908203085,80.4979156426112,35.82293011692527,0.45177135246106576,12,-0.5813121795654297,-0.32810211181640625,-0.5474333763122559,-1.8937244415283168,-1.1626243591308558,3,0.003985949204587502,-1.1136373305133562,30.27104187011719,1.0666708263880842,30.47075653076172,-3.416657381615528,29.286733627319336,0.003985949204587502
12016,2020-12-18,30.36376571655273,30.69186973571777,30.19971466064453,30.449357986450195,12856200.0,-0.0018757592429751169,-1.37931718112449,-3.000066853857592,67.68866913053891,47.52355931025325,-0.7107428346288067,-0.6502935496196933,-0.5995185707173114,-2.6956312247963723,15.869925003069019,0.49215507507323863,-0.4293393669090868,0.6397998809814425,-0.28417908150170845,1.5637788434645934,0.17781039973986523,1.1017893622230197,-1.2454207205810484,73.68415665371396,23.355621866606114,0.46198948124157596,12,-0.5242500305175746,-0.34949970245360973,-0.27104139328001864,-1.8366622924804616,-0.3780307769775355,4,0.011275580334332513,-24.500467977002273,30.420827865600586,-1.1136373305133562,30.27104187011719,1.0666708263880842,30.47075653076172,0.011275580334332513
12017,2020-12-21,29.607702255249023,30.106990814208984,29.322397232055664,30.106990814208984,6172585.0,-0.024900187557814757,2.1428462281918166,5.833337047353519,52.539038221889825,49.4563070527038,0.08938328072781943,0.09016953105997771,0.21288918725726447,-1.924636572613526,14.734151989622447,1.0413684844970668,-0.34860220390441654,-0.10342473983764577,-1.026318115758226,0.8194686360829344,-0.5648714277979359,0.3580219481226443,-0.391094151357418,19.90037969597714,-33.157058864428535,0.4614466879602896,12,0.2318134307861328,0.37446689605713246,0.6027107238769531,-1.0805988311767543,0.03566551208496094,0,0.03637681800826287,-1.37931718112449,30.36376571655273,-24.500467977002273,30.420827865600586,-1.1136373305133562,30.27104187011719,0.03637681800826287
12018,2020-12-22,29.786020278930664,29.935806274414066,29.58630561828613,29.664764404296875,4375081.0,0.006022690384561269,-1.5128254355711148,-0.24285730657712276,51.88118948194481,51.22088593544198,-0.04440497643636121,-0.08166188090359583,0.07621369986235749,-2.088429377707797,13.92197728907055,0.3495006561279368,-0.23681103697329675,0.06811723709106587,-0.8548918997106156,0.9911263738927474,-0.3933873313097749,0.5296218054919066,-0.47704485359433235,32.33828330588276,-20.695383980776903,0.4615045684008404,12,0.05349540710449219,0.19614887237549183,0.9664754867553746,-1.2589168548583949,0.22824478149414062,1,0.018678121081656673,2.1428462281918166,29.607702255249023,-1.37931718112449,30.36376571655273,-24.500467977002273,30.420827865600586,0.018678121081656673
12019,2020-12-23,29.750356674194336,30.26390838623047,29.707561492919922,29.90727424621582,4658706.0,-0.0011973269474188086,-3.5882778581765558,-1.2941028424016485,57.20523889985914,53.18097399448618,0.06770525115985393,-0.11006429072507018,0.1309697805266481,-2.0312393787618532,12.896521384427775,0.5563468933105469,-0.12502820732910536,0.06954345703125142,-0.7790863668454122,0.9181732809079151,-0.3547714549070804,0.49385836896958324,-0.4279594421386719,29.850702583901633,-26.13971690766368,0.42431491193833254,12,0.14622020721435547,0.23181247711181996,1.0074887275695836,-1.2232532501220668,0.8131237030029297,2,0.03931911996309734,-1.5128254355711148,29.786020278930664,2.1428462281918166,29.607702255249023,-1.37931718112449,30.36376571655273,0.03931911996309734
12020,2020-12-24,29.8359489440918,29.921541213989254,29.536376953125,29.921541213989254,2070333.0,0.002877016596298798,7.999977715878101,0.5454600704995293,59.82529615052493,55.02223267305314,0.05873420122098594,-0.22932264344624542,0.06470850123006144,-2.1032445310704944,11.815659908496185,0.38516426086425426,-0.028448342422009887,0.16904439926147674,-0.6585406704199208,0.9966294689428743,-0.24474813557922204,0.5828369341021755,-0.4275317382812531,37.499965180961865,-20.923347686977763,0.41379253484069906,12,0.1747503280639613,0.08915805816650035,1.0395851135253942,-1.3088455200195312,0.463623046875,3,0.024384390604393236,-3.5882778581765558,29.750356674194336,-1.5128254355711148,29.786020278930664,2.1428462281918166,29.607702255249023,0.024384390604393236
12021,2020-12-28,30.106990814208984,30.40656280517578,29.95007133483887,30.071327209472656,3568230.0,0.009084405883153845,-2.2820410849949844,-0.4166685236769148,60.76757420619515,56.80042243536278,-0.10980088140726707,-0.49957526210592107,-0.19196214265741673,-2.3472547452546166,11.110441027771051,0.5706138610839808,0.08816195228965285,0.42332448959350444,-0.42648342571838427,1.2731324049053931,-0.0015794680624416912,0.8482284472494506,-0.6177148330688489,72.36842799714996,12.302659551120769,0.424903957655945,12,-0.06776046752929688,-0.27460765838623047,0.7828087806701696,-1.5798873901367152,1.0413684844970668,0,-0.02819236611779441,7.999977715878101,29.8359489440918,-3.5882778581765558,29.750356674194336,-1.5128254355711148,29.786020278930664,-0.02819236611779441
12022,2020-12-29,29.8359489440918,30.27104187011719,29.72182655334473,30.11412239074707,3712356.0,-0.009002622407194072,-1.1690187526600155,-7.799925125681791,55.15149976338293,57.40396194245545,0.27640722878781787,-0.1958825572977858,0.07473167055220742,-2.0525328652735446,10.929954929508282,0.5492153167724609,0.17996520673692018,0.12517843246460458,-0.7066713053304419,0.957028170259651,-0.29074643643291864,0.5411033013621278,-0.2995719909668004,34.42620794865766,-23.31075178117198,0.4159248688975234,12,0.20328140258788707,-0.0035657882690465215,0.9450774192810059,-1.3088455200195312,1.3195438385009695,1,0.005020319473131973,-2.2820410849949844,30.106990814208984,7.999977715878101,29.8359489440918,-3.5882778581765558,29.750356674194336,0.005020319473131973
12023,2020-12-30,29.90727424621582,30.135520935058594,29.757488250732425,29.80028533935547,3549163.0,0.002390582657775475,-2.9259178559757046,-0.3846122199899941,58.71368051502488,58.13249619927335,0.13046617611719213,-0.24138421169888602,0.005086135245150558,-2.111253504235023,10.465346386535327,0.3780326843261683,0.2603071725717996,0.17225275039672994,-0.6524304736138831,0.9969359744073429,-0.24008886160857656,0.5845943624020364,-0.2977161026000985,42.62276756358663,-15.428114816526339,0.41234161200530695,12,0.1319561004638672,-0.0748910903930664,0.48680543899536133,-1.3801708221435511,1.2910137176513707,2,-0.008824156849239762,-1.1690187526600155,29.8359489440918,-2.2820410849949844,30.106990814208984,7.999977715878101,29.8359489440918,-0.008824156849239762
12024,2020-12-31,30.11412239074707,30.15691947937012,29.750356674194336,29.921541213989254,4554257.0,0.006916315503323389,1.923068484133683,1.800010696521881,60.1999798907684,58.21912958445877,-0.11284912062959052,-0.4339677383404492,-0.21006091085651235,-2.2971051443031385,10.37111264777948,0.4065628051757848,0.35316916810666754,0.3559197425842271,-0.4846706104562415,1.1965100956246957,-0.0643754339360072,0.7762149191044614,-0.43577392807006987,66.39333841851004,9.601700875771478,0.4202951765202336,12,-0.10698890686035156,-0.2817392349243164,0.21219682693481445,-1.5870189666748011,0.9629096984863281,3,-0.00331596348804597,-2.9259178559757046,29.90727424621582,-1.1690187526600155,29.8359489440918,-2.2820410849949844,30.106990814208984,-0.00331596348804597
12025,2021-01-04,29.365192413330078,30.34236717224121,29.136947631835934,30.256776809692386,7057107.0,-0.024869726160344996,1.2684589775572352,-4.629654940179,49.834440384592355,56.23532639046471,0.5258951008163173,0.33908862920582195,0.5276749989150815,-1.526651053455904,10.105611772962094,1.205419540405277,0.31969605105787835,-0.39728984832763814,-1.228439091754538,0.43385939509926175,-0.8128644700410881,0.018284773385811803,1.3908710479736328,17.977477450409157,-35.66176723554712,0.41557462171344955,1,0.40656280517578125,0.4671907424926758,0.9218969345092773,-0.838088989257809,1.5335235595703125,0,0.040806405999343376,1.923068484133683,30.11412239074707,-2.9259178559757046,29.90727424621582,-1.1690187526600155,29.8359489440918,0.040806405999343376
12026,2021-01-05,29.322397232055664,29.57917213439941,29.12981414794922,29.39372253417969,5563557.0,-0.0014573438059608534,1.032261821067676,0.0799983741472332,50.418763320113634,55.99974029026736,0.4530842868815448,0.4131793659951768,0.5564784976237789,-1.4715870409181413,10.111024542041044,0.44935798645019176,0.28364922422650096,-0.44650440216064524,-1.260982958375397,0.3679741540541066,-0.8537436802680212,-0.03926512405326932,1.4012839126586911,15.8824463960159,-38.68581199185023,0.4072392781073755,1,0.44579124450683594,0.5099859237670898,0.948643684387207,-0.7952938079833949,1.1626243591308594,1,0.033325200227588336,1.2684589775572352,29.365192413330078,1.923068484133683,30.11412239074707,-2.9259178559757046,29.90727424621582,0.033325200227588336
12027,2021-01-06,30.278173446655273,30.534950256347656,29.472183227539066,29.52924346923828,8847461.0,0.0325954323255242,-1.4628155063018506,-10.50020056157188,47.61060723881715,55.52523115214207,-0.4443075788235369,-0.4979047666772374,-0.4017818300241309,-2.4006426739515376,10.278054925046593,1.2125530242919922,0.22386101427493799,0.46469268798828267,-0.3592239048548933,1.2886092808314586,0.05273439156669468,0.8766509844098707,0.3817530181884763,81.72584078100058,30.96008477206911,0.4119582964215883,1,-0.44579124450683594,-0.44579029083251953,-0.007132530212402344,-1.7510700225830043,-0.17118263244628906,2,0.028739707617564392,1.032261821067676,29.322397232055664,1.2684589775572352,29.365192413330078,1.923068484133683,30.11412239074707,0.028739707617564392
12028,2021-01-07,29.97860145568848,30.356632232666016,29.76462173461914,30.278173446655273,7322786.0,-0.00989399150825876,1.5937526114351612,-0.39999999999999525,46.459401453806144,54.33124921369173,-0.12800637152960093,-0.16701063345550082,-0.09672907857680357,-2.075706954366879,10.50966002935296,0.592010498046875,0.1289926038390874,0.13979978561401651,-0.6709751511057789,0.9505747223338119,-0.2655876827458812,0.5451872539739142,0.6201205164794885,60.40605622943546,12.038798657244989,0.40538746835989825,1,-0.14621925354004262,-0.1462182998657262,0.20684766769408824,-1.451498031616211,-0.035661697387698865,3,0.0392577128270597,-1.4628155063018506,30.278173446655273,1.032261821067676,29.322397232055664,1.2684589775572352,29.365192413330078,0.0392577128270597
12029,2021-01-08,30.106990814208984,30.249643325805664,29.88587760925293,29.964336395263672,6425086.0,0.004282700068923395,-1.4285696094535916,-0.47619411442615583,46.18056216472181,52.8151676597136,-0.22404817605915284,-0.2450463933559881,-0.2053859773915363,-2.171009087714083,10.675935413663822,0.3637657165527344,0.14649082317055928,0.22824611663818217,-0.5505309756851915,1.0070232089615558,-0.16114242952350466,0.617634662799869,0.432974844990234,69.54320370953555,24.197609257560458,0.3893885461616868,1,-0.2746086120605469,-0.27460765838623047,0.0499272346496582,-1.5798873901367152,-0.028532028198238635,4,0.03624730071472859,1.5937526114351612,29.97860145568848,-1.4628155063018506,30.278173446655273,1.032261821067676,29.322397232055664,0.03624730071472859
12030,2021-01-11,29.85734748840332,30.356632232666016,29.67902946472168,30.135520935058594,7070146.0,-0.008291872387586663,-1.1348224131144782,-1.9499812814204727,44.11278588606555,50.96463562414365,0.032351891272853095,0.043925193702619936,0.09782664331810054,-1.8863193201607196,11.210623047950058,0.6776027679443359,0.14946551149269993,-0.04493503570556712,-0.7887526858304845,0.6988826144193503,-0.4168438607680258,0.3269737893568916,0.6262121103458966,51.77671658323108,9.602018961458413,0.3719088250624591,1,-0.024965286254882812,-0.024964332580566406,0.16226720809936523,-1.3302440643310511,0.5991439819335938,0,0.04085040043506227,-1.4285696094535916,30.106990814208984,1.5937526114351612,29.97860145568848,-1.4628155063018506,30.278173446655273,0.04085040043506227
12031,2021-01-12,30.014265060424805,30.08559226989746,29.536376953125,29.793153762817386,7343396.0,0.0052555764400179505,2.0196101049717385,-0.7948684544338648,55.4913393080721,51.00239557355355,-0.1554492020242968,-0.06640009673622416,-0.016160309125965,-2.0063527379289567,11.688596496262058,0.5492153167724609,0.1388533280597919,0.08024215698242188,-0.6226918940658415,0.7831762080306852,-0.271224868541708,0.43170918250655177,0.4151447202924139,51.006647571052035,5.7659499358497115,0.3514670255241312,1,-0.1818828582763672,-0.18188190460205078,0.005349636077880859,-1.4871616363525355,-0.4992866516113246,1,0.029467685138883315,-1.1348224131144782,29.85734748840332,-1.4285696094535916,30.106990814208984,1.5937526114351612,29.97860145568848,0.029467685138883315
12032,2021-01-13,30.527816772460934,30.634807586669922,29.921541213989254,29.964336395263672,6263155.0,0.01711025444075487,-1.19780781663237,2.548401566516596,59.18727088812844,51.05501672612061,-0.6264125531499438,-0.5082646502866801,-0.4737203326643922,-2.471573476721172,11.651441659731487,0.7132663726806676,0.12468291683868671,0.5317397117614711,-0.14938099225310353,1.2128604157760456,0.19117935975418376,0.8723000637687583,-1.3980026245117152,90.25966584128297,41.59463150070973,0.34056035200728646,1,-0.6455059051513636,-0.6883010864257777,-0.5420823097228968,-2.0007133483886648,-1.5691852569580043,2,-0.0014018421819478322,2.0196101049717385,30.014265060424805,-1.1348224131144782,29.85734748840332,-1.4285696094535916,30.106990814208984,-0.0014018421819478322
12033,2021-01-14,30.37089920043945,30.677602767944336,30.19258117675781,30.52068519592285,6068557.0,-0.005140150479514105,1.0923187052342884,-0.26582291335225183,57.461416981894516,50.75073195846796,-0.44344687000421956,-0.37862396381934005,-0.28608386213127446,-2.2691383891623538,10.984517068165955,0.485021591186527,0.08127289761364764,0.37981500625609854,-0.28798864857019524,1.0476186610823923,0.04591317884295165,0.7137168336692454,-1.2109851837158168,73.12507625377896,21.168047033173053,0.3339018274131465,1,-0.46719074249267223,-0.5313835144042933,-0.2674756050109792,-1.8437957763671804,-1.2696151733398402,3,-0.008689515067984765,-1.19780781663237,30.527816772460934,2.0196101049717385,30.014265060424805,-1.1348224131144782,29.85734748840332,-0.008689515067984765
12034,2021-01-15,30.92724609375,31.01283836364746,30.05706024169922,30.19258117675781,7095382.0,0.018318420196873797,1.110236120995692,-4.9047637238796495,61.78736536765857,52.07883473436421,-0.9748369831328141,-0.9310230728397606,-0.8393349757943369,-2.789595474919146,10.208002693988142,0.9557781219482422,0.09445992217636956,0.9033516883850083,0.12268924642309642,1.6840141303469203,0.5130204674040506,1.293682909365966,-1.7066245269775386,94.20287795620929,38.74753752384787,0.3903312209809565,1,-0.8559198379516602,-0.9593429565429688,-0.7828102111816406,-2.2325248718261683,-2.2610549926757812,4,-0.03182651091744426,1.0923187052342884,30.37089920043945,-1.19780781663237,30.527816772460934,2.0196101049717385,30.014265060424805,-0.03182651091744426
12035,2021-01-19,30.54208374023437,31.12696075439453,30.54208374023437,31.034236907958984,5806383.0,-0.01245381992137562,-1.376808898190113,-0.6699015514985374,54.5864745706551,52.54191376220216,-0.45279237018293017,-0.5652936585901251,-0.4497400936713163,-2.364040906353779,9.431615853436993,0.5848770141601598,0.08095803860980055,0.5121265411376932,-0.2832601102779364,1.3075131925533228,0.11443321542987661,0.9098198668455098,-1.213929165649411,63.228783438298706,9.503345853846085,0.39769332570781535,1,-0.24251174926757457,-0.517119407653805,-0.33701944351195223,-1.5941524505615163,-2.781742095947262,1,-0.015179873061931026,1.110236120995692,30.92724609375,1.0923187052342884,30.37089920043945,-1.19780781663237,30.527816772460934,-0.015179873061931026
12036,2021-01-20,30.706134796142575,30.75606346130371,30.27104187011719,30.427959442138672,5904663.0,0.005371311836595227,1.5660299296662745,-0.5652210983218893,59.384634498942226,53.85013901332715,-0.44691650629873436,-0.7403376517072253,-0.626906069338883,-2.48804406682272,8.79466548761512,0.4850215911865199,0.04849987339265738,0.6590591430664041,-0.18010922119931294,1.4982275073321212,0.2394749609335456,1.0786433251992626,-1.234075727172847,65.08883885269773,8.553612523346814,0.4195841821328583,1,-0.37446594238280895,-0.624109268188473,-0.5777463912963796,-1.7582035064697195,-3.174037933349606,2,-0.008130079785783395,-1.376808898190113,30.54208374023437,1.110236120995692,30.92724609375,1.0923187052342884,30.37089920043945,-0.008130079785783395
12037,2021-01-21,30.68473625183105,30.87018585205078,30.30670547485352,30.527816772460934,5138751.0,-0.0006968817291264084,1.1351285915100633,0.5641027399138878,58.475917659163336,55.185307480589074,-0.40429846344781595,-0.6683815296927662,-0.6138528339795961,-2.421873817170688,9.623595097910737,0.5634803771972621,0.12210288115509726,0.5838088989257777,-0.27465101670311753,1.442268814554673,0.1545789411113283,1.013038856740227,-1.0802850480273385,58.66676412282295,0.3563505628396797,0.4292299578144476,1,-0.3530673980712855,-0.5563488006591761,-0.5563478469848562,-1.7118406295776296,-2.6462211608886648,3,-0.03812181514018287,1.5660299296662745,30.706134796142575,-1.376808898190113,30.54208374023437,1.110236120995692,30.92724609375,-0.03812181514018287
12038,2021-01-22,30.34236717224121,30.634807586669922,30.22824478149414,30.54208374023437,5874100.0,-0.011157634752992585,1.1111138622441652,-1.2727327977051226,52.41691488992138,55.878235561166804,-0.005478940939294574,-0.29744544967402575,-0.29501669003733255,-2.037977698783056,10.442471986426677,0.4564914703369105,0.1970870273730405,0.21362247467040874,-0.6378999272797827,1.0651448766206002,-0.212138726304687,0.6393836756455045,-0.6161152043902334,26.666678551563816,-29.356365084075495,0.425761200975095,1,-0.010698318481445312,-0.21397972106933594,-0.17653226852416637,-1.3694715499877894,-2.3038520812988246,4,-0.04560407725881699,1.1351285915100633,30.68473625183105,1.5660299296662745,30.706134796142575,-1.376808898190113,30.54208374023437,-0.04560407725881699
12039,2021-01-25,30.920114517211914,30.95577621459961,30.014265060424805,30.249643325805664,8490232.0,0.01904094501563014,1.5384686588808838,-3.357113524147936,67.08465973271527,58.430665988572315,-0.5093148837152803,-0.8253818934176351,-0.8824805882363407,-2.5689362757290652,10.999237264463744,0.9415111541748047,0.23485806061660242,0.732881927490233,-0.16844474726827485,1.6342086022487408,0.28221859011097905,1.1835452648694869,-1.081805846437451,81.4103498104986,19.72487424518073,0.45066333737925324,1,-0.5884456634521484,-0.7917270660400391,-0.6223254203796351,-1.9472188949584925,-2.724679946899414,0,-0.05882353666898088,1.1111138622441652,30.34236717224121,1.1351285915100633,30.68473625183105,1.5660299296662745,30.706134796142575,-0.05882353666898088
12040,2021-01-26,30.563480377197266,30.87018585205078,30.278173446655273,30.87018585205078,6246891.0,-0.01153404977902417,2.8604619345530526,-0.45744765589440145,62.75659341111763,59.23791644446627,-0.04691581300410874,-0.433683467405956,-0.5594525807019224,-2.160506649283299,11.85713227217261,0.6419410705566406,0.2970583573888419,0.3398712158203132,-0.5604852665721047,1.2402276982127312,-0.11030702537589576,0.7900494570165222,-0.6220795397331962,58.33338397927164,-8.76806041171654,0.45017824119620936,1,-0.039229393005371094,-0.4350929260253906,-0.6027092933654785,-1.408701896667477,-2.19686126708984,1,-0.06207700342722,1.5384686588808838,30.920114517211914,1.1111138622441652,30.34236717224121,1.1351285915100633,30.68473625183105,-0.06207700342722
12041,2021-01-27,29.25820350646973,30.54921531677246,29.201141357421875,30.34950065612793,10024861.0,-0.04270707571973298,-1.236684873763426,3.558127386475281,40.2188887580086,57.13031843000851,1.2737876161078283,0.8482333445305237,0.7225712583959982,-0.8298595899155856,11.533652897514541,1.3623390197753906,0.32248289954365816,-0.9229662895202608,-1.9211683335158334,0.07523575447531172,-1.4220673115180453,-0.42386526752247633,1.8687572479248011,3.2520811275593537,-59.438341096922585,0.49910102199778583,1,0.905847549438473,0.8701839447021449,0.7079172134399379,0.23894309997558238,-0.9843101501464915,2,-0.05119459442721441,2.8604619345530526,30.563480377197266,1.5384686588808838,30.920114517211914,1.1111138622441652,30.34236717224121,-0.05119459442721441
12042,2021-01-28,29.985734939575195,30.55634880065918,29.24393653869629,29.365192413330078,7455275.0,0.024865895575050923,-2.0413203414889645,-0.568628376276319,50.063218390804565,56.308296364331845,0.5154840708527004,0.13965927199720696,-0.024607506385187605,-1.5191049825194476,11.5567235801652,1.3124122619628906,0.39915594766395657,-0.20292415618896342,-1.1924301815231217,0.7865818691451949,-0.6976771688560426,0.29182885647811574,1.1027094268798834,44.71549045909815,-17.50942629785753,0.4947530126670786,1,0.1783161163330078,0.1426525115966797,-0.05884408950805664,-0.28530693054198863,-0.9629096984863246,3,-0.08182684472221868,-1.236684873763426,29.25820350646973,2.8604619345530526,30.563480377197266,1.5384686588808838,30.920114517211914,-0.08182684472221868
12043,2021-01-29,29.643367767333984,29.95007133483887,29.24393653869629,29.67902946472168,9616178.0,-0.01141766819893264,1.4444495799012713,-0.057468579314753965,46.04141247468394,54.55874604289023,0.8312084694264961,0.48616756492282676,0.2833814895173816,-1.1377761768679306,11.581041031173736,0.7417984008789062,0.4029266725377809,-0.5320960044860854,-1.5441822495260702,0.4799902405538994,-1.038139127006076,-0.026052881966094787,1.4073305389404318,25.203329804094643,-34.604789597100336,0.5060431225199916,1,0.5206832885742188,0.4850196838378906,0.2674746513366699,0.1212539672851598,-0.021398544311523438,4,-0.054138675773543254,-2.0413203414889645,29.985734939575195,-1.236684873763426,29.25820350646973,2.8604619345530526,30.563480377197266,-0.054138675773543254
12044,2021-02-01,30.014265060424805,30.18544960021973,29.40085601806641,29.86447906494141,5117580.0,0.012511982309227898,2.1883998434296195,-4.200192544258337,51.31264124415479,54.19498678439019,0.35446084143099554,0.1132099676920113,-0.11208450770358525,-1.459528999748617,11.608838024599216,0.7845935821533203,0.35528240537537314,-0.15620584487914968,-1.1705489696698734,0.8581372799115741,-0.6633774072745098,0.3509657175162104,0.9994421068725607,48.71791648572669,-11.606029971987311,0.507171562395361,2,0.0641937255859375,0.11412239074707031,-0.10342264175415039,0.23537731170654652,-0.15691757202148438,0,-0.06582703143004942,1.4444495799012713,29.643367767333984,-2.0413203414889645,29.985734939575195,-1.236684873763426,29.25820350646973,-0.06582703143004942
12045,2021-02-02,30.563480377197266,30.98430824279785,30.014265060424805,30.292438507080078,5452799.0,0.018298476263429286,-1.3448304479125843,1.8095274477595265,54.31131314129487,53.63128441131826,-0.21389335070259463,-0.36009178555713817,-0.6714852943648744,-1.9587544920729982,12.424367126318389,0.9700431823730469,0.33839090227610313,0.33309507369995117,-0.6207255177822191,1.2869156651821214,-0.14381522204113395,0.8100053694410363,-1.3623390197753906,76.39997304504365,14.282052609407359,0.4769102957410847,2,-0.47075557708740234,-0.4350929260253906,-0.6241073608398438,-0.3138380050659144,-0.5848789215087855,1,-0.07747958601768112,2.1883998434296195,30.014265060424805,1.4444495799012713,29.643367767333984,-2.0413203414889645,29.985734939575195,-0.07747958601768112
12046,2021-02-03,30.2995719909668,30.6134090423584,30.08559226989746,30.563480377197266,6773623.0,-0.008634762238248328,1.9019599618284588,-0.973681247537002,48.135201259135805,52.48231592242631,-0.015333217238872265,-0.020261140530724475,-0.4129909755241279,-1.6364306390922678,13.27323873380029,0.5278167724609375,0.24043817536097123,0.020327949523927913,-0.8324108094926181,0.873066708540474,-0.4060414299843451,0.44669732903220094,-1.062767295837407,60.655746688059686,2.010919420364594,0.4263693795082722,2,-0.20684719085693715,-0.17118453979492543,-0.3316688537597692,-0.04992961883544922,0.07845878601073863,2,-0.06379472559664034,-1.3448304479125843,30.563480377197266,2.1883998434296195,30.014265060424805,1.4444495799012713,29.643367767333984,-0.06379472559664034
12047,2021-02-04,31.14835929870605,31.15549278259277,30.22824478149414,30.3138370513916,6345873.0,0.028013178139687955,1.1848722500618063,-3.16216645948371,55.706805021940276,52.84785927042841,-0.8844487744183631,-0.8437744575209436,-1.2464037884349786,-2.4211599069950083,13.657532516962723,0.9272480010986293,0.22853576878951287,0.8256059646606424,-0.11152573099281682,1.7627376603141016,0.357040116833911,1.2941718124873738,-1.8766045326232899,99.62682322795912,41.0450623502786,0.46856584782672994,2,-0.9700422286987269,-1.005705833435055,-1.2125525474548304,-0.8987169265746999,-0.22111320495605113,3,-0.09228306103757522,1.9019599618284588,30.2995719909668,-1.3448304479125843,30.563480377197266,2.1883998434296195,30.014265060424805,-0.09228306103757522
12048,2021-02-05,31.15549278259277,31.412267684936523,30.87731742858887,31.362340927124023,5577717.0,0.00022901636064709407,2.4884079601989817,-0.24786414645853386,51.82233473627334,51.15204538193486,-0.8539082286777244,-0.7991924706144324,-1.230864635644604,-2.368440721788158,14.163329850924184,0.5349502563476527,0.17635679782533487,0.7738948822021463,-0.2184214866265215,1.7662112510308141,0.2777366977878124,1.2700530666164802,-1.8083884958496093,87.23409501033113,31.788436247809415,0.49615818441433407,2,-0.8487882614135707,-0.8844518661498988,-1.2196860313415492,-0.9058504104614187,-0.22824668884276988,4,-0.06845237712611196,1.1848722500618063,31.14835929870605,1.9019599618284588,30.2995719909668,-1.3448304479125843,30.563480377197266,-0.06845237712611196
12049,2021-02-08,31.19828796386719,31.362340927124023,31.034236907958984,31.21255302429199,6049209.0,0.0013735998840733732,1.090894173559495,0.06896392741218045,55.54215997968977,50.350441667331765,-0.9533497924957146,-0.7968957152643199,-1.2771556054093836,-2.349501755196222,14.696461101312542,0.32810401916503906,0.13016766794720525,0.7621252059936552,-0.2851080480542372,1.8093584600415475,0.23850857896970723,1.2857418330176031,-1.727273873232427,84.69389704156892,28.983867439320527,0.5236166270239468,2,-0.8915834426879918,-0.92724704742432,-1.2624812126159703,-0.9486455917358398,-0.5492153167724609,0,-0.05052580906588111,2.4884079601989817,31.15549278259277,1.1848722500618063,31.14835929870605,1.9019599618284588,30.2995719909668,-0.05052580906588111
12050,2021-02-09,31.0770320892334,31.383737564086914,30.891582489013672,31.33380889892578,6179876.0,-0.0038866195085520694,1.7599997860722327,18.00040112315377,53.15532806928786,51.78782381302946,-0.8399113985096598,-0.6109001817122746,-1.148689672347853,-2.1676150831931373,15.516397223031817,0.4921550750732422,0.14075365831373432,0.5798851013183608,-0.46747930289405915,1.6272495055307807,0.05620289921214905,1.1035673034245725,-1.4895427829405286,74.73115187762377,19.372728474061866,0.5236822021062103,2,-0.7489299774169922,-0.8059911727905273,-1.157273769378662,-0.8273897171020472,-0.6205406188964844,1,-0.039247139087410954,1.090894173559495,31.19828796386719,2.4884079601989817,31.15549278259277,1.1848722500618063,31.14835929870605,-0.039247139087410954
12051,2021-02-10,30.89871597290039,31.29814529418945,30.706134796142575,31.262481689453125,5971118.0,-0.005737874705055379,1.7213060136598812,1.416661095636026,51.7730476278078,51.97780483936315,-0.4519430150680819,-0.3825387835281582,-0.9540496847667654,-1.9253312134090912,16.49351459981846,0.592010498046875,0.019086282305096347,0.35734643936157084,-0.6787990442488585,1.3934919229720002,-0.1607263024436456,0.8754191811667873,-1.201739963888901,56.626539018539916,1.616926823179682,0.5180727418052148,2,-0.5706138610839844,-0.6276750564575195,-1.096646785736084,-0.6490736007690394,-0.2496433258056605,2,-0.02977840626189432,1.7599997860722327,31.0770320892334,1.090894173559495,31.19828796386719,2.4884079601989817,31.15549278259277,-0.02977840626189432
12052,2021-02-11,30.485021591186523,30.99144172668457,30.427959442138672,30.99144172668457,4844050.0,-0.013388724051727419,1.2253549772136643,1.3921601526861649,51.168233641730026,52.54745163570161,0.04472674036580315,0.029286644914552795,-0.5130958532149705,-1.4396308842180439,16.552008560097143,0.5634822845458984,-0.07261246168439683,-0.0542081832885728,-1.0906482231545276,0.982231856577382,-0.5724282032215484,0.4640118366444028,-0.6851280816195313,5.797182891169842,-50.61660458080877,0.5182200199329772,2,-0.0784597396850586,-0.17831707000732422,-0.6847357749938965,-0.23537921905517223,0.035663604736328125,3,-0.003509619105532047,1.7213060136598812,30.89871597290039,1.7599997860722327,31.0770320892334,1.090894173559495,31.19828796386719,-0.003509619105532047
12053,2021-02-12,30.106990814208984,30.64907264709473,29.964336395263672,30.399429321289066,4825684.0,-0.012400541552735178,-1.3703657240200053,0.5774622424767499,43.115939571684585,51.63670700542715,0.5536619770210685,0.40742101583759904,-0.11577535226183144,-0.9874169533178829,16.26821585369515,0.6847362518310582,0.06821134261798889,-0.41904354095458984,-1.4711092530235454,0.6330221711143658,-0.9450763969890659,0.10698931507988618,-0.2103548541198208,10.050324184499614,-41.4169541245316,0.5260328560344778,2,0.5813112258911133,0.19971370697021484,-0.27460813522338867,0.14265155792236683,0.4208259582519496,4,0.02724467830753441,1.2253549772136643,30.485021591186523,1.7213060136598812,30.89871597290039,1.7599997860722327,31.0770320892334,0.02724467830753441
12054,2021-02-16,29.94293975830078,30.23537826538086,29.871612548828125,30.064193725585934,4501121.0,-0.005448935661506837,-1.7567575380879419,0.4146306466129933,44.56929539152444,50.55426058878599,0.7895624792194695,0.5206429758146314,0.058698715083874475,-0.7546224255592975,15.475998338199936,0.3637657165527344,0.09506614635067479,-0.533879280090332,-1.5989304277169616,0.5311718675362975,-1.0664048539036486,-0.0013537062770154762,1.4693279266357422,4.717018021188488,-43.98641657718363,0.5325255738133153,2,0.699000358581543,0.36376476287841797,-0.11055707931518555,0.30670261383056996,0.6776027679443395,1,0.03287273538919466,-1.3703657240200053,30.106990814208984,1.2253549772136643,30.485021591186523,1.7213060136598812,30.89871597290039,0.03287273538919466
12055,2021-02-17,30.078458786010746,30.171184539794922,29.614835739135746,29.90727424621582,4434526.0,0.00452590923950269,2.119980746603895,-1.4117850626062496,59.0266839734957,51.76442533482598,0.6459348155478679,0.3674487150834089,-0.052650639170170876,-0.8115981896195663,14.53124883765627,0.5563488006591761,0.18601217531333347,-0.3751790046691852,-1.4543375709410036,0.7039795616026332,-0.9147582878050926,0.16440027846672223,1.3029957962036107,27.542352235991952,-25.798733152117595,0.5395792831359083,2,0.4350929260253871,0.22824573516845348,-0.24607610702515004,0.17118358612060547,0.855920791625973,2,0.018970847713426497,-1.7567575380879419,29.94293975830078,-1.3703657240200053,30.106990814208984,1.2253549772136643,30.485021591186523,0.018970847713426497
12056,2021-02-18,30.456491470336914,30.66333770751953,30.0,30.05706024169922,4895924.0,0.012568219901678779,-1.583333642836185,2.333337047353712,55.612256499486556,51.753919943442234,0.32687655461568,-0.03188007225141476,-0.3988632955568505,-1.1118503017226544,14.156001399805051,0.6633377075195312,0.22709328569492016,0.015335845947266336,-1.057280980639277,1.0879526725338096,-0.5209725673460035,0.5516442592405362,0.8542983581542991,61.139915038421044,6.43065967308884,0.5363084132932713,2,0.05706024169921875,-0.14978694915771484,-0.6241087913513184,-0.20684909820556285,0.592010498046875,3,0.0,2.119980746603895,30.078458786010746,-1.7567575380879419,29.94293975830078,-1.3703657240200053,30.106990814208984,0.0
12057,2021-02-19,29.51497840881348,30.171184539794922,29.379457473754886,29.964336395263672,7477847.0,-0.030913378924175117,-1.1980211651138464,-1.1249946279432812,48.660699540905675,51.402627143956934,1.1312966390972505,0.8616832789576883,0.5579769731358404,-0.10532796238613429,13.572173456240783,1.0770339965820277,0.1809310383411713,-0.8676893234252887,-2.0097063397273516,0.27432769287677417,-1.4386978315763201,-0.29668081527425727,1.727973256103514,10.555574538383059,-45.90786145147503,0.571008508151031,2,0.8666191101074183,0.7917261123657191,0.3174042701721156,0.7346639633178711,1.6904430389404261,4,0.03842436279548811,-1.583333642836185,30.456491470336914,2.119980746603895,30.078458786010746,-1.7567575380879419,29.94293975830078,0.03842436279548811
12058,2021-02-22,28.95863151550293,29.39372253417969,28.65192604064941,29.379457473754886,8769931.0,-0.018849645952795924,2.3015976773404665,0.9365049046448901,39.39828826688938,49.60886362031244,1.5011044317377973,1.3797915165606867,1.1207429710731454,0.5109475395122978,13.43826777229635,0.8630523681640696,0.186609286007819,-1.3548494338989272,-2.6627591687763825,-0.04693969902147188,-2.008804301337655,-0.7008945664601995,2.1725104979443373,15.24826965584681,-40.45189373772841,0.6539548674387278,2,1.0592002868652344,1.073465347290039,0.9022817611694336,1.2910108566284215,2.068471908569336,0,0.05394086663189457,-1.1980211651138464,29.51497840881348,-1.583333642836185,30.456491470336914,2.119980746603895,30.078458786010746,0.05394086663189457
12059,2021-02-23,29.10128402709961,29.27246856689453,28.766048431396484,29.136947631835934,7161696.0,0.004926079173330766,2.302322110421512,0.08474668455450193,34.009354777344285,47.48153325454093,1.1507205912583949,1.1530053830799645,0.9915882732688317,0.43444487150276245,12.847728062698,0.5064201354980469,0.06291442174110529,-1.1212553977966309,-2.5024442281770547,0.259933432583793,-1.8118498129868428,-0.43066098260641894,1.8315207085238292,22.340428558288483,-29.471454748031643,0.690594415190212,2,0.8737516403198207,0.9308128356933594,0.7703280448913574,1.3837366104126048,2.0970039367675817,1,0.049019580855364175,2.3015976773404665,28.95863151550293,-1.1980211651138464,29.51497840881348,-1.583333642836185,30.456491470336914,0.049019580855364175
12060,2021-02-24,28.66619110107422,29.429386138916016,28.530670166015625,28.55206871032715,10911345.0,-0.014950987235485047,-10.454485784784431,-3.1999679110068437,32.78194509118893,45.371410750472165,1.3498202168767506,1.5164177106772208,1.4328720813110678,0.9288180803790453,12.323642091514522,0.8987159729003906,-0.051122433222062114,-1.4614838600158677,-2.9961695862384943,0.07320186620675884,-2.228826723127181,-0.6941409969045544,2.0841433389512964,6.354527014699516,-42.507082452701866,0.7673428631113132,2,1.094864845275879,1.3052778244018555,1.3534235954284668,1.9900131225585938,2.653352737426758,2,0.06817618072383769,2.302322110421512,29.10128402709961,2.3015976773404665,28.95863151550293,-1.1980211651138464,29.51497840881348,0.06817618072383769
12061,2021-02-25,27.76034164428711,28.530670166015625,27.35378074645996,28.46647644042969,12977333.0,-0.03159992388221966,1.820510593559299,-6.1875219360553855,14.710233235097547,41.3205218164019,1.9709402579212352,2.428824543789581,2.3347439815506306,1.8884849258796024,13.810766678310044,1.3124103546142578,-0.23377571721234247,-2.2924402236938484,-4.123378621940482,-0.46150182544721474,-3.2079094228171634,-1.3769710245705333,2.7680263683374164,14.430338270607008,-26.852756587153095,0.9154691991233161,2,1.2482175827026367,1.6226825714111328,2.4019265174865723,3.1062774658203196,3.965764999389652,3,0.11433713511241339,-10.454485784784431,28.66619110107422,2.302322110421512,29.10128402709961,2.3015976773404665,28.95863151550293,0.11433713511241339
12062,2021-02-26,27.53209686279297,28.159772872924805,27.510698318481445,27.85306739807129,12291334.0,-0.00822197307291106,-2.5686218992339516,0.4545457001010193,13.920423359366708,38.0765755705888,1.9403066248619254,2.5969719721931455,2.5592661976405537,2.16851346547222,15.38966733792998,0.6490745544433594,-0.41583439991413584,-2.398003101348877,-4.5487402504019485,-0.2472659522958054,-3.4733716758754127,-1.3226345268223412,2.615320677891809,8.591041292391669,-25.76919414335077,1.0753685745265362,2,1.4764623641967773,1.8509273529052734,2.674750328063965,3.3345222473144602,4.251070022583008,4,0.12772020682314644,1.820510593559299,27.76034164428711,-10.454485784784431,28.66619110107422,2.302322110421512,29.10128402709961,0.12772020682314644
12063,2021-03-01,28.038515090942386,28.445077896118164,27.81740379333496,27.84593391418457,7502523.0,0.01839373988378612,-4.028605482717521,-0.5999964345351042,21.1963296958789,35.479579382183736,1.2400201665415373,2.0703030759982184,2.0167628399681448,1.7076690196437667,16.87859589844042,0.9129810333251953,-0.5827926089019613,-1.8113422393798793,-4.121003149770711,0.49831867101095284,-2.9661726945752953,-0.6565117841844632,1.773666034435415,32.98962061724952,4.789864726085895,1.154830455195416,3,0.9700441360473597,1.3445091247558558,2.191513061523434,2.8281040191650426,4.022825241088864,0,0.11294843348657091,-2.5686218992339516,27.53209686279297,1.820510593559299,27.76034164428711,-10.454485784784431,28.66619110107422,0.11294843348657091
12064,2021-03-02,28.038515090942386,28.31669044494629,28.00998687744141,28.02425193786621,8090101.0,0.0,-13.334195043682014,0.07406306948737941,21.675504488371246,31.329448328281025,1.0521089219426862,2.0181680105791315,1.9863720987167177,1.7493776796988953,18.35228065785438,0.30670356750487926,-0.732332194660966,-1.7125547409057589,-4.157648028719837,0.732538546908323,-2.9351013848128,-0.49000809699871795,1.4786579889652742,32.98962061724952,10.234768190242448,1.2225466439070405,3,0.9700441360473597,1.3445091247558558,2.191513061523434,2.8281040191650426,3.9871616363525355,1,0.1065886807285068,-4.028605482717521,28.038515090942386,-2.5686218992339516,27.53209686279297,1.820510593559299,27.76034164428711,0.1065886807285068
12065,2021-03-03,28.1954345703125,28.3452205657959,27.71041488647461,27.895862579345703,8686091.0,0.005596568821891967,1.119042161694108,21.00320941427666,24.699582782624958,27.89470680418529,0.6705031699326334,1.7652494728863388,1.7954299158011864,1.6277583926307528,18.852404684999453,0.6348056793212891,-0.8047779184209105,-1.4372329711914062,-3.9452157529505882,1.0707498105677757,-2.6912243620709972,-0.18324158031181526,1.062131429581438,71.51511517286869,50.8535771916156,1.2539913908795906,3,0.5670480728149414,1.1875896453857422,2.0345935821533203,2.671184539794929,3.780313491821289,2,0.10650140490178694,-13.334195043682014,28.038515090942386,-4.028605482717521,28.038515090942386,-2.5686218992339516,27.53209686279297,0.10650140490178694
12066,2021-03-04,28.366619110107425,28.9087028503418,28.05278205871582,28.3452205657959,11423776.0,0.006071356671876638,-1.8235371842586388,0.07143039054642028,29.230759449216947,25.73582457177543,0.1918721421102525,1.5197461655093178,1.593349942383508,1.476486262544963,19.03681038744454,0.8559207916259801,-0.88399839298188,-1.1694007873535135,-3.717824263009309,1.3790226883022818,-2.443612525181411,0.10481095047438416,0.6624926593744362,61.22446473667633,37.08474395666552,1.2742117378278983,3,0.024964332580562854,1.0164051055908168,1.9597001075744593,1.7261066436767543,3.544935226440426,3,0.10409857857686622,1.119042161694108,28.1954345703125,-13.334195043682014,28.038515090942386,-4.028605482717521,28.038515090942386,0.10409857857686622
12067,2021-03-05,28.27389335632324,28.37375259399414,27.91012763977051,28.1954345703125,10990839.0,-0.003268833463172416,2.3333059069559896,3.666547820660603,30.962942479848166,24.798563928770854,0.10061716687630806,1.4609882134956358,1.6778396984825399,1.5901540495227202,18.613098747081576,0.46362495422362926,-1.0790501600863358,-1.118403244018559,-3.6074907048697042,1.3706842168325863,-2.3629469744441316,0.1261404864070137,0.6348094940185618,47.023627612025386,20.23000375185397,1.2445437304255724,3,0.11769008636474965,1.1091308593750036,1.8723258972168004,1.818832397460941,3.9443683624267614,4,0.12209897108427281,-1.8235371842586388,28.366619110107425,1.119042161694108,28.1954345703125,-13.334195043682014,28.038515090942386,0.12209897108427281
12068,2021-03-08,29.02282524108887,29.365192413330078,28.13837432861328,28.23823165893555,12526730.0,0.02648845970122249,-1.492751825850027,10.000072930594838,41.47952369194211,25.6285826970595,-0.7132579238453616,0.5734934144641706,0.9234560591574059,0.8578485039400938,17.362887044145616,1.2268180847167969,-1.2814594836259374,-0.26283798217773224,-2.612714915482293,2.0870389511268286,-1.4377764488300144,0.9121004844745499,-1.6690444946289098,79.31038059890751,47.67015856164628,1.174938466652281,3,-0.6312417984008825,0.36019897460937145,1.1233940124511683,0.9950065612792933,3.395147323608395,0,0.09510933623302709,2.3333059069559896,28.27389335632324,-1.8235371842586388,28.366619110107425,1.119042161694108,28.1954345703125,0.09510933623302709
12069,2021-03-09,29.62196922302246,29.750356674194336,28.915834426879886,29.25820350646973,10012523.0,0.020643888972096125,1.6896619557265777,0.4636358553359235,46.10706815054342,27.109151925876667,-1.375415014704867,-0.1578948024030602,0.32685974518762606,0.2675948178436478,15.99670549190546,0.8345222473144496,-1.3758102769003493,0.4151219367980943,-1.7641998744876517,2.5944437480838403,-0.6745389688447787,1.5047828424409673,-2.2279602432250982,93.70631789864022,59.00526912030634,1.0896609056428739,3,-1.0699005126953125,-0.23894500732421875,0.5242500305175781,0.3958625793457031,3.024251937866211,1,0.0823500656098477,-1.492751825850027,29.02282524108887,2.3333059069559896,28.27389335632324,-1.8235371842586388,28.366619110107425,0.0823500656098477
12070,2021-03-10,29.85734748840332,30.014265060424805,29.43651962280273,29.72895812988281,10598279.0,0.007946070823607654,1.6129055910426164,0.3529451860862767,44.76309526270549,30.448358817833107,-1.5914128293367682,-0.5157781084953079,0.0940574743299365,0.0419963713888265,14.96362899942405,0.5777454376220739,-1.3695480451396165,0.711484432220459,-1.3100332199563383,2.7330020843972562,-0.29927439386793964,1.7222432583088576,-2.369084600830078,92.54242757715463,58.65819869038219,1.0107588260883993,3,-1.0948657989501953,-0.4743232727050781,0.24607563018798828,0.16048431396484375,3.067045211791985,2,0.07262296959680659,1.6896619557265777,29.62196922302246,-1.492751825850027,29.02282524108887,2.3333059069559896,28.27389335632324,0.07262296959680659
12071,2021-03-11,29.97860145568848,30.456491470336914,29.73609161376953,29.80741882324219,8443685.0,0.004061109826727138,-3.590916549674445,1.3333085733810337,54.73070967651529,34.98283507529406,-1.5253195832954312,-0.74784135592434,-0.03189623173495093,-0.07288726886451968,14.430014415122796,0.7203998565673828,-1.3459338281563937,0.8787441253662145,-1.012491285064769,2.769979535797198,-0.06687357984927544,1.8243618305817044,-2.3387784377441427,81.23245355153611,42.5632998377417,0.9456177052154914,3,-0.8951482772827184,-0.5955772399902379,0.13195466995238903,0.03923034667968395,2.4750347137451136,3,0.06661907192025951,1.6129055910426164,29.85734748840332,1.6896619557265777,29.62196922302246,-1.492751825850027,29.02282524108887,0.06661907192025951
12072,2021-03-12,30.37803077697754,30.43509292602539,29.985734939575195,30.213979721069336,6687260.0,0.013323814384051724,2.2307534077507474,0.9583393686837737,64.96238563689468,39.845730179851365,-1.6523627937061889,-1.2181524489838829,-0.42274296020191926,-0.4714172415642537,14.413181683459172,0.4564914703369105,-1.266423056458713,1.2835229873657212,-0.5917532181074598,3.1587991928389023,0.34588488462913247,2.22116109010231,-2.5128742828417963,96.61532663957459,52.712273278647494,0.93763810273659,3,-1.2945775985717773,-0.9950065612792969,-0.2674746513366699,-0.360198974609375,2.2895870208740163,4,0.05048133537123545,-3.590916549674445,29.97860145568848,1.6129055910426164,29.85734748840332,1.6896619557265777,29.62196922302246,0.05048133537123545
12073,2021-03-15,30.92724609375,30.948644638061523,30.420827865600586,30.57774543762207,7007336.0,0.018079358757799868,1.6908988365252313,2.1304383211254505,67.7285171846226,44.96273159054596,-1.9542270633499434,-1.794785051938824,-0.9591161791773857,-1.013910991501092,15.416762951916358,0.5706138610839844,-0.9828357245892398,1.7917255401611314,-0.20850107345007274,3.7919521537723355,0.7916122333555293,2.7918388469667335,-2.854782801518162,98.94734175409889,50.15560992646037,1.0001133068056016,3,-1.5977163314819336,-1.5442218780517578,-0.7667608261108398,-0.8951482772827148,1.6547813415527273,0,0.04174363346437415,2.2307534077507474,30.37803077697754,-3.590916549674445,29.97860145568848,1.6129055910426164,29.85734748840332,0.04174363346437415
12074,2021-03-16,30.92724609375,31.04136848449707,30.563480377197266,30.741796493530273,7854845.0,0.0,1.3103437147006616,0.5306130245198893,73.97880460770799,50.43820068222185,-1.677807551510348,-1.8100653095359647,-0.9526776593061577,-1.0132711610271699,16.664182292936868,0.4778881072998047,-0.6424577628964379,1.7425102233886705,-0.3857070980020616,3.8707275447794025,0.6784015626933027,2.8066188840840383,-2.567164666935195,92.88890103790932,37.12928704606075,1.0641086606953667,3,-1.451498031616211,-1.5584869384765625,-0.6383733749389648,-0.7667608261108398,1.226818084716804,1,0.04820107378550342,1.6908988365252313,30.92724609375,2.2307534077507474,30.37803077697754,-3.590916549674445,29.97860145568848,0.04820107378550342
12075,2021-03-17,30.64907264709473,31.01997184753418,30.49215316772461,31.01997184753418,7675389.0,-0.008994446056142191,1.8461570107683922,-1.999999999999981,85.34031804552502,56.67259608181163,-1.1342635265528678,-1.5673077124920916,-0.6470213986807103,-0.7331078214323519,17.840449032770817,0.5278186798095703,-0.3502629628794267,1.4358060836792035,-0.7571721426453664,3.6287843100037733,0.33931697051691856,2.5322951968414884,-1.967236773358053,69.94539272088065,8.587861560896954,1.0964891131622845,3,-1.173324584960941,-1.2803134918212926,-0.36019992828369496,-0.48858737945556996,1.3837375640869105,2,0.06516179255372201,1.3103437147006616,30.92724609375,1.6908988365252313,30.92724609375,2.2307534077507474,30.37803077697754,0.06516179255372201
12076,2021-03-18,30.456491470336914,30.87731742858887,30.32810211181641,30.47075653076172,8114355.0,-0.006283425895956762,-3.0525949122129066,0.03846074730790233,86.09155882766949,62.79799789823623,-0.6862220341469119,-1.4490184659492797,-0.4272489542860889,-0.5406614213151855,18.72422489307754,0.5492153167724609,-0.04703521340282535,1.2432249069213874,-0.9497533194031824,3.4362031332459573,0.1467357937591025,2.3397140200836724,-1.491511683308989,44.594692260992744,-22.469268315116892,1.0964891131622845,3,-0.8666200637817383,-1.130528450012207,-0.1569199562072754,-0.2960062026977539,1.390869140625,3,0.08103038500879212,1.8461570107683922,30.64907264709473,1.3103437147006616,30.92724609375,1.6908988365252313,30.92724609375,0.08103038500879212
12077,2021-03-19,30.64907264709473,30.841655731201172,30.09272575378418,30.563480377197266,11841572.0,0.0063231569842960855,2.1818016068845645,-6.000133707715184,84.92367580896689,67.62512591123898,-0.565970311108142,-1.636166932808404,-0.620652666467091,-0.7319172191053198,19.615137644455157,0.7489299774169922,0.2521472465823926,1.3791013717651417,-0.9035415892548215,3.661744332785105,0.2377798912551583,2.520422852275125,-1.4349262163705063,58.646619564824384,-12.201755301351916,1.141321480509982,3,-0.6704711914062536,-1.4514980316162145,-0.34950113296509144,-0.48858737945556996,1.1198291778564418,4,0.05887824219405613,-3.0525949122129066,30.456491470336914,1.8461570107683922,30.64907264709473,1.3103437147006616,30.92724609375,0.05887824219405613
12078,2021-03-22,30.52068519592285,30.66333770751953,30.30670547485352,30.49215316772461,7443218.0,-0.004188950597304619,1.2727223002169445,0.333348189415028,82.10334470073711,71.62471219459384,-0.22659623765601467,-1.4595879254877708,-0.4849390048084281,-0.5972430698689024,19.62495968162617,0.3566322326660121,0.5223843572081748,1.1726112365722656,-1.1712511626441504,3.5164736357886817,0.0006800369640558301,2.3445424361804754,-1.0872721187458865,45.11281521306413,-29.263504425872163,1.1719311996082087,3,-0.2817411422729492,-1.323110580444336,-0.16405200958251953,-0.3601999282836914,1.2981452941894531,0,0.07034352564979462,2.1818016068845645,30.64907264709473,-3.0525949122129066,30.456491470336914,1.8461570107683922,30.64907264709473,0.07034352564979462
12079,2021-03-23,30.527816772460934,30.77032852172852,30.335235595703125,30.58487892150879,6781194.0,0.0002336637101134631,1.0333281337047182,-1.9999331506117963,81.38197294484037,75.6934763814977,-0.10249933274924317,-1.4275592793500849,-0.48864945673753013,-0.591718808793388,19.685467844868892,0.4350929260253942,0.8056159546186734,1.108416175842283,-1.2900118201335538,3.50684417181812,-0.09079782214563537,2.3076301738302014,-0.9014490464055562,46.922928185886924,-26.666292622251028,1.1992139979879188,3,-0.13908672332763317,-1.3302421569824183,-0.03031349182128551,-0.3673315048217738,1.490726470947262,1,0.06728979927234402,1.2727223002169445,30.52068519592285,2.1818016068845645,30.64907264709473,-3.0525949122129066,30.456491470336914,0.06728979927234402
12080,2021-03-24,30.62054252624512,30.98430824279785,30.40656280517578,30.449357986450195,6212542.0,0.003037418446111495,-3.500014856192061,-2.999966574188464,80.98041035433955,78.61010979014485,-0.08446317646649604,-1.4402027086555478,-0.5687580865338155,-0.6531266946964855,19.56688274584652,0.5777454376220703,0.9993901229070197,1.1034243583679242,-1.3248569468791125,3.531705663614961,-0.11071629425559593,2.3175650109914443,-0.824374709176741,59.19999315428988,-15.294272344713143,1.2141406526235192,3,-0.10699081420898793,-1.4229679107666051,-0.14622020721435902,-0.4600572586059606,1.4336643218994105,2,0.05008146576460204,1.0333281337047182,30.527816772460934,1.2727223002169445,30.52068519592285,2.1818016068845645,30.64907264709473,0.05008146576460204
12081,2021-03-25,30.93437957763672,31.08416557312012,30.54208374023437,30.884450912475586,5877044.0,0.01024923223102947,2.1020361385949276,0.29166573816155383,84.47323843968702,80.77798232378844,-0.27766477730887473,-1.5853375976835693,-0.8711297585220201,-0.9402223765448561,18.315485550705418,0.5420818328857493,1.1419087397348022,1.2585595130920417,-1.1001757980148597,3.6172948241989467,0.07919185753858926,2.437927168645494,-0.9887876804768965,84.89207387456685,6.6369772034749275,1.1793676555534525,3,-0.3459339141845703,-1.7154064178466797,-0.5242514610290527,-0.7738943099975586,1.0841636657714773,3,0.03550841001314309,-3.500014856192061,30.62054252624512,1.0333281337047182,30.527816772460934,1.2727223002169445,30.52068519592285,0.03550841001314309
12082,2021-03-26,31.04850196838379,31.13409423828125,30.68473625183105,31.01997184753418,5602532.0,0.0036891766476407906,3.5000000000000355,0.5714176567215494,81.4159632345806,82.29880966267265,-0.3203693950868818,-1.4993866682866503,-0.9887801060011512,-1.023593325658247,17.02001045040136,0.44935798645019887,1.2904693910518645,1.196861648559569,-1.0082856539514253,3.402008951070563,0.09428799730407178,2.299435299815066,-0.9435097565895241,89.65513266788074,11.057084406633663,1.1025736512554967,3,-0.4350919723510742,-1.8045644760131836,-0.638373851776123,-0.8880167007446289,0.8915843963623011,4,0.025729377971007716,2.1020361385949276,30.93437957763672,-3.500014856192061,30.62054252624512,1.0333281337047182,30.527816772460934,0.025729377971007716
12083,2021-03-29,31.205421447753906,31.36947250366211,30.848787307739254,30.848787307739254,6158005.0,0.0050540112862742514,-1.9199963632279178,12.500267415429995,78.46157960164032,82.79689577310958,-0.4846457172228753,-1.482914367019191,-1.1424181665625497,-1.1607227382416738,16.267099264415783,0.5206851959228551,1.3786328427321912,1.195435810089112,-0.9142680816057762,3.3051397017840003,0.14058386424166613,2.250287755936558,-0.9357729117217239,84.13796155931527,7.143214351778397,1.054851945847445,3,-0.4743223190307617,-1.843794822692871,-0.8612704277038574,-1.044936180114746,-0.1569194793701172,0,0.01805713081429383,3.5000000000000355,31.04850196838379,2.1020361385949276,30.93437957763672,-3.500014856192061,30.62054252624512,0.01805713081429383
12084,2021-03-30,31.027103424072266,31.13409423828125,30.73466491699219,31.04850196838379,6022011.0,-0.00571432832529406,3.148124671928971,-0.06000139053048678,71.46596290553472,81.25530075755512,-0.3248329753175554,-1.1270007924840577,-0.9807586065897098,-0.9806477772628526,15.391218917431509,0.4707565307617152,1.3797879477631056,0.8676883697509759,-1.0704490643575681,2.80582580385952,-0.10138034730329792,1.8367570868052496,-0.5594865738666961,64.44432119356155,-10.14654525728379,0.9690687170542721,3,-0.2960042953491211,-1.6654767990112305,-1.0021390914916992,-0.9950065612792969,0.6990032196044957,1,0.025517272921641077,-1.9199963632279178,31.205421447753906,3.5000000000000355,31.04850196838379,2.1020361385949276,30.93437957763672,0.025517272921641077
12085,2021-03-31,31.19828796386719,31.305278778076172,30.884450912475586,30.92724609375,8414524.0,0.005517258167970329,-1.3600102685877482,-12.666369551653611,71.97944858468414,79.68728850833452,-0.4580916823264545,-1.1190591089180195,-1.1545390586567628,-1.1462149132892456,14.251839820996636,0.42082786560058594,1.3190939718790347,0.8887302398681669,-0.865300939387371,2.6427614191237083,0.011714650240396196,1.7657458294959376,-0.5683370960394427,79.31026533576207,5.329857156518415,0.87701558962777,3,-0.4671888351440465,-1.836661338806156,-1.1947216987609899,-1.1661911010742223,0.67047119140625,2,0.026291676020523846,3.148124671928971,31.027103424072266,-1.9199963632279178,31.205421447753906,3.5000000000000355,31.04850196838379,0.026291676020523846
12086,2021-04-01,31.319543838500977,31.36947250366211,31.034236907958984,31.176889419555664,5773716.0,0.0038866195085518473,1.7646957041511333,0.526318752462978,68.85716468655684,77.90212060584452,-0.49623329840220265,-1.0622062010682498,-1.2823240287895956,-1.2707717806301275,14.06399351401918,0.335235595703125,1.23146797666109,0.862339878082274,-0.6884184298778919,2.4130981860424363,0.08696072410219102,1.637719032062357,-0.5848789215087855,92.70833623491991,20.699187231374907,0.775379153980082,4,-0.48145484924316406,-1.9579172134399414,-1.4532814025878906,-1.3480749130249023,0.4350929260253942,3,0.02345701500097963,-1.3600102685877482,31.19828796386719,3.148124671928971,31.027103424072266,-1.9199963632279178,31.205421447753906,0.02345701500097963
12087,2021-04-05,31.72610664367676,31.91868782043457,31.348073959350586,31.390869140625,6254883.0,0.012981121540984963,-1.7118634849411924,2.349997325917235,66.96973159305998,76.22060803832483,-0.8202056516651623,-1.2615577403649247,-1.690136405369497,-1.6756855203569039,13.955373558796147,0.5991439819335938,1.1336351990301594,1.0962920188903844,-0.17446604849468983,2.3670500862754587,0.4609129851978473,1.7316710525829215,-0.8771763610839862,83.7350125408971,14.508220104043957,0.6353790336925366,4,-0.5991449356079137,-2.0114135742187536,-2.5303149223327672,-2.343082427978519,-0.028532028198242188,0,0.009217538193887487,1.7646957041511333,31.319543838500977,-1.3600102685877482,31.19828796386719,3.148124671928971,31.027103424072266,0.009217538193887487
12088,2021-04-06,31.783166885375977,31.89728927612305,31.512126922607425,31.640514373779297,5674315.0,0.0017985264419637659,1.0769218901864797,0.4255267095658264,67.75149824956975,74.70611084996145,-0.7591864662677175,-1.1607280690636728,-1.7367716695598538,-1.7362147800039658,15.316382422117597,0.385162353515625,1.0499054485642496,1.0153351783752456,-0.1120517463499553,2.1427221031004464,0.45164171601264513,1.579028640737846,-0.7489299774169922,88.55419648854884,21.398464753390712,0.5636934623626009,4,-0.6205415725708008,-1.9686155319213867,-2.5873751640319824,-2.4001426696777344,-1.034236907958988,1,0.004937188290142114,-1.7118634849411924,31.72610664367676,1.7646957041511333,31.319543838500977,-1.3600102685877482,31.19828796386719,0.004937188290142114
12089,2021-04-07,32.06134033203125,32.146934509277344,31.81169891357422,31.86875915527344,6451864.0,0.008752225593456009,-1.1860696517412936,1.3500020055888828,79.28993848770723,74.51828064255784,-0.8906106038059463,-1.3141572323562372,-2.019698171821794,-2.0125165779712404,16.993854890768677,0.3637676239013672,0.9797172002930381,1.1715400695800788,0.0383198576769459,2.304760281483208,0.6049299636285141,1.7381501755316435,-0.8502132415771477,93.22017510065645,25.32604461498859,0.5666101059515654,4,-0.7168312072753906,-2.1326656341552734,-2.865548610687256,-2.678316116333008,-0.38516426086426137,2,-0.03159064322197325,1.0769218901864797,31.783166885375977,-1.7118634849411924,31.72610664367676,1.7646957041511333,31.319543838500977,-0.03159064322197325
12090,2021-04-08,32.02567672729492,32.29671859741211,32.00428009033203,32.139801025390625,8359145.0,-0.0011123553902298022,-2.727288197398809,-0.5926035971793152,84.8100837349422,74.55570789758619,-0.7092533002234553,-1.167581234246672,-1.97780289133825,-1.9848502277852873,18.50446486573059,0.2924385070800781,0.9292911324494746,1.0274600028991685,-0.10475415384695452,2.159674159645288,0.461352924526107,1.59356708127223,-0.627388153076172,78.53102564722376,7.372020467741635,0.5661070783730601,4,-0.5349493026733398,-2.0221099853515625,-2.8298850059509277,-2.6426525115966797,0.13552093505860086,3,-0.00935405943702794,-1.1860696517412936,32.06134033203125,1.0769218901864797,31.783166885375977,-1.7118634849411924,31.72610664367676,-0.00935405943702794
12091,2021-04-09,31.97574806213379,32.18259429931641,31.89728927612305,32.00428009033203,6180296.0,-0.0015590198323141014,-2.076900924621411,0.2500083564528529,81.41888168367177,74.55603216970744,-0.554369904610386,-1.0122588454310204,-1.8800148294559662,-1.9303070725388665,19.498618300721667,0.2853050231933629,0.8909461029278276,0.8776740074157701,-0.22787084527186607,1.9832188601034062,0.324901581071952,1.4304464337595881,-0.3977734832763673,66.16535608800815,-6.304718175716587,0.5527724263438177,4,-0.4600563049316406,-1.8723249435424805,-2.9029946327209473,-2.592723846435547,0.18544960021973367,4,-0.003345939136512266,-2.727288197398809,32.02567672729492,-1.1860696517412936,32.06134033203125,1.0769218901864797,31.783166885375977,-0.003345939136512266
12092,2021-04-12,31.91155433654785,32.23965835571289,31.82596206665039,32.09700393676758,6505280.0,-0.0020075754118777933,-1.3200038506998113,6.4996991777525235,83.97207381636102,75.1683093046764,-0.396582583172961,-0.8719943310958485,-1.7911749877022558,-1.8639891455057054,20.483063823038048,0.4136962890625,0.8538775161780663,0.7368041038513198,-0.37118533870842896,1.844793546411072,0.1828093825714454,1.2907988251311941,-0.18983095397949157,50.90895388864016,-23.988011945719954,0.5539947212798758,4,-0.3958625793457031,-1.808131217956543,-3.0242505073547363,-2.5285301208496094,0.6490726470947266,0,-0.004917265087328149,-2.076900924621411,31.97574806213379,-2.727288197398809,32.02567672729492,-1.1860696517412936,32.06134033203125,-0.004917265087328149
12093,2021-04-13,32.21826171875,32.32524871826172,31.74037170410156,31.81169891357422,7324889.0,0.009611170266654145,-1.1298567796963195,-2.192308879038147,86.01821311819184,76.78522599497164,-0.6084998738343579,-1.1352266005457992,-2.058126931747829,-2.1718922567552426,20.88335486284249,0.5848770141601598,0.7791459643357541,0.9789607048034661,-0.21537811060365897,2.173299520210591,0.3817912970999018,1.5761301125070304,0.07845687866210938,81.70777840101236,3.1371102252451664,0.5971694077035631,4,-0.6134119033813477,-1.9864501953125,-3.3309578895568848,-2.835237503051758,0.263904571533196,1,-0.01616124134246688,-1.3200038506998113,31.91155433654785,-2.076900924621411,31.97574806213379,-2.727288197398809,32.02567672729492,-0.01616124134246688
12094,2021-04-14,32.417972564697266,32.425106048583984,32.125534057617195,32.26105499267578,5405411.0,0.00619868469908913,2.499988857938636,0.385961455459851,86.6278559063069,78.41282680848528,-0.6595237211097889,-1.2833265178495559,-2.2268989687167924,-2.36857468991046,21.257971647349045,0.29957199096678977,0.743198917863154,1.1041352272033684,-0.19009405446153238,2.398364508868273,0.45702058637091625,1.7512498680358206,-0.6776008605957067,98.95821146635915,17.19631251060828,0.6471146408324514,4,-0.6883010864257812,-1.747502326965332,-3.5306687355041504,-3.0349483489990234,0.2068481445312571,2,-0.05148510086339708,-1.1298567796963195,32.21826171875,-1.3200038506998113,31.91155433654785,-2.076900924621411,31.97574806213379,-0.05148510086339708
12095,2021-04-15,32.64622116088867,32.70328140258789,32.28958511352539,32.39657592773437,8309654.0,0.007040804163057635,1.274520496230036,1.5909322960982586,86.14454628928588,80.33364698656627,-0.7384382384076176,-1.4274692958622772,-2.4386241561294426,-2.5882230093610517,21.89971746739249,0.4136962890625,0.732949798474781,1.2325263977050795,-0.15085574755376285,2.6159085429639255,0.5408353250756548,1.9242174703345007,-0.9058494567871129,94.07418558677767,12.183268722284026,0.6916910726294224,4,-0.6205434799194336,-1.5763206481933594,-3.6786746978759766,-3.2631969451904297,0.0499267578125,3,-0.029713855240429243,2.499988857938636,32.417972564697266,-1.1298567796963195,32.21826171875,-1.3200038506998113,31.91155433654785,-0.029713855240429243
12096,2021-04-16,32.924392700195305,33.074180603027344,32.667617797851555,32.824535369873054,6949574.0,0.008520788299991366,1.035698937054157,0.399996943905315,87.04221087131243,82.56392246192766,-0.8549264110676518,-1.5929430490701684,-2.6881913744394446,-2.8521032837224674,23.001389699360335,0.4279594421386719,0.775757778775219,1.3873028755187917,-0.07461637836686208,2.849222129404449,0.6563432485759648,2.1182625024616186,-1.145504608154294,88.76991276991227,7.536382353263761,0.730959626942828,4,-0.6312389373779226,-1.519256591796868,-3.851639747619622,-3.541368484497063,-0.09272384643553266,4,-0.02318023128904234,1.274520496230036,32.64622116088867,2.499988857938636,32.417972564697266,-1.1298567796963195,32.21826171875,-0.02318023128904234
12097,2021-04-19,32.453636169433594,33.00998687744141,32.39657592773437,32.96005630493164,6734787.0,-0.014298108246015406,1.0235193446294975,-5.071436757459559,71.9297763539734,83.02817558463917,-0.30186084815282044,-1.033025093048618,-2.2210741338206503,-2.364181198975274,24.287609202653957,0.6134109497070455,0.7998308447881186,0.8263181686401353,-0.6275621397098234,2.280198476990094,0.09937801446515238,1.5532583228151147,-0.597030526733402,53.475761475761594,-26.25890967607578,0.7269401541749799,4,-0.046360015869140625,-0.9236783981323242,-3.220397472381592,-3.0706119537353516,-0.4208259582519531,0,-0.009010962764027797,1.035698937054157,32.924392700195305,1.274520496230036,32.64622116088867,2.499988857938636,32.417972564697266,-0.009010962764027797
12098,2021-04-20,32.667617797851555,32.75320816040039,32.389442443847656,32.389442443847656,8702635.0,0.006593456193962677,-1.615369847234031,-0.5492975782456264,78.46534391324272,82.93655396525423,-0.4215163367411776,-1.1361689776455997,-2.4365135701336875,-2.5561620665531635,25.6368195603166,0.3637657165527344,0.845052826083105,0.9329531669616635,-0.4936747519523905,2.3595810858757176,0.21963920750463473,1.6462671264186923,-0.7379576575317337,57.14285714285607,-23.512799144233767,0.713313959457027,4,-0.26034164428710227,-1.0841646194457937,-3.4343791007995534,-3.284593582153313,-0.4493560791015554,1,-0.0032751336467520265,1.0235193446294975,32.453636169433594,1.035698937054157,32.924392700195305,1.274520496230036,32.64622116088867,-0.0032751336467520265
12099,2021-04-21,32.58202743530273,32.810272216796875,32.453636169433594,32.653350830078125,6731563.0,-0.002620036853573593,-1.1739079885130972,-0.2563972463728688,74.74493694028021,81.8182043214029,-0.28418420683985346,-0.9368229609317886,-2.354785267488843,-2.462284102655911,26.942958121838522,0.35663604736328125,0.8733801355593016,0.7446522712707448,-0.6101110358411859,2.0994155783826756,0.06727061771478304,1.4220339248267102,-0.5836960672204548,37.27300573228807,-41.75371083722389,0.6773816535559646,4,-0.17475128173827414,-0.9985742568969656,-3.225750446319573,-3.199003219604485,-0.7703285217285085,2,-0.0030649150123583935,-1.615369847234031,32.667617797851555,1.0235193446294975,32.453636169433594,1.035698937054157,32.924392700195305,-0.0030649150123583935
12100,2021-04-22,32.154064178466804,32.62482070922852,32.111270904541016,32.610557556152344,6306617.0,-0.013134948636505772,1.117645208226795,6.400331603999905,63.44823770605205,79.82146610166738,0.18316810194011168,-0.40905386726497284,-1.9318276309818323,-2.022401618928857,27.719147198933126,0.5135498046875071,0.8879812586103348,0.24001293182373828,-0.9928782374458294,1.472904101093306,-0.3764326528110473,0.8564585164585239,-0.09118185628782527,4.444162728141424,-69.84248326118811,0.6164455846347846,4,0.25321197509764914,-0.5706110000610423,-2.7318105697631907,-2.771039962768562,0.028530120849609375,3,0.014640654075604553,-1.1739079885130972,32.58202743530273,-1.615369847234031,32.667617797851555,1.0235193446294975,32.453636169433594,0.014640654075604553
12101,2021-04-23,32.03281021118164,32.30385208129883,32.01141357421875,32.196861267089844,6089867.0,-0.003771030828705224,-1.8276192759530088,0.359372258016,55.44301757934809,76.6515709642215,0.35019421822546093,-0.21216678269191647,-1.8113429298779167,-1.8843458767546934,28.318545102242233,0.2924385070800781,0.8458212509959679,0.0638374328613267,-1.0799437053186907,1.2076185710413405,-0.508053136228682,0.6357280019513354,1.0413703918457031,2.142720709019353,-68.01794993323793,0.5718905690900071,4,0.3744659423828125,-0.4493570327758789,-2.6105566024780273,-2.6497859954833984,0.16405105590820312,4,0.020708070979297943,1.117645208226795,32.154064178466804,-1.1739079885130972,32.58202743530273,-1.615369847234031,32.667617797851555,0.020708070979297943
12102,2021-04-26,31.847360610961914,32.08987045288086,31.79030036926269,32.02567672729492,4333442.0,-0.005789364061320801,-1.0487865328297892,1.0869550052319499,51.089583047362034,72.77061206746262,0.587346045224244,0.038156210697991355,-1.6154967501619737,-1.6753717661502705,28.696234022190982,0.2995700836181676,0.7911237923446421,-0.16155509948730185,-1.2228087660763194,0.8996985671017192,-0.6921819327818142,0.3690717338072069,1.2055646514892544,5.59429574817848,-59.66865904678278,0.53062683329451,4,0.5848798751831055,-0.26390743255615234,-2.3894433975219727,-2.464336395263672,0.39229774475097656,0,0.030907058667180687,-1.8276192759530088,32.03281021118164,1.117645208226795,32.154064178466804,-1.1739079885130972,32.58202743530273,0.030907058667180687
12103,2021-04-27,31.768901824951172,31.91868782043457,31.66191291809082,31.854494094848636,5104542.0,-0.0024635883321437735,1.3999928690489984,0.48000299500477983,44.67534325737491,68.10922177313687,0.6653259750728324,0.16969432028961506,-1.5151518012947065,-1.5756558902741382,28.673809779183134,0.25677490234375,0.7523862881449617,-0.26818790435790874,-1.2677520216035774,0.7313762128877599,-0.767969962980743,0.23159415426492558,1.2335184417724605,9.316675275839561,-50.24488112717903,0.49978205862283376,4,0.5991449356079102,-0.07845878601074219,-2.180813789367676,-2.3858776092529297,0.8773193359375,1,0.0083071296478745,-1.0487865328297892,31.847360610961914,-1.8276192759530088,32.03281021118164,1.117645208226795,32.154064178466804,0.0083071296478745
12104,2021-04-28,31.818830490112305,31.854494094848636,31.54778861999512,31.6904411315918,6548602.0,0.0015716207452256548,2.071407424385569,-1.5000111420611775,46.25325193561422,63.67685573384001,0.5827541818373376,0.1919631352784137,-1.5368742178845771,-1.6074657450141956,28.79405455684436,0.3067054748535156,0.7156304580395698,-0.25784559249878214,-1.1454305106218854,0.6297393256243176,-0.7016380515603302,0.18594686656276949,1.1031593356933556,25.165626245184868,-30.67468077563766,0.44379245906154996,4,0.4921541213989258,-0.11412239074707031,-2.1005711555480957,-2.4358062744140625,0.7061328887939453,2,0.012553296978083939,1.3999928690489984,31.768901824951172,-1.0487865328297892,31.847360610961914,-1.8276192759530088,32.03281021118164,0.012553296978083939
12105,2021-04-29,32.018543243408196,32.168331146240234,31.6547794342041,31.6547794342041,6000700.0,0.006276558573010682,-1.8235448334443731,2.833286289424057,50.735280141832234,59.642752319453315,0.3180928428377996,0.059925046990933595,-1.7098473429467198,-1.7817922195349958,28.89476647072612,0.5135517120361328,0.640949574238526,-0.09914560317994159,-0.8859119352855203,0.6876207289256406,-0.4925287692327345,0.29423756287284775,0.7935104859326216,62.2639034296587,7.410341986179688,0.39338316605279033,4,0.2603445053100728,-0.2781715393066335,-2.225390911102288,-2.635519027709954,0.6918716430664134,3,-0.006460141807874464,2.071407424385569,31.818830490112305,1.3999928690489984,31.768901824951172,-1.0487865328297892,31.847360610961914,-0.006460141807874464
12106,2021-04-30,32.05420684814453,32.08274078369141,31.83309555053711,32.018543243408196,7245676.0,0.0011138422027889838,4.384260973301397,0.09804055223186234,52.47523310698333,57.481136403121084,0.16317169604763393,0.08656058537670219,-1.7299925798876181,-1.7902378028104202,28.911877231314698,0.24964523315430398,0.5416111656237135,-0.10021514892578409,-0.7930755836676298,0.592645285816058,-0.4466453662967069,0.24621506844513874,0.6567056724486307,81.60894809477986,25.171794685125057,0.3464302173709213,4,0.12482357025146484,-0.24607467651367188,-2.198643684387207,-2.671182632446289,0.5777473449707031,4,0.004005322976173176,-1.8235448334443731,32.018543243408196,2.071407424385569,31.818830490112305,1.3999928690489984,31.768901824951172,0.004005322976173176
12107,2021-05-03,32.018543243408196,32.417972564697266,31.94721794128418,32.2681884765625,6877651.0,-0.0011126029386809844,-1.3999980551936055,-6.9999999999988045,46.17478713097693,53.893296760647104,0.14597805861460955,0.15310595155307993,-1.648552642640702,-1.730362208295709,28.437480986496112,0.47075462341308594,0.42319387589203217,-0.1505005836486859,-0.8171492404461134,0.516148073148738,-0.4838249120473961,0.18282374475002783,0.59931936513712,54.09828879044761,0.822268806059185,0.3333243283987125,5,0.16048717498780007,-0.1390848159789968,-2.1148338317871023,-2.635519027709954,1.048503875732429,0,0.005569211013944475,4.384260973301397,32.05420684814453,-1.8235448334443731,32.018543243408196,2.071407424385569,31.818830490112305,0.005569211013944475
12108,2021-05-04,31.94008636474609,32.075607299804695,31.733238220214844,32.00428009033203,9035469.0,-0.002450357533934855,2.310342283859387,0.25713980104824735,40.401192236669544,50.07732512691259,0.12335366922375712,0.25710343851466533,-1.506351831190063,-1.629270422377882,27.750655908889804,0.34236907958985086,0.26206725397256747,-0.236803436279299,-0.8878408868025467,0.4142340142439487,-0.5623221615409228,0.08871528898232484,0.5921703247152088,45.08216304602689,-2.3155906298303677,0.3255187252616235,5,0.14621829986573331,-0.03566360473632457,-2.01141262054443,-2.557062149047848,1.376602172851566,1,0.00937918537682636,-1.3999980551936055,32.018543243408196,4.384260973301397,32.05420684814453,-1.8235448334443731,32.018543243408196,0.00937918537682636
12109,2021-05-05,31.04850196838379,31.990013122558594,30.67047119140625,31.56918716430664,11871996.0,-0.027914276316622244,-1.0670378542628063,8.111154028998838,24.660579143547835,45.76758528663434,0.8655534277009984,1.126683610683294,-0.5646683492278335,-0.7173863864178607,26.63029529408179,1.3195419311523438,0.14283976516431096,-1.0777459144592285,-1.9013326418066043,-0.25415918711184915,-1.4895392781329164,-0.6659525507855406,1.4049972755202162,21.632645487746043,-19.040422099145463,0.4117933636736891,5,0.49571990966796875,0.8238239288330078,-1.0021390914916992,-1.6654777526855469,2.4108409881591797,2,0.05145881737327662,2.310342283859387,31.94008636474609,-1.3999980551936055,32.018543243408196,4.384260973301397,32.05420684814453,0.05145881737327662
12110,2021-05-06,31.72610664367676,31.75463676452637,30.77032852172852,31.034236907958984,6996681.0,0.021824069837023563,1.6285721562185385,-1.328767825809838,33.13256085060097,43.28864565010689,0.1350621865323376,0.4484789188280267,-1.1692406873553551,-1.3717978915918678,25.276489027068916,0.9843082427978516,-0.010762468560184146,-0.3851627349853466,-1.227141989030482,0.45681651905979237,-0.8061523620079178,0.035826892037221114,0.5490897949774656,60.408275976485534,24.75257396638137,0.42098962702256865,5,-0.18188476562500355,0.1462192535400355,-1.6797437667846715,-2.343082427978519,1.8758907318115199,3,0.02517979102200063,-1.0670378542628063,31.04850196838379,2.310342283859387,31.94008636474609,-1.3999980551936055,32.018543243408196,0.02517979102200063
12111,2021-05-07,31.86875915527344,32.203994750976555,31.68330955505371,31.8045654296875,6813019.0,0.0044963762241250205,-2.395343341500681,0.09278296516228388,40.929227361523466,42.15971724056927,-0.03722253243780216,0.3134719658492706,-1.2064947552383067,-1.4900783526318513,23.82121743298544,0.5206851959228445,-0.14934516880372684,-0.23716077804565217,-1.0841102148085007,0.6097886587171999,-0.66063549642708,0.1863139403357721,-1.198287963867191,68.57150341521576,33.71708600179866,0.4234747183814257,5,-0.32453727722168324,0.0035667419433558223,-1.8223962783813512,-2.485734939575199,1.7332382202148402,4,0.026410056541592564,1.6285721562185385,31.72610664367676,-1.0670378542628063,31.04850196838379,2.310342283859387,31.94008636474609,0.026410056541592564
12112,2021-05-10,31.75463676452637,32.225391387939446,31.72610664367676,31.990013122558594,9615337.0,-0.003581011428497538,-2.4146529177346974,-3.6666567625383677,35.388120745013225,41.127803628084635,0.0696927137167691,0.4376755800739467,-0.9787688080838031,-1.350519562145866,22.455563262404716,0.49928474426268465,-0.23249443455565455,-0.34343729019164826,-1.2008110806035113,0.5139365002202112,-0.7721241853975762,0.08524960501428325,-1.0534951019287142,69.72483703905475,36.13283235428884,0.42868689520592984,5,-0.21041488647461293,0.11768913269042613,-1.654778957366947,-2.3716125488281286,1.1982860565185511,0,0.027628010205077436,-2.395343341500681,31.86875915527344,1.6285721562185385,31.72610664367676,-1.0670378542628063,31.04850196838379,0.027628010205077436
12113,2021-05-11,31.69757461547852,31.94008636474609,31.262481689453125,31.847360610961914,8099775.0,-0.0017969706115988915,3.042535033369242,0.6363680563996542,35.71425050555355,39.956803469189005,0.12915512108216376,0.4782491486790086,-0.8227497814309928,-1.2870000614080794,21.514112525464853,0.6776046752929652,-0.27985490543608904,-0.3744650840759256,-1.2479427795793931,0.4990126114275455,-0.8112039318276594,0.06227376367580817,-0.9354629638671916,66.05505712526394,31.568424747410702,0.43673884775173527,5,-0.15335273742676137,0.1747512817382777,-1.2767472267150914,-2.0613403320312536,1.1126976013183558,1,0.04320433093935727,-2.4146529177346974,31.75463676452637,-2.395343341500681,31.86875915527344,1.6285721562185385,31.72610664367676,0.04320433093935727
12114,2021-05-12,30.74892997741699,31.8045654296875,30.634807586669922,31.48359489440918,9175109.0,-0.029927988168479303,-1.4296314490474247,4.904763723879882,30.571989613710358,37.716437854953234,1.0170252930304855,1.3654493866854587,0.2158686771078422,-0.33415996394985115,20.693694021322422,1.1697578430175781,-0.3252869400542444,-1.2396575927734403,-2.2774427072608994,-0.20187247828598132,-1.758550150017168,-0.720765035529709,1.4764614105224574,7.174874448990365,-29.826726626806135,0.5188925572437298,5,0.7774600982666051,1.1055641174316442,-0.2603416442871058,-1.112695693969723,1.0271034240722656,2,0.08350724926254394,3.042535033369242,31.69757461547852,-2.4146529177346974,31.75463676452637,-2.395343341500681,31.86875915527344,0.08350724926254394
12115,2021-05-13,31.67617607116699,31.75463676452637,30.527816772460934,30.60627746582031,10308485.0,0.030155393843980915,-1.0000000000000115,-1.4563082850437132,45.9677304571468,36.9933820049714,0.040350464098718675,0.38135608342532024,-0.6138326080669749,-1.254167769636883,19.49796406630368,1.2268199920654368,-0.322846934348064,-0.26390924453735565,-1.2622035650870735,0.7343850760123587,-0.7630564048122146,0.2352379157375033,0.5174036407470659,67.64705882352955,25.152259914036136,0.4991471602748573,5,-0.20328140258788707,0.12482261657715199,-1.0395841598510707,-1.9258184432983363,0.2139816284179723,3,0.0562936284155553,-1.4296314490474247,30.74892997741699,3.042535033369242,31.69757461547852,-2.4146529177346974,31.75463676452637,0.0562936284155553
12116,2021-05-14,32.16119766235352,32.196861267089844,31.704708099365234,31.776033401489254,8367136.0,0.015311873191285352,1.1562425574408879,0.3600007130951101,53.32326168052535,37.78765695492123,-0.47818468116996726,-0.1726243305958235,-0.9991808684556815,-1.7281460915187736,17.48578724564152,0.5206851959228551,-0.31746223732908163,0.25927209854126687,-0.6333545604927551,1.1518987575752888,-0.1870412309757441,0.7055854280582778,-1.6333808898925888,96.21850344599855,47.02958468614423,0.44631332951701014,5,-0.7845935821533345,-0.3601989746093821,-1.414050579071052,-2.3359479904174876,-0.5420818328857528,4,0.04479931774497614,-1.0000000000000115,31.67617607116699,-1.4296314490474247,30.74892997741699,3.042535033369242,31.69757461547852,0.04479931774497614
12117,2021-05-17,32.16119766235352,32.27532196044922,31.87589263916016,32.08987045288086,10440133.0,0.0,1.6666327102327476,0.18518646904729044,54.22426328631406,39.32355373821507,-0.5093887893615552,-0.20622993659282685,-0.8944632039618199,-1.704918531032817,16.034326185756093,0.39942932128905895,-0.3430516965478816,0.27389402389527007,-0.5897917850461667,1.1375798328367068,-0.15794888057544654,0.7057369283659902,-1.6333808898925888,93.46930132853711,37.61597969774333,0.4318429044707185,5,-0.7596282958984446,-0.3601989746093821,-1.3516402244567942,-2.3359479904174876,-0.6704692840576243,0,0.04479931774497614,1.1562425574408879,32.16119766235352,-1.0000000000000115,31.67617607116699,-1.4296314490474247,30.74892997741699,0.04479931774497614
12118,2021-05-18,32.56062698364258,32.617687225341804,32.018543243408196,32.09700393676758,11618094.0,0.012419603445197769,1.0740828777434417,6.4999465183435605,57.42856608036291,42.96444117563895,-0.906908698464747,-0.6472716755497778,-1.206518412760353,-2.0814090494408006,14.311963363755265,0.599143981933608,-0.3694543919639628,0.6786728858947768,-0.16577391237915862,1.5231196841687087,0.2564494867578091,1.1008962850317445,-1.9629100036621132,97.26967565761942,35.98405270467914,0.42222339913696605,5,-0.9878749847412109,-0.7596282958984375,-1.7510695457458496,-2.735377311706543,-1.0057048797607386,1,0.012048165952069034,1.6666327102327476,32.16119766235352,1.1562425574408879,32.16119766235352,-1.0000000000000115,31.67617607116699,0.012048165952069034
12119,2021-05-19,32.482166290283196,32.91012954711914,32.139801025390625,32.460769653320305,21836290.0,-0.0024096800531143714,-1.3225965989798587,0.046150934702474986,54.758414613519726,45.367313815963264,-0.6746419607805159,-0.6078402040084825,-1.0591090185152368,-1.9796634729663793,12.420087448838778,0.7703285217285156,-0.3747334798574471,0.6052052497863691,-0.22283400207950166,1.4332445016522435,0.19118562385343552,1.0192248757193063,-1.763251095581051,82.03580733023837,20.01164975038607,0.4140196259329368,5,-0.763193130493157,-0.6811676025390554,-1.5638356208801198,-2.642651557922356,-0.6490707397460866,2,0.010101109746853076,1.0740828777434417,32.56062698364258,1.6666327102327476,32.16119766235352,1.1562425574408879,32.16119766235352,0.010101109746853076
12120,2021-05-20,32.62482070922852,32.83166885375977,32.417972564697266,32.482166290283196,7008177.0,0.004391776634306677,-2.052637504926022,6.667142093065381,55.73066198966987,47.01191766353509,-0.755898051820413,-0.7519724476254517,-1.137323612860122,-2.099333752080412,11.32998242404296,0.4136962890625071,-0.3528876118911981,0.7243218421936106,-0.16162221116359632,1.6102658955508176,0.28134981551500715,1.167293868872214,-1.7306083663330192,76.33119616195303,16.091037323915884,0.44297202667860297,5,-0.9058475494384837,-0.8238220214843821,-1.4247498512268137,-2.73537731170655,-0.6205406188964915,3,-0.02601661217709539,-1.3225965989798587,32.482166290283196,1.0740828777434417,32.56062698364258,1.6666327102327476,32.16119766235352,-0.02601661217709539
12121,2021-05-21,32.69614791870117,32.91012954711914,32.432239532470696,32.76034164428711,7028927.0,0.0021862866345951915,1.6274328859060794,-0.449994651834376,56.75676703741464,49.38621169602414,-0.7794892872666175,-0.8127248364754891,-1.145962535567545,-2.1513564838013934,10.475748063438322,0.4778900146484446,-0.1853567852442275,0.7624821662902832,-0.19138093631068642,1.7163452688912493,0.28555061498980194,1.239413717590768,-1.6406621994677764,79.31019220342351,17.537457858391534,0.47693155130048337,5,-0.9771747589111328,-0.8951492309570312,-1.1483588218688965,-2.667616844177246,-0.9129810333251953,4,-0.024650922827982757,-2.052637504926022,32.62482070922852,-1.3225965989798587,32.482166290283196,1.0740828777434417,32.56062698364258,-0.024650922827982757
12122,2021-05-24,32.83166885375977,33.002853393554695,32.603424072265625,32.817405700683594,7096644.0,0.00414485936984299,1.240006845725116,-0.2221892084621977,58.79041897249856,51.95023041457359,-0.8338554964225899,-0.9177778361769029,-1.2288046930262198,-2.262261144761183,10.165444826672639,0.3994293212890696,-0.07905838120430175,0.8487876892089901,-0.18458474017900528,1.882160118596989,0.3321014745149924,1.3654739039029877,-1.6278116282955182,82.60867880215969,17.951201419693433,0.5166862146939989,5,-1.0663337707519602,-1.0627670288086009,-0.9825239181518626,-2.6176881790161204,-1.226818084716804,0,-0.03693242124526197,1.6274328859060794,32.69614791870117,-2.052637504926022,32.62482070922852,-1.3225965989798587,32.482166290283196,-0.03693242124526197
12123,2021-05-25,32.03281021118164,32.895862579345696,31.961484909057614,32.895862579345696,7094400.0,-0.024331953582269694,1.1652861512349773,-60.5092270660298,59.88538144058947,55.207273950893494,0.019620466534853165,-0.10343738892603938,-0.40316951784135213,-1.4443205045493492,10.15688449822385,0.9343776702880824,-0.03539970345796206,0.03673362731933594,-0.9918629244260941,1.0653301790647625,-0.47756464855337555,0.551031903192051,-0.6490533689083406,6.849189617877947,-60.637820960923214,0.5142982758727138,5,-0.2674751281738281,-0.2674751281738281,-0.0641932487487793,-1.8188295364379883,0.04993057250977273,1,-0.016922706103897123,1.240006845725116,32.83166885375977,1.6274328859060794,32.69614791870117,-2.052637504926022,32.62482070922852,-0.016922706103897123
12124,2021-05-26,32.21826171875,32.389442443847656,32.00428009033203,32.03281021118164,8287643.0,0.005789423604914523,-2.176442829503091,-0.2148786266155142,55.48490281197155,56.26473754587402,0.0720937276971938,-0.2713420416386825,-0.5591374559851516,-1.6127206738924826,10.411082438918152,0.385162353515625,0.045666674095059534,0.2022135734558077,-0.8274030548238258,1.2318302017354412,-0.3125947406840055,0.7170218875956245,-0.672595221348562,24.6576320980555,-41.9185647957015,0.5148083141398168,5,0.13551902770996094,-0.4529266357421875,-0.22289705276489258,-2.0042810440063477,-0.028533935546875,2,-0.020588932471242494,1.1652861512349773,32.03281021118164,1.240006845725116,32.83166885375977,1.6274328859060794,32.69614791870117,-0.020588932471242494
12125,2021-05-27,31.81169891357422,32.432239532470696,31.776033401489254,32.432239532470696,11264649.0,-0.012619017398420751,1.1149498066650234,-3.346107168569333,49.39941169810136,55.828754214493564,0.5586501280679457,0.12535708665139822,-0.11823975574471035,-1.1793392884842646,10.202732435298966,0.6562061309814418,0.1247571413991011,-0.1940070152282729,-1.227665572310869,0.8396515418543231,-0.7108362937695745,0.3228222633130251,-0.12031372655745542,2.9071511970488038,-60.796976327753185,0.5168292785412982,5,0.5777444839477539,-0.04636383056640625,0.18366575241088867,-1.5977182388305664,0.19971466064453125,3,0.0006726027748791275,-2.176442829503091,32.21826171875,1.1652861512349773,32.03281021118164,1.240006845725116,32.83166885375977,0.0006726027748791275
12126,2021-05-28,32.18259429931641,32.28958511352539,31.91868782043457,32.018543243408196,6815963.0,0.011659087644134924,-1.0392311080349839,-0.26436795741099656,54.273476762173736,55.834222378477975,0.21356799401005588,-0.24814941400664736,-0.44357408169605606,-1.5203037708723635,9.983122938590189,0.4778861999511719,0.3276446064338927,0.1704689979553322,-0.8660485063585384,1.2069865022691992,-0.3477897542015995,0.6887277501122675,-0.4065608978271591,33.13940924150448,-28.57200209102573,0.5182587521569336,5,0.2068490982055593,-0.41725921630860086,-0.18722963333130593,-1.968613624572761,0.007133483886711645,4,-0.005540703379160794,1.1149498066650234,31.81169891357422,-2.176442829503091,32.21826171875,1.1652861512349773,32.03281021118164,-0.005540703379160794
12127,2021-06-01,32.196861267089844,32.282455444335945,31.97574806213379,32.08987045288086,7371015.0,0.0004433131661401024,1.2051067564416647,0.6521799790721444,55.02873121597814,55.567574060213,0.22897062479578523,-0.2617946244866971,-0.41738325269277254,-1.5195140300915497,9.146795511893927,0.30670738220215554,0.40925553732541786,0.17582006454468058,-0.8639923548477597,1.2156324839371209,-0.344086145151536,0.6957262742409007,-0.4208278656005895,37.579648210821865,-22.60815978098954,0.5199062096962195,6,0.1925821304321289,-0.43152618408203125,-0.20149660110473633,-1.9828805923461914,-0.14978408813476562,1,-0.012848904068072153,-1.0392311080349839,32.18259429931641,1.1149498066650234,31.81169891357422,-2.176442829503091,32.21826171875,-0.012848904068072153
12128,2021-06-02,32.23965835571289,32.46790313720703,32.09700393676758,32.282455444335945,5738106.0,0.0013292316995754394,-1.2608503563497693,-0.40000713088750534,68.36554236991013,57.07947714425639,0.15182179705834642,-0.29618326917828597,-0.4142521419821463,-1.542069377965948,8.660525206811048,0.3708992004394531,0.41852360002739175,0.20363855361938477,-0.8398878035228989,1.2471649107616685,-0.3181246249517571,0.7254017321905266,-0.34094295501709126,67.0104400133431,0.1120254068989226,0.5217631785711424,6,0.14978504180908203,-0.4743232727050781,-0.2318115234375,-2.0256776809692383,-0.20684814453125,2,-0.019690270277241795,1.2051067564416647,32.196861267089844,-1.0392311080349839,32.18259429931641,1.1149498066650234,31.81169891357422,-0.019690270277241795
12129,2021-06-03,32.64622116088867,32.73894500732422,31.205421447753906,31.29101371765137,10669781.0,0.012610642479210288,-1.0093443579596362,-31.66587931187629,63.70968568025866,57.96603533209958,-0.25593706642227687,-0.6080887412811364,-0.7694454197314471,-1.9278708133467077,8.91404999982541,1.5335235595703125,0.4349085586676722,0.5303153991699219,-0.43672222282899753,1.4973530211688413,0.046796588170465725,1.0138342101693816,0.35663223266602273,93.9535427508184,26.028295271565426,0.4835188109994588,6,-0.542083740234375,-0.8808860778808594,-0.616976261138916,-2.4322404861450195,-0.3495025634765625,3,-0.017260202166133998,-1.2608503563497693,32.23965835571289,1.2051067564416647,32.196861267089844,-1.0392311080349839,32.18259429931641,-0.017260202166133998
12130,2021-06-04,32.52496337890625,32.7318115234375,32.425106048583984,32.574893951416016,5791662.0,-0.0037142976329429533,-1.4571306327643905,-0.0368434904626056,55.73031655283216,57.851985278257075,-0.16800073202454513,-0.4468228447003284,-0.6001572935024484,-1.782359904018687,9.181275587682098,0.3067054748535156,0.39710776500802325,0.36911478042602397,-0.5961225286875589,1.3343520895396068,-0.11350387413077101,0.8517334349828154,0.4419413757324264,86.04640749843286,20.80365924770551,0.4826186545567916,6,-0.4208259582519531,-0.7596282958984375,-0.5171170234680176,-2.3109827041625977,-0.5777454376220703,4,-0.010307024539819687,-1.0093443579596362,32.64622116088867,-1.2608503563497693,32.23965835571289,1.2051067564416647,32.196861267089844,-0.010307024539819687
12131,2021-06-07,32.71041488647461,32.75320816040039,32.51070022583008,32.574893951416016,4829750.0,0.005701820641822231,1.1935751009281943,-2.7141874856749943,58.174098869953696,57.78350526686321,-0.3924901792923663,-0.5965732221654036,-0.7445506665526018,-1.9447391964426863,10.299649792080908,0.2425079345703125,0.38556821588042567,0.5124835014343248,-0.47322476646602496,1.498191769334678,0.019629367484149896,1.0053376353844996,0.22126020202637164,97.23519567805236,34.0938491577555,0.49285413395017624,6,-0.6597728729248047,-0.9450798034667969,-0.7007851600646973,-2.496434211730957,-0.5135536193847656,0,-0.021369380812864214,-1.4571306327643905,32.52496337890625,-1.0093443579596362,32.64622116088867,-1.2608503563497693,32.23965835571289,-0.021369380812864214
12132,2021-06-08,32.631954193115234,32.78887176513672,32.54636383056641,32.73894500732422,5589634.0,-0.0023986456188856975,1.3448352175275486,-0.7894781286944773,51.17371304605463,56.815542111914894,-0.38592206567430765,-0.47328149731650626,-0.6287760976246801,-1.8516282559208648,11.487629135721006,0.2425079345703054,0.3535195512651512,0.39015693664551065,-0.5905603232704522,1.370874196561477,-0.10020169331247075,0.8805155666034921,0.2651958225708029,90.09014868992898,29.97424807280769,0.49035862995798274,6,-0.6348075866699219,-0.8666191101074219,-0.6383728981018066,-2.417973518371582,-0.014266967773430395,1,-0.0135519438184738,1.1935751009281943,32.71041488647461,-1.4571306327643905,32.52496337890625,-1.0093443579596362,32.64622116088867,-0.0135519438184738
12133,2021-06-09,33.067047119140625,33.131240844726555,32.617687225341804,32.796005249023445,5777922.0,0.01333333956803573,1.5714367574588581,-2.533319071558389,58.613448446722096,57.16315829355384,-0.7363113464059126,-0.843777392833438,-1.02578875677996,-2.2668866322322643,11.674335385556175,0.5135536193847514,0.3178091135989689,0.7567762374877915,-0.25470172641792743,1.7682542013935105,0.25103725553493206,1.262515219440651,-1.8616256713867188,96.66667987211876,37.69908681069085,0.5057389819528594,6,-0.8987159729003906,-1.237518310546882,-1.0378026962280273,-2.8530664443969727,-0.26390838623046164,2,-0.03084551022988513,1.3448352175275486,32.631954193115234,1.1935751009281943,32.71041488647461,-1.4571306327643905,32.52496337890625,-0.03084551022988513
12134,2021-06-10,33.316688537597656,33.495006561279304,33.081310272216804,33.316688537597656,7587344.0,0.007549552808800097,1.3199914429349808,0.0,59.87776491258251,58.32741976182953,-0.909386985428732,-0.9393461334155688,-1.2279153182847438,-2.5039237576261044,10.712642684946497,0.427959442138679,0.2620733397266477,0.8780297279357896,0.06951083289819593,1.6865486229733797,0.47377028041699276,1.2822891754545864,-2.0727507019042974,83.33321448436129,25.46475159915272,0.40425944751879533,6,-0.9664745330810547,-1.305276870727539,-1.3213248252868617,-3.102707862854004,-0.9914398193359375,3,-0.038535592304354216,1.5714367574588581,33.067047119140625,1.3448352175275486,32.631954193115234,1.1935751009281943,32.71041488647461,-0.038535592304354216
12135,2021-06-11,33.45934295654297,33.466476440429695,33.13837432861328,33.281028747558594,6427189.0,0.004281770644292138,2.4074162110765993,100.0,60.67861203183292,59.039101458458326,-0.8870246169183744,-0.9924436686526406,-1.325936203733022,-2.6268664491678706,9.559909851085854,0.32810211181641336,0.2648467579927285,0.9315258026123061,0.08467152304618253,1.7783800821784261,0.5080986628292479,1.3549529423953643,-2.1253623718261707,96.37677789404263,39.51777118079778,0.4234271397830603,6,-1.1091289520263672,-1.4479312896728516,-1.7510690689086914,-3.2453622817993164,-0.6062774658203125,4,-0.034747375662483204,1.3199914429349808,33.316688537597656,1.5714367574588581,33.067047119140625,1.3448352175275486,32.631954193115234,-0.034747375662483204
12136,2021-06-14,33.60199737548828,33.616260528564446,33.18117141723633,33.50927352905273,6991634.0,0.0042635152498538,6.176718577946295,0.5200025671744366,60.75695025222785,59.675570240263845,-0.9020199107692122,-1.0768322597743634,-1.4252882229163788,-2.7513989224806963,9.095504944779641,0.4350891113281179,0.29299783968211557,1.0021402359008817,0.04823652041271487,1.9560439513890486,0.5251883781567983,1.4790920936449652,-2.1815757517089835,98.6668663336513,43.203430473678466,0.47695185774408383,6,-1.1911563873291016,-1.529958724975593,-1.893723487854004,-3.388016700744629,-0.9058494567871094,0,-0.049246460432474715,2.4074162110765993,33.45934295654297,1.3199914429349808,33.316688537597656,1.5714367574588581,33.067047119140625,-0.049246460432474715
12137,2021-06-15,33.60199737548828,33.69472122192383,33.466476440429695,33.66619110107422,9044723.0,0.0,2.764739193355448,-0.6923108569547336,78.20503854123385,60.76884759263314,-0.76185784251944,-1.0154176742145538,-1.3941997611110821,-2.7327513255374853,8.804039619208572,0.22824478149413352,0.39439255766657766,0.9301002502441378,-0.09897661172906425,1.9591771122173398,0.4155618192575332,1.4446386812307423,-2.049825417421875,91.39081526397432,28.547905567585595,0.5145384309866016,6,-1.151926040649414,-1.4907283782958984,-1.893723487854004,-3.388016700744629,-0.7845916748046875,1,-0.04181704119242169,6.176718577946295,33.60199737548828,2.4074162110765993,33.45934295654297,1.3199914429349808,33.316688537597656,-0.04181704119242169
12138,2021-06-16,32.95292282104492,33.78031539916992,32.76747512817383,33.544937133789055,8575473.0,-0.019316546787091937,-1.1037076946846736,9.222308057998463,61.31859348461073,60.503170682005596,-0.001080260527800192,-0.3535743316448645,-0.7227775747275231,-2.0631475389215055,9.432393567390317,1.0128402709960938,0.4312578895479504,0.2614109039306669,-0.7736732002918387,1.2964950081531725,-0.2561311481805859,0.7789529560419197,-1.2293469218699222,18.309668185755715,-47.32427025912693,0.5175420521112533,6,0.14978790283203125,-0.7988567352294922,-1.2446489334106445,-2.7389421463012695,0.22824859619140625,2,-0.010173167264210803,2.764739193355448,33.60199737548828,6.176718577946295,33.60199737548828,2.4074162110765993,33.45934295654297,-0.010173167264210803
12139,2021-06-17,32.810272216796875,33.238231658935554,32.80313873291016,32.981456756591804,6573838.0,-0.004328921140705155,-3.69225547670508,0.2891560830707725,66.74637781292063,61.727177488682095,0.18694775811617603,-0.1950846054421902,-0.5679439248894198,-1.9098137697668989,10.086148037035725,0.4350929260253906,0.46496662991384596,0.1023550033569336,-0.9291529863280417,1.1338629930419124,-0.4133989914855576,0.6181089981994248,-0.8810223676223821,4.225452901962261,-66.47851437217545,0.5157539948424892,6,0.335235595703125,-0.6562061309814453,-1.1019983291625977,-2.5178327560424805,0.292438507080071,3,-0.00021741617501913613,-1.1037076946846736,32.95292282104492,2.764739193355448,33.60199737548828,6.176718577946295,33.60199737548828,-0.00021741617501913613
12140,2021-06-18,31.776033401489254,32.7318115234375,31.733238220214844,32.70328140258789,16531543.0,-0.03152179928510779,1.028984945578139,5.416657381615395,44.42273305050361,60.19924795318764,1.2334938060539464,0.8140410967513212,0.4678608990977189,-0.8651029498560625,11.286125393854787,1.0770339965820312,0.4119553014577164,-0.8894444465637257,-2.0020063924202667,0.22311749929281532,-1.4457254194919962,-0.3331634736354552,2.0042819976806676,2.090550454783299,-70.33444496468927,0.5562809729282697,6,0.9807434082031286,0.3780326843261754,-0.08559131622314098,-1.3837356567382777,1.9186878204345739,4,0.01728394824593571,-3.69225547670508,32.810272216796875,-1.1037076946846736,32.95292282104492,2.764739193355448,33.60199737548828,0.01728394824593571
12141,2021-06-21,31.89015769958496,32.05420684814453,31.74037170410156,31.79030036926269,7466772.0,0.0035915212151795828,-2.1428353134430225,-0.10769214946158381,45.904788973152606,59.613811945087406,1.1072154387597735,0.6708319216737522,0.35827062807096866,-0.9471437523447435,12.418643240528047,0.3138351440429723,0.36202393250435705,-0.735020637512207,-1.9000570330331286,0.43001575800871805,-1.3175388352726713,-0.1525024397517427,1.849216156005859,7.665538016022243,-66.30993546588003,0.5825181977604618,6,0.8666191101074219,0.6027107238769531,-0.25321102142333984,-1.4978599548339844,1.6191158294677663,0,0.030194513310613846,1.028984945578139,31.776033401489254,-3.69225547670508,32.810272216796875,-1.1037076946846736,32.95292282104492,0.030194513310613846
12142,2021-06-22,31.61911582946777,31.89728927612305,31.583452224731445,31.818830490112305,5861482.0,-0.00849923266828867,-1.3157828069583102,-1.9999999999999645,42.19031977289867,57.78901987021814,1.3627890851252324,0.8921137739960834,0.6328599491223805,-0.6568853664812302,13.517722935046402,0.3138370513916051,0.35040204186164914,-0.9454348564147956,-2.1887945458869105,0.2979248330573192,-1.567114701150853,-0.3237550116787382,2.0801353134155285,1.6233876170026054,-70.20793128568181,0.6216798447360565,6,1.0627679824829137,0.8737525939941442,-0.03031444549560547,-1.2268180847167933,2.132665634155284,1,0.03406268837630333,-2.1428353134430225,31.89015769958496,1.028984945578139,31.776033401489254,-3.69225547670508,32.810272216796875,0.03406268837630333
12143,2021-06-23,31.4907283782959,31.61198234558105,31.25535011291504,31.583452224731445,5865127.0,-0.004060437738496736,3.761950846810315,0.46428162127057276,34.36296366274796,54.95404195356986,1.3902620215604387,1.0306494746132273,0.7534885101943516,-0.5043662489082443,14.748503357905635,0.3637657165527308,0.30794242787798254,-1.0467182159423842,-2.36052221781339,0.26708578592862153,-1.7036202168778871,-0.38981621500688135,2.123890807861329,11.870515707468495,-54.80116713443259,0.6569020009355033,6,1.027104377746582,1.0021400451660156,0.11055564880371094,-0.9985742568969727,1.8901538848876953,2,0.0421291405664046,-1.3157828069583102,31.61911582946777,-2.1428353134430225,31.89015769958496,1.028984945578139,31.776033401489254,0.0421291405664046
12144,2021-06-24,31.55492210388184,31.704708099365234,31.412267684936523,31.53352355957031,4506869.0,0.0020384960555623888,-1.2162107469374481,-0.23077714238704336,36.66671036108199,52.28605287904199,1.1732617259387403,0.9636171031586365,0.6756835972080957,-0.5497322075064695,15.969183913769694,0.29244041442871094,0.29956848754753196,-0.9493575096130336,-2.3289347869743473,0.4302197677482802,-1.639146148293694,-0.2595688709323767,1.9181409378808603,20.289862561378683,-42.116301640724416,0.6897886386806573,6,0.962910652160641,0.9379463195800746,0.13195323944091442,-1.0627679824829137,1.990015029907216,3,0.05153710435413905,3.761950846810315,31.4907283782959,-1.3157828069583102,31.61911582946777,-2.1428353134430225,31.89015769958496,0.05153710435413905
12145,2021-06-25,31.83309555053711,31.89728927612305,31.462196350097656,31.46932983398437,5297597.0,0.008815532668389858,-1.3018799382435935,16.999554327474687,38.24091240506435,49.78427089602383,0.7153749959453464,0.7242621245136434,0.3794924694727442,-0.8160385815866391,16.729877322428187,0.4350929260253942,0.22899718276156023,-0.6722538948059054,-2.0496011609334346,0.7050933713216203,-1.36092752786967,0.01641973825785925,1.5069047154947341,72.32153302883502,13.729421039664132,0.6886736330637634,6,0.6847372055053711,0.6597728729248047,-0.07310962677001953,-1.2268180847167969,1.9614830017089773,4,0.03988349707694128,-1.2162107469374481,31.55492210388184,3.761950846810315,31.4907283782959,-1.3157828069583102,31.61911582946777,0.03988349707694128
12146,2021-06-28,32.00428009033203,32.11840057373047,31.818830490112305,31.93295288085937,4368772.0,0.005377564978660487,1.0000127339870113,0.1960800763430903,41.79105892401365,45.73827316077713,0.32823819579957814,0.5681638366823307,0.18294027021753578,-0.9700262777420008,17.357320764448243,0.29957008361816406,0.1286340138139792,-0.4921536445617676,-1.8805617372352543,0.8962544481117156,-1.186357690898511,0.2020504017749758,1.2106411665128007,86.77707867850347,30.84037769254681,0.6942040463367423,6,0.5135526657104492,0.4885883331298828,-0.2442941665649414,-1.009272575378418,1.3552055358886648,0,0.05281922064238054,-1.3018799382435935,31.83309555053711,-1.2162107469374481,31.55492210388184,3.761950846810315,31.4907283782959,0.05281922064238054
12147,2021-06-29,31.783166885375977,32.389442443847656,31.6547794342041,31.968616485595703,5243480.0,-0.006908863574870749,-2.3225793929774468,-2.599983955503133,32.213452417128025,42.5043685977235,0.2952686994478171,0.7975877287593391,0.39076964666391945,-0.7463801190696309,17.81627418475881,0.7346630096435547,-0.0039703150231602535,-0.6925821304321289,-2.111767566491743,0.7266033056274885,-1.4021748484619394,0.01701058759767804,1.3141801028330704,46.540899542710875,-4.068428805185363,0.709592718029808,6,0.4636240005493164,0.7097015380859375,-0.02318096160888672,-0.5278167724609375,2.218259811401367,1,0.054308831146431924,1.0000127339870113,32.00428009033203,-1.3018799382435935,31.83309555053711,-1.2162107469374481,31.55492210388184,0.054308831146431924
12148,2021-06-30,31.60485076904297,31.89728927612305,31.512126922607425,31.79030036926269,5401906.0,-0.005610394866442769,-1.0769218901865591,0.9999999999999808,25.806515961031522,37.95549505862471,0.29307053922156,0.9759443714208729,0.5465576790150593,-0.5666561348895129,18.77443925516755,0.385162353515625,-0.16728204302378202,-0.8391578674316378,-2.3080988111743324,0.6297830763110532,-1.573628339302985,-0.1046873955602905,1.381976406648441,19.70815172518792,-25.656321717868305,0.7344704718713457,6,0.3887300491333008,0.8880176544189453,0.16226768493652344,-0.19971466064453125,2.3466453552246094,2,0.06793041708277925,-2.3225793929774468,31.783166885375977,1.0000127339870113,32.00428009033203,-1.3018799382435935,31.83309555053711,0.06793041708277925
12149,2021-07-01,32.08274078369141,32.16119766235352,31.56918716430664,31.704708099365234,4346060.0,0.015120780608669726,1.213344933075664,-2.0384658898066164,32.228416371596595,36.60057098319059,-0.33399594093926765,0.47819252883676455,0.0539874791726902,-1.0410283986406803,18.1997214442735,0.5920104980468821,-0.3865568240126578,-0.3330938339233356,-1.8073101043258646,1.1411224364791934,-1.0702019691245965,0.4040143012779289,0.8001977682334172,66.92338072669904,26.85448956124261,0.737108135201264,7,-0.2603445053100657,0.4101276397705007,-0.31740570068360086,-0.5527830123901438,1.7475013732910085,3,0.040462299908992305,-1.0769218901865591,31.60485076904297,-2.3225793929774468,31.783166885375977,1.0000127339870113,32.00428009033203,0.040462299908992305
12150,2021-07-02,32.189727783203125,32.23252487182617,31.9543514251709,32.132667541503906,3287970.0,0.0033347213142742582,2.8999625628409453,0.15093996912178448,31.598496935717193,35.010982979031105,-0.4203314867571528,0.3634363658674147,-0.052942535161534465,-1.1419036995865923,17.542994110366422,0.27817344665527344,-0.5183266017139871,-0.20934505462646769,-1.6859582296008853,1.26726812034795,-0.9476516421136765,0.5289615328607411,0.595555462381121,77.23570872629708,42.73755203786891,0.7383065874872085,7,-0.36733150482177734,0.30314064025878906,-0.13016986846923828,-0.6062746047973633,1.7403717041015696,4,0.04210067757370384,1.213344933075664,32.08274078369141,-1.0769218901865591,31.60485076904297,-2.3225793929774468,31.783166885375977,0.04210067757370384
12151,2021-07-06,32.01141357421875,32.111270904541016,31.55492210388184,32.03281021118164,5688194.0,-0.005539475517945203,5.23996149320779,-0.3749832865356331,30.195385341729647,33.67821248667899,-0.24921603601375608,0.5129998790457648,0.12726678305396177,-0.9556054333427255,17.118040881983678,0.6348056793212855,-0.6720462587564384,-0.35270919799804545,-1.831382245884683,1.125963849888592,-1.0920457219413677,0.38662732594527327,0.682073683405342,56.91072818425692,28.3859883806536,0.7393365239433193,7,-0.18901729583740234,0.48145484924316406,0.06597566604614258,-0.4279603958129883,2.3680458068847727,1,0.05570403737070384,2.8999625628409453,32.189727783203125,1.213344933075664,32.08274078369141,-1.0769218901865591,31.60485076904297,0.05570403737070384
12152,2021-07-07,32.189727783203125,32.23252487182617,31.81169891357422,32.05420684814453,4326993.0,0.005570332236998876,2.8063970740459596,-6.333749331431628,39.235398942409326,34.21959418441914,-0.377807362793277,0.31606108924512455,-0.04106270738496676,-1.1182121211966205,16.664600544168103,0.4208259582519531,-0.6625518177154319,-0.1522836685180664,-1.6273146690405795,1.3227473320044503,-0.8897991687793265,0.5852318317431902,0.417471245738426,94.05924341269166,61.588579888122666,0.7375155002612579,7,-0.28887271881103516,0.30314064025878906,-0.11233854293823242,-0.6062746047973633,2.0684738159179616,2,0.03633947608677701,5.23996149320779,32.01141357421875,2.8999625628409453,32.189727783203125,1.213344933075664,32.08274078369141,0.03633947608677701
12153,2021-07-08,32.04707717895508,32.225391387939446,31.86875915527344,32.018543243408196,4349144.0,-0.00443155671302331,-1.1739100104638815,0.21055001970393128,39.235398942409326,34.505004026788846,-0.16532509340502344,0.39882827367786433,0.11265021434364542,-0.9544879626282139,16.96757623089401,0.35663223266600497,-0.6706716097928904,-0.24393577575683878,-1.683522391981633,1.1956508404679518,-0.9637290838692323,0.4758575323555583,0.4790109150248796,72.6317982091937,35.076880342571414,0.7197933081123958,7,-0.12125778198242188,0.44579124450683594,0.030312061309814453,-0.4636240005493164,2.4393692016601562,3,0.06098370553136312,2.8063970740459596,32.189727783203125,5.23996149320779,32.01141357421875,2.8999625628409453,32.189727783203125,0.06098370553136312
12154,2021-07-09,32.03281021118164,32.175464630126946,31.776033401489254,31.98288154602051,4222964.0,-0.00044518779961644217,1.3829746075637601,1.7497994652400815,55.08477457027288,36.37654426736757,-0.08508884175306619,0.32883830622218824,0.13643220084007623,-0.9163970317626386,18.082415991419808,0.39943122863769176,-0.6379643010106619,-0.19400882720947266,-1.5532800560400233,1.165262401621078,-0.873644441624748,0.48562678720580266,0.4170336039344207,70.5262920854924,27.308668991434672,0.6796356144152751,7,-0.08202552795410156,0.46005821228027344,0.04457902908325195,-0.4493570327758789,2.617687225341804,4,0.05989752071194121,-1.1739100104638815,32.04707717895508,2.8063970740459596,32.189727783203125,5.23996149320779,32.01141357421875,0.05989752071194121
12155,2021-07-12,32.29671859741211,32.310985565185554,31.86875915527344,32.018543243408196,5112673.0,0.00823868978371256,1.8836844854604502,5.571455858196665,57.60000285238549,38.13309359274222,-0.3087886672737348,-0.028076407886587162,-0.12113667307122,-1.1568688274010448,19.14767942555696,0.4422264099121129,-0.5509886242885251,0.12803077697753906,-1.1026620333630177,1.3587235873180958,-0.4873156281927393,0.7433771821478175,0.08145559557188875,98.11299335258929,48.31637002664006,0.6153464051702788,7,-0.3459339141845703,0.2211141586303711,-0.3619823455810547,-0.6062755584716797,2.1968612670898366,0,0.04748233338148444,1.3829746075637601,32.03281021118164,-1.1739100104638815,32.04707717895508,2.8063970740459596,32.189727783203125,0.04748233338148444
12156,2021-07-13,31.94721794128418,32.310985565185554,31.82596206665039,32.225391387939446,3816945.0,-0.010821553126946326,1.1587215348372901,-0.9999931433586061,55.95855819656807,40.77143867934667,0.03549967295061407,0.20142295584349768,0.22962325375142711,-0.7917620811423376,20.583168517271137,0.48502349853516336,-0.48240199795377947,-0.13873090744018413,-1.1700438822173993,0.892582067337031,-0.6543873948287882,0.37692557994842346,-0.6918678283691406,31.99997147634857,-22.90336092123888,0.5156564873886076,7,-0.03566169738768821,0.5706148147583008,-0.012481689453125,-0.2425098419189453,2.446504592895515,1,0.06206742476496241,1.8836844854604502,32.29671859741211,1.3829746075637601,32.03281021118164,-1.1739100104638815,32.04707717895508,0.06206742476496241
12157,2021-07-14,32.196861267089844,32.44650650024414,31.847360610961914,32.06134033203125,5203102.0,0.007814243051287972,-1.1265900767027952,-0.4871814211172412,62.28289438323923,44.824369615147525,-0.1668342573288797,-0.16747358468587237,-0.014684240193119535,-1.0091559378695614,21.82584413273818,0.5991458892822266,-0.4298246849401721,0.18116922378540323,-0.5681896181759143,0.9305280657467243,-0.19351019719525908,0.555848644766062,-0.9203984451293934,62.76580915507202,2.3191837196309564,0.37467942098066004,7,-0.19614696502685547,0.3209714889526367,-0.28887271881103516,-0.45648956298828125,2.603424072265625,2,0.06778915795263041,1.1587215348372901,31.94721794128418,1.8836844854604502,32.29671859741211,1.3829746075637601,32.03281021118164,0.06778915795263041
12158,2021-07-15,32.617687225341804,32.660484313964844,32.02567672729492,32.05420684814453,6530516.0,0.01307040319119901,-1.0459823816168832,4.157884366379605,66.445929536883,48.62631552240157,-0.4792820918244374,-0.6479215527737026,-0.4226450322237696,-1.3860746680591802,22.01617938448631,0.6348075866699219,-0.3920522760357201,0.6187569618225162,-0.05334676213407619,1.2908606857791085,0.28270509984422176,0.9548088238008141,-1.2944226562500063,95.16116858274812,28.410792147235213,0.3360518619782964,7,-0.5099840164184641,-0.09985446929932351,-0.7364463806152415,-0.8166885375976634,2.589160919189446,3,0.050295238974046974,-1.1265900767027952,32.196861267089844,1.1587215348372901,31.94721794128418,1.8836844854604502,32.29671859741211,0.050295238974046974
12159,2021-07-16,32.80313873291016,33.02425003051758,32.610557556152344,32.64622116088867,5339797.0,0.005685611805863244,-2.624989554259355,0.2784792130685948,65.45458633967996,52.388103233953,-0.6166455392511239,-0.8790017619865225,-0.564068331569004,-1.528372555112817,22.237601723476324,0.4136924743652344,-0.2872065113598836,0.8045651435852115,0.1342691873320092,1.4748610998384137,0.46941716545860857,1.1397131217118144,-1.3996409791259836,81.54773274248446,14.861695620683093,0.3351479781266012,7,-0.5135526657104563,-0.2853059768676829,-0.8042087554931747,-0.9736099243164205,2.189727783203118,4,0.051315444580194214,-1.0459823816168832,32.617687225341804,-1.1265900767027952,32.196861267089844,1.1587215348372901,31.94721794128418,0.051315444580194214
12160,2021-07-19,32.32524871826172,32.853065490722656,31.91155433654785,32.76747512817383,11379754.0,-0.014568423422512189,2.069775685474593,-2.8182083383978305,54.65837305739641,55.106212980138196,-0.13131995358174464,-0.3771952338320901,-0.06864003220236015,-1.0027225295348714,21.18015063775287,0.9415111541748047,-0.1451629995705801,0.29921436309814453,-0.37766233547049666,0.9760910616667893,-0.039223986186179616,0.6376527123824651,-0.7920907823388674,41.66666666666667,-21.549446286937943,0.3384383492843218,7,0.07489299774169922,0.19258403778076172,-0.14443588256835938,-0.31383705139160156,2.5606269836425852,0,0.07193289488746024,-2.624989554259355,32.80313873291016,-1.0459823816168832,32.617687225341804,-1.1265900767027952,32.196861267089844,0.07193289488746024
12161,2021-07-20,32.853065490722656,33.10984420776367,32.310985565185554,32.49643325805664,6796896.0,0.016328312801588973,-1.1960915912058414,-0.8064471607132074,64.25856286517964,57.88656452711267,-0.5891483738442318,-0.8739842223034202,-0.5770224619094222,-1.4647613602230436,19.888083277528708,0.7988586425781179,-0.03870638883066846,0.7788857460021958,0.011740899732558319,1.5460305922718334,0.39531332286738063,1.1624581691370146,-1.200620187232225,79.66082746013402,13.743231068589182,0.38357242313481876,7,-0.4101266860961914,-0.3352327346801758,-0.6722526550292969,-0.8416538238525391,2.0185470581054688,1,0.04993489494131231,2.069775685474593,32.32524871826172,-2.624989554259355,32.80313873291016,-1.0459823816168832,32.617687225341804,0.04993489494131231
12162,2021-07-21,32.69614791870117,33.00998687744141,32.660484313964844,32.76747512817383,5217823.0,-0.004776344906559649,-3.8999893036689413,-0.20000213928911423,64.62716894230056,60.707872304878364,-0.3943061264709442,-0.6664080410083528,-0.3984141803545995,-1.2386661054273382,18.342804999020025,0.3495025634765696,0.06426221386463737,0.5681165695190415,-0.21555758516498003,1.3517907242030596,0.17627949217703076,0.9599536468610523,-0.8979627247834152,65.47610899500039,-6.0269754603861685,0.3918370773420093,7,-0.25320911407470703,-0.1783151626586914,-0.4547080993652344,-0.6241092681884837,2.097003936767578,2,0.05191971297963094,-1.1960915912058414,32.853065490722656,2.069775685474593,32.32524871826172,-2.624989554259355,32.80313873291016,0.05191971297963094
12163,2021-07-22,32.817405700683594,32.888729095458984,32.667617797851555,32.7318115234375,4129311.0,0.00370862593000032,-1.0666381431168401,-1.2000213926623169,60.88797352350206,61.35267218857049,-0.44119819924921444,-0.7200981902386232,-0.49428544628148074,-1.2974248462147884,16.349049226798744,0.22111129760742898,0.20166517984912957,0.6230404853820772,-0.15808796855178997,1.404168939315948,0.23247625841514008,1.0136047123490108,-0.8880546053812459,75.59534515773204,3.3678422691931758,0.39056422696693516,7,-0.3495025634765625,-0.2995729446411133,-0.5367355346679688,-0.7061367034912109,2.196857452392578,3,0.060421584105612824,-3.8999893036689413,32.69614791870117,-1.1960915912058414,32.853065490722656,2.069775685474593,32.32524871826172,0.060421584105612824
12164,2021-07-23,33.18117141723633,33.273895263671875,32.874465942382805,32.96005630493164,3537246.0,0.011084536049879024,-1.0363678795775506,2.5832961939566808,63.65427856932706,62.02536949045288,-0.6983804611756455,-1.0074342279500286,-0.7973319114105522,-1.595941739066614,14.456897649273632,0.45648956298828125,0.29094669461599665,0.9054937362670898,0.06808764873565565,1.742899823798524,0.48679069250137275,1.324196780032807,-1.1337710106878447,93.19378544757573,20.70752199849636,0.4187030437657167,7,-0.6312427520751953,-0.9165487289428711,-0.5527830123901367,-1.0271053314208984,1.9472160339355469,4,0.061048981719875606,-1.0666381431168401,32.817405700683594,-3.8999893036689413,32.69614791870117,-1.1960915912058414,32.853065490722656,0.061048981719875606
12165,2021-07-26,33.102710723876946,33.445079803466804,32.917259216308594,33.16690444946289,6401392.0,-0.0023646149309431985,-1.4262217468305927,-0.29031812849357985,65.45453268564198,63.080477767016646,-0.5515699344656682,-0.8737793585140494,-0.6877042737190493,-1.4545316048298353,13.023792538646756,0.5278205871582102,0.39657034680548975,0.763552284240717,-0.12360059711678417,1.6507051655982217,0.31997584356196285,1.2071287249194675,-0.9081309344736539,69.81123190355615,-4.453342262355193,0.443576440678752,7,-0.45649051666259055,-0.752495765686028,-0.4529237747192312,-0.9486446380615163,1.8616256713867259,0,0.05709972841810096,-1.0363678795775506,33.18117141723633,-1.0666381431168401,32.817405700683594,-3.8999893036689413,32.69614791870117,0.05709972841810096
12166,2021-07-27,33.69472122192383,33.78031539916992,32.888729095458984,32.97432327270508,5058416.0,0.01788404892230977,1.0,-11.222248633229087,69.07775882211841,63.835462704669894,-0.9718268287492577,-1.4046710490262342,-1.2566621066349484,-1.9822444036830618,12.213427905365965,0.8915863037109375,0.46306226621105395,1.271040725708005,0.2126438741889416,2.329437577227072,0.7418422999484733,1.8002391514675367,-1.3250714305516453,92.35650997932258,19.745035922122156,0.5291984257595335,7,-0.8487863540649414,-1.1768884658813477,-1.2392997741699219,-1.5406551361083984,1.6833114624023438,1,0.035351367715291904,-1.4262217468305927,33.102710723876946,-1.0363678795775506,33.18117141723633,-1.0666381431168401,32.817405700683594,0.035351367715291904
12167,2021-07-28,33.50927352905273,33.801712036132805,33.238231658935554,33.60199737548828,5365594.0,-0.005503761009022279,1.2898577684765422,-0.12871198000509332,68.33629764707771,64.04550360580264,-0.6488714157819899,-1.141819017290267,-1.0498413710097267,-1.731444052062951,11.951575398829103,0.5634803771972514,0.5034553934151944,0.9992877006530705,-0.1190052505812389,2.11758065188738,0.4401412250359158,1.5584341762702252,-0.9139172404329088,74.21391475162801,1.5387101909043253,0.5591464756171547,7,-0.6526403427123952,-0.9807424545288015,-0.8844509124755788,-1.3552074432372976,2.2253913879394602,2,0.040655582061313256,1.0,33.69472122192383,-1.4262217468305927,33.102710723876946,-1.0363678795775506,33.18117141723633,0.040655582061313256
12168,2021-07-29,33.751781463623054,33.87303924560547,33.58060073852539,33.64479446411133,4389802.0,0.007237039452976157,-1.4848789342322777,-1.1538240013164813,70.38916132675365,64.5937897154775,-0.7974507954615149,-1.2809103222615832,-1.2805944045410769,-1.9184839897630823,11.507637098299194,0.3637657165527415,0.5894187955388475,1.1344491004943933,-0.029262945306342658,2.2981611462951292,0.5525930775940253,1.7163051233947613,-0.9392811404508947,87.85689727623566,14.293958400594619,0.5818560229003671,7,-0.8594846725463938,-1.1875867843628,-1.1644053459167552,-1.5977153778076243,1.7831687927246023,3,0.03085379042786407,1.2898577684765422,33.50927352905273,1.0,33.69472122192383,-1.4262217468305927,33.102710723876946,0.03085379042786407
12169,2021-07-30,33.380882263183594,33.965763092041016,33.32382202148437,33.69472122192383,5109589.0,-0.010989025893024529,-2.0000089136886854,-2.9334307922696476,62.541236794958756,65.46966346409555,-0.37546431776179645,-0.851424083066739,-0.8994784139398604,-1.5032770522161307,11.38217835338971,0.6419410705566477,0.6339138611011421,0.6986428260803237,-0.48417574561526067,1.881461397775908,0.10723354023253506,1.2900521119281123,-0.3562741555247726,45.695230539282704,-23.73938683270154,0.5914092858477921,7,-0.2425079345703125,-0.6918668746948242,-0.8755316734313965,-1.226816177368164,1.932952880859375,4,0.04893162730135692,-1.4848789342322777,33.751781463623054,1.2898577684765422,33.50927352905273,1.0,33.69472122192383,0.04893162730135692
12170,2021-08-02,33.544937133789055,33.80884552001953,33.380882263183594,33.57346725463867,5409757.0,0.004914635548336044,-1.3999743290798046,0.09090688091796456,69.31035388964136,66.03097357792461,-0.3892450614573235,-0.9578540402351123,-1.0557983962753852,-1.6253787135159783,11.39592367434831,0.4279632568359375,0.6345813180994924,0.7949372291564885,-0.42380965892993316,2.0136841172429065,0.1855637851132812,1.4043106731996957,-0.3320980292537925,60.92732823778526,-12.695485232589292,0.6093734440432094,8,-0.2318134307861257,-0.8309574127197195,-1.0395865440368581,-1.3908710479736257,2.375175476074226,0,0.04720385407393857,-2.0000089136886854,33.380882263183594,-1.4848789342322777,33.751781463623054,1.2898577684765422,33.50927352905273,0.04720385407393857
12171,2021-08-03,33.79457855224609,33.930099487304695,33.55206680297852,33.84450912475586,6120431.0,0.0074419998899200035,2.419388230422636,1.7501002807860147,69.3103397401138,66.55132588879275,-0.5490236058515947,-1.1247206339994733,-1.2969440356799637,-1.8331254328595286,10.866242613479962,0.3851623535156392,0.6368386149924277,0.9554203987121497,-0.2962761180983904,2.207116915522686,0.32957214030687965,1.5812686571174197,-0.47075653076171875,76.4704957057004,1.4134405687580198,0.6258482584052687,8,-0.4778881072997976,-1.055633544921868,-1.2892279624938894,-1.640512466430657,2.0328102111816406,1,0.03461377218269357,-1.3999743290798046,33.544937133789055,-2.0000089136886854,33.380882263183594,-1.4848789342322777,33.751781463623054,0.03461377218269357
12172,2021-08-04,33.359485626220696,33.78744888305664,33.10984420776367,33.66619110107422,5471305.0,-0.012874636840129239,1.4675117207848585,6.142638857054811,58.93471516684161,66.33429718249715,-0.011109190287612591,-0.6297886388816494,-0.8626048970680174,-1.3646202759770958,10.215292517800789,0.6847343444824148,0.7109760463052268,0.46183958053588015,-0.7712651028410207,1.694944263912781,-0.1547127611525667,1.078391922224327,0.6062774658203196,29.166480964816838,-41.55689690604531,0.6165523416884501,8,0.06062889099121804,-0.6205406188964773,-0.8541350364684988,-1.2054195404052663,2.2396583557128977,2,0.06050893831884774,2.419388230422636,33.79457855224609,-1.3999743290798046,33.544937133789055,-2.0000089136886854,33.380882263183594,0.06050893831884774
12173,2021-08-05,34.001426696777344,34.07275390625,33.388015747070305,33.40228271484375,5778063.0,0.01924313455397164,-1.181813761835857,-1.953483165632223,63.003091361573176,66.26194304830227,-0.5223667957006342,-1.1782153047527189,-1.4721023432872258,-1.9778464547446788,9.725016724909437,0.713268280029304,0.7217963133875926,1.0060631752014189,-0.25271561792136765,2.264841968324202,0.3766737786400256,1.6354525717628121,-0.8915824890136719,92.59253390169597,22.278411272886316,0.6293893965613916,8,-0.5206851959228516,-1.2089862823486328,-1.6315970420837402,-1.847360610961914,2.06134033203125,3,0.050975455696955274,1.4675117207848585,33.359485626220696,2.419388230422636,33.79457855224609,-1.3999743290798046,33.544937133789055,0.050975455696955274
12174,2021-08-06,33.95149612426758,34.15121459960937,33.744651794433594,33.930099487304695,4871670.0,-0.0014684846302198684,-1.072755914699926,0.03571201181697761,69.45390825001463,66.70631811101033,-0.39300285687670566,-1.0299789956744263,-1.39561799787149,-1.8991998150363543,9.106622193553173,0.40656280517577414,0.7478783093155812,0.8601983070373507,-0.38204941251648705,2.1024460265911884,0.23907444726042826,1.481322166814273,-0.8416519165039062,80.8215715651552,6.599378289216091,0.6211238597769198,8,-0.43152427673339844,-1.0984277725219727,-1.7082715034484863,-1.7974300384521484,1.9828834533691406,4,0.04663871442614487,-1.181813761835857,34.001426696777344,1.4675117207848585,33.359485626220696,2.419388230422636,33.79457855224609,0.04663871442614487
12175,2021-08-09,33.83024215698242,33.95149612426758,33.594863891601555,33.88730239868164,3673100.0,-0.0035713880425577438,2.8461759986835835,-2.6667855232670648,62.948973680565445,66.02534198417112,-0.17622791315312725,-0.8305282522140942,-1.235565018464328,-1.7452016984779704,8.651496791537463,0.35663223266602273,0.7911144160257066,0.6622681617736816,-0.5626657792848349,1.8872021028321981,0.04980119124441984,1.2747351323029434,-0.6787431335449199,69.17787896215646,-4.1764067770929785,0.612466970529259,8,-0.19971275329589844,-0.9771738052368164,-1.672609806060791,-1.6761760711669922,2.439373016357422,0,0.043854045743339176,-1.072755914699926,33.95149612426758,-1.181813761835857,34.001426696777344,1.4675117207848585,33.359485626220696,0.043854045743339176
12176,2021-08-10,33.930099487304695,34.10841751098633,33.68045425415039,33.84450912475586,4927890.0,0.0029517178700320112,-1.0689540705769531,-1.5000000000001246,66.60267985000382,65.83271778449625,-0.2672944696284816,-0.8160559317359102,-1.3066199303625368,-1.808326816661598,8.203737024779892,0.4279632568359375,0.7991007622949198,0.6629814147949276,-0.4629052740001214,1.7888681035899765,0.10003807039740309,1.225924759192452,-0.7386118408203188,78.76691002201676,4.233663872298678,0.5629433443975256,8,-0.29957008361817117,-1.0770311355590891,-1.7724671363830637,-1.776033401489265,1.8616256713867116,1,0.05865037688154051,2.8461759986835835,33.83024215698242,-1.072755914699926,33.95149612426758,-1.181813761835857,34.001426696777344,0.05865037688154051
12177,2021-08-11,34.37945938110352,34.422252655029304,34.001426696777344,34.058486938476555,5103000.0,0.013243695143509981,1.0701839984236374,3.750100280786056,69.31215683537232,65.71305061878722,-0.6484265537260825,-1.1526121613058748,-1.72182189841849,-2.2210435520789176,8.259817248497619,0.4921531677246094,0.8227699696642077,1.003211402893072,-0.10890992728437965,2.115332733070524,0.44715073780434267,1.5592720679818015,-1.1495826564941467,95.86233351406584,20.576803355154695,0.5560606650887268,8,-0.6134109497070384,-1.2803163528442454,-2.221827030181892,-2.225393295288093,1.184020996093743,2,0.04211611841459173,-1.0689540705769531,33.930099487304695,2.8461759986835835,33.83024215698242,-1.072755914699926,33.95149612426758,0.04211611841459173
12178,2021-08-12,34.25820159912109,34.35805892944336,34.06562042236328,34.27960205078125,5343162.0,-0.0035270415581079018,2.2800359404415538,-0.0666737975541248,64.16505367766476,65.89347471686565,-0.5004011182051826,-0.9509028068662317,-1.5684906434467791,-2.061425729693646,8.812334941936765,0.3138389587402415,0.7765958857952455,0.7999279022216754,-0.3185983090360551,1.918454113479406,0.24066479659281015,1.3591910078505407,-0.9567823186865141,80.17243366605824,6.856728291824439,0.5592631056288665,8,-0.49215316772460227,-1.1590585708618093,-2.0613398551940847,-2.104135513305657,1.1982879638671946,3,0.03914222931208711,1.0701839984236374,34.37945938110352,-1.0689540705769531,33.930099487304695,2.8461759986835835,33.83024215698242,0.03914222931208711
12179,2021-08-13,34.486446380615234,34.522109985351555,34.265335083007805,34.393722534179695,3082297.0,0.006662485794350692,2.13042669457067,-4.332798573973274,67.50899251058519,65.69332345252609,-0.6205912696200642,-1.1031304623938425,-1.774455181750966,-2.249707670751974,9.439077679799908,0.26390838623046875,0.7535447687298955,0.944007301330565,-0.21938069293376117,2.107395295594891,0.3623133041984019,1.525701298462728,-1.1177770977049803,96.15381450763635,21.469710026728222,0.5816939971321616,8,-0.6704692840576172,-1.3373746871948313,-2.277102470397949,-2.3323802947998047,0.4778900146484375,4,0.0457084105099157,2.2800359404415538,34.25820159912109,1.0701839984236374,34.37945938110352,-1.0689540705769531,33.930099487304695,0.0457084105099157
12180,2021-08-16,34.650497436523445,35.02139663696289,34.52924346923828,34.59343719482422,8814234.0,0.004756971886799688,-4.30773028345744,0.6153782860905505,63.562724984437025,65.05469959078421,-0.6831690115643241,-1.1426311392683672,-1.9099512377088175,-2.373916792589384,9.884703473241812,0.5349502563476562,0.7018649326519935,0.9917959213256893,-0.12316379828496338,2.106755640936342,0.43431606152036295,1.5492757811310156,-1.189552897417883,72.34040737369193,-0.1037846944737737,0.5574798598053256,8,-0.5848770141601634,-1.226818084716804,-2.428670883178718,-2.496431350708015,0.5706138610839773,0,0.03705234372075705,2.13042669457067,34.486446380615234,2.2800359404415538,34.25820159912109,1.0701839984236374,34.37945938110352,0.03705234372075705
12181,2021-08-17,34.493579864501946,34.52924346923828,34.051353454589844,34.493579864501946,6716001.0,-0.0045285806447354915,12.399935822010379,0.0,64.08159389475585,65.62657500499691,-0.46563757415253093,-0.902795508592142,-1.731691890461157,-2.182676354213747,10.459275899365709,0.5991439819336009,0.716458039087783,0.7528526306152301,-0.35390176817133323,1.8596070294017935,0.19947543122194844,1.3062298300085118,-0.8765901156106537,48.251732559400004,-22.978483287916795,0.5533771993932828,8,-0.28887367248534446,-1.0699005126953054,-2.2592711448669363,-2.3395137786865163,0.920116424560554,1,0.05148886592271773,-4.30773028345744,34.650497436523445,2.13042669457067,34.486446380615234,2.2800359404415538,34.25820159912109,0.05148886592271773
12182,2021-08-18,34.393722534179695,34.55064010620117,34.208274841308594,34.457916259765625,7270211.0,-0.002894954096226421,1.7428562696739098,-100.0,59.57446566401255,65.24561659415684,-0.22757783490794736,-0.7054058564652408,-1.60868370500053,-2.0505505797091246,11.077346538016043,0.3423652648925781,0.6888484128813914,0.5681165695190487,-0.4588328331287812,1.5950659721668785,0.054641868195133725,1.0815912708429636,-0.6362920964812417,35.29421017653077,-32.43524247536732,0.5134747013239143,8,-0.08559226989746804,-0.9593439102172923,-2.179028034210212,-2.239656448364265,0.7275314331054688,2,0.04064702862920422,12.399935822010379,34.493579864501946,-4.30773028345744,34.650497436523445,2.13042669457067,34.486446380615234,0.04064702862920422
12183,2021-08-19,34.80028533935547,35.02139663696289,34.43651962280273,34.465049743652344,5555145.0,0.011820843317315921,-1.981816060211134,-5.222248633230908,70.94736249507385,65.41155595471898,-0.5687117495698004,-1.0074521444075017,-2.000920530658753,-2.4246587588702226,11.985543915206787,0.627674102783196,0.6549172504482215,0.875535392761229,-0.12408670817102774,1.8751574936934858,0.37572434229510066,1.3753464432273574,-0.91645828173057,77.20603560487788,6.413069746487309,0.4998110504661267,8,-0.4921550750732422,-1.3338098526000977,-2.5410118103027344,-2.646219253540039,0.07132720947265625,3,0.02193071207317665,1.7428562696739098,34.393722534179695,12.399935822010379,34.493579864501946,-4.30773028345744,34.650497436523445,0.02193071207317665
12184,2021-08-20,35.20684814453125,35.24964141845703,34.56490707397461,34.75748825073242,9351480.0,0.011682743437623433,1.5600108391034921,1.3404301319981793,72.88798619765002,66.51589067883948,-0.8699620651351694,-1.3222685902211282,-2.396185610687361,-2.793226078975728,13.083247502885682,0.6847343444824219,0.722870427522011,1.180814361572267,0.09191254038785246,2.2697161827566816,0.6363634509800633,1.7252652721644708,-1.2092641289725492,96.42879881830105,23.380457317892024,0.544450910592206,8,-0.7418003082275391,-1.6262502670288086,-2.89408016204834,-3.0527820587158203,-0.8273887634277273,4,0.007090706257833812,-1.981816060211134,34.80028533935547,1.7428562696739098,34.393722534179695,12.399935822010379,34.493579864501946,0.007090706257833812
12185,2021-08-23,34.99286651611328,35.27104187011719,34.82168197631836,35.071327209472656,5167632.0,-0.006077841093287573,-1.135589840279918,-0.17460546533443128,66.66663129500596,66.52299639495084,-0.5293898123277287,-1.0112689478782073,-2.1777586896235945,-2.54484084955493,13.936620150247922,0.4493598937988281,0.7164532491177482,0.8723249435424805,-0.20721830328083257,1.9518681903657935,0.3325533201308204,1.4120965669541405,-0.8450356122067788,77.19291661193367,4.388364675224864,0.539771623411657,8,-0.3566322326660156,-1.4015684127807617,-2.5891571044921875,-2.8388004302978516,-0.30670166015625,0,-0.0008153124819446633,1.5600108391034921,35.20684814453125,-1.981816060211134,34.80028533935547,1.7428562696739098,34.393722534179695,-0.0008153124819446633
12186,2021-08-24,34.885875701904304,35.03566360473633,34.600570678710945,35.03566360473633,4648752.0,-0.003057503567468811,4.80945347119636,1.9090820692336705,73.36237861470124,66.97302103709849,-0.3045959467578925,-0.8542627992180556,-2.0720730549753696,-2.4056554191397055,14.069427041882424,0.4350929260253835,0.6879386305404012,0.7057764053344826,-0.4058071603957458,1.817359971064711,0.1499846224693684,1.2615681881995968,-0.5807952627283086,63.75817486127031,-13.964580760116455,0.555791782865115,8,-0.22467803955078836,-1.0948619842529368,-2.4268884658813548,-2.7318096160888743,-0.40655899047852273,1,0.00960949349724416,-1.135589840279918,34.99286651611328,1.5600108391034921,35.20684814453125,-1.981816060211134,34.80028533935547,0.00960949349724416
12187,2021-08-25,34.871612548828125,34.99286651611328,34.73609161376953,34.84308242797852,6828020.0,-0.0004088518000251451,-1.1176285530020607,-0.1904701268272422,66.48646617193423,67.23095575868399,-0.23823183489907507,-0.7722997436326295,-2.0593077305200183,-2.365445392069468,14.173886326666608,0.25677490234375,0.7130062100451511,0.6233963012695298,-0.4820515098293825,1.7288441123684422,0.07067239572007367,1.176120206818986,-0.43129750932036615,52.13676776449656,-22.725829295739324,0.5527239055494573,8,-0.21041488647460938,-0.9058494567871094,-2.3912267684936523,-2.7175464630126953,-0.7845916748046804,2,0.01554512970902433,4.80945347119636,34.885875701904304,-1.135589840279918,34.99286651611328,1.5600108391034921,35.20684814453125,0.01554512970902433
12188,2021-08-26,34.79315185546875,34.950069427490234,34.728958129882805,34.94293975830078,3746004.0,-0.00224998752924066,1.695702725327963,-5.250167134644976,65.77539571657968,67.03833389268338,-0.08482905225628201,-0.6448856472225373,-1.962362653601268,-2.262141741396171,14.15562538392065,0.22111129760742898,0.7186042223083504,0.4928670883178725,-0.6122268878686441,1.5979610645043891,-0.05967989977538224,1.0454140764111273,-0.23653505967567412,32.32311773063438,-40.05958458986001,0.5525469880932568,8,-0.13195419311523438,-0.823822021484375,-2.3127660751342773,-2.6390857696533203,-0.3067054748535156,3,0.009430077308872464,-1.1176285530020607,34.871612548828125,4.80945347119636,34.885875701904304,-1.135589840279918,34.99286651611328,0.009430077308872464
12189,2021-08-27,35.01426315307617,35.24251174926758,34.857345581054695,34.857345581054695,5314561.0,0.006355023497897516,-3.909152789595589,-1.0475984312127067,71.39168934137196,67.90821882123171,-0.2494256489923714,-0.7772014370619758,-2.157440368181497,-2.461313756464868,14.90357994106587,0.4493598937988281,0.6787116543729041,0.6323093414306626,-0.4271764148295176,1.691795097690843,0.10256646330056896,1.1620522195607563,-0.3576268468777215,61.70175238962181,-10.62837332302265,0.5297428781300904,8,-0.35306549072265625,-0.9415092468261719,-2.521395206451416,-2.860197067260742,-0.5349464416503906,4,-0.004074071289874137,1.695702725327963,34.79315185546875,-1.1176285530020607,34.871612548828125,4.80945347119636,34.885875701904304,-0.004074071289874137
12190,2021-08-30,35.128387451171875,35.24964141845703,34.893009185791016,34.97146987915039,4157911.0,0.0032593659788517915,-1.2727084878025063,1.0000000000000453,71.5384151241464,68.73675451338622,-0.3225521700328784,-0.8080440114626839,-2.2103264835234953,-2.552042966785592,15.695906792342429,0.3566322326660156,0.683374049203664,0.6672611236572266,-0.36517323367878873,1.6996954809932419,0.15104394498921891,1.1834783023252342,-0.3994293212890696,81.31883632089313,9.397971998121179,0.5162171786680069,8,-0.3887290954589844,-1.048501968383789,-2.72111177444458,-2.9743213653564453,-0.09985733032226562,0,-0.021319739515779257,-3.909152789595589,35.01426315307617,1.695702725327963,34.79315185546875,-1.1176285530020607,34.871612548828125,-0.021319739515779257
12191,2021-08-31,34.96433639526367,35.08559036254883,34.79315185546875,35.02139663696289,8694503.0,-0.0046700423165234595,2.15386514172872,-0.36363194360034035,61.71423507012227,68.97450666962062,-0.09465590834412296,-0.5816877277359183,-1.9893600639117892,-2.3645160420155236,16.196617005478185,0.335235595703125,0.6507433515406902,0.44472217559814453,-0.5609084043173524,1.4503527555136415,-0.05809311435960751,0.9475374655558966,0.3067054748535156,45.20565006520508,-22.708302996371856,0.5028152899577493,8,-0.11055564880371094,-0.8844509124755859,-2.466118812561035,-2.810270309448242,-0.22111129760742188,1,-0.007955864975155769,-1.2727084878025063,35.128387451171875,-3.909152789595589,35.01426315307617,1.695702725327963,34.79315185546875,-0.007955864975155769
12192,2021-09-01,35.37803268432617,35.43509292602539,34.90014266967773,35.02853012084961,5718758.0,0.011831950258851087,1.3076948393891827,-6.125150421179302,70.07674873168318,68.87777180702165,-0.3956514092970167,-0.8816061908852788,-2.3314225043187093,-2.751067516056267,17.927004756009218,0.5349502563476634,0.6439532506929453,0.7574911117553711,-0.15912720361492205,1.6741094271256642,0.29918195407022097,1.2158002694405212,-0.5848808288574219,91.91935562290334,24.500325176134908,0.4583091576851478,9,-0.3780326843261719,-1.1055641174316406,-2.6961488723754883,-3.223966598510742,-0.8915863037109375,2,-0.025403220719465214,2.15386514172872,34.96433639526367,-1.2727084878025063,35.128387451171875,-3.909152789595589,35.01426315307617,-0.025403220719465214
12193,2021-09-02,35.73466491699219,35.90584945678711,35.34950256347656,35.39942932128906,7090054.0,0.010080612335010342,-1.5573928596478923,0.9591792185112421,71.39365773861284,68.71173531157308,-0.6769968159533164,-1.1612696549739212,-2.6066609113249086,-3.0831027975280705,19.416797654933916,0.5563468933105469,0.6595624879667099,1.027461433410643,0.03288029892569,2.022042567895596,0.530170866168163,1.5247520006531232,-0.9415130615234375,84.61535824359673,19.970574105222994,0.49729056724247755,9,-0.48145484924316406,-1.2268180847167969,-3.0420827865600586,-3.231098175048828,-1.804565429687493,3,-0.046107723321207716,1.3076948393891827,35.37803268432617,2.15386514172872,34.96433639526367,-1.2727084878025063,35.128387451171875,-0.046107723321207716
12194,2021-09-03,35.534950256347656,35.805992126464844,35.29243850708008,35.49928665161133,4956491.0,-0.005588821417759071,-1.2857118602341315,0.10638370505234411,64.97586850141835,68.52387277895224,-0.47589151084689263,-0.8820682303893648,-2.3282644347225414,-2.862891616370206,20.781085723532687,0.5135536193847656,0.7053625995663921,0.7485740661621065,-0.24481089812937995,1.741959030453593,0.25188158401636684,1.2452665483078462,-0.6972904968261702,66.66666666666666,2.871593238187401,0.49669248214574163,9,-0.2817401885986328,-1.0271034240722656,-2.806704521179199,-2.9957199096679688,-1.0912971496582102,4,-0.029506271098413195,-1.5573928596478923,35.73466491699219,1.3076948393891827,35.37803268432617,2.15386514172872,34.96433639526367,-0.029506271098413195
12195,2021-09-07,35.31383514404297,35.599143981933594,35.22111129760742,35.44935989379883,6870080.0,-0.00622246860371467,-1.355546047705637,-3.800085570649267,63.59332980158596,67.43842291082832,-0.22848680392650778,-0.5735114247676236,-2.0383823684097777,-2.626002151699936,22.483886842506823,0.3780326843261719,0.671479838300705,0.4532793045043917,-0.45762923739200545,1.3641878464007888,-0.002174966443803328,0.9087335754525867,-0.4334477966308583,46.794680599409645,-18.183033499245525,0.45545427094819807,9,0.0035686492919921875,-0.8059883117675781,-2.4001402854919434,-2.728242874145508,-0.30670166015625,1,-0.023631486900622334,-1.2857118602341315,35.534950256347656,-1.5573928596478923,35.73466491699219,1.3076948393891827,35.37803268432617,-0.023631486900622334
12196,2021-09-08,35.92011260986328,36.10556411743164,35.17831802368164,35.32096862792969,7435787.0,0.017168270264255936,-1.0967858806479995,-4.420919300813466,71.6598677458329,68.01324530792816,-0.7516764268050053,-1.0783452768785367,-2.5729486911626793,-3.217261253265349,24.197502436658937,0.92724609375,0.6066089344574976,0.9600561141967745,0.04236597267097153,1.8777462557225775,0.5012110434338695,1.4189011849596795,-0.9987067780761691,84.61521421292818,15.226637040065825,0.45884507076290165,9,-0.5028514862060547,-1.312408447265625,-2.9065608978271484,-3.3345203399658203,-0.16405105590820312,2,-0.024821260965892766,-1.355546047705637,35.31383514404297,-1.2857118602341315,35.534950256347656,-1.5573928596478923,35.73466491699219,-0.024821260965892766
12197,2021-09-09,35.82738876342773,36.10556411743164,35.64907455444336,35.7631950378418,6785119.0,-0.0025813907501529565,-2.121993216801461,0.10714240236338604,65.99996434535079,68.03819737779162,-0.5689490857022648,-0.9186858290841897,-2.400984402376821,-3.1023891182796035,25.42183521071406,0.45648956298828125,0.5844336619505199,0.7949357986450138,-0.1576876657947608,1.7475592630847885,0.3186240664251301,1.2712475308648976,-0.8349334345019415,69.99983543970434,1.5340151166108882,0.4763117322198861,9,-0.37803077697753196,-1.219684600830071,-2.7995710372924734,-3.2417964935302663,-0.29957199096678977,3,-0.030260750313966023,-1.0967858806479995,35.92011260986328,-1.355546047705637,35.31383514404297,-1.2857118602341315,35.534950256347656,-0.030260750313966023
12198,2021-09-10,35.599143981933594,36.04850387573242,35.570613861083984,35.92724609375,8207729.0,-0.006370678672712127,-1.4814990888202202,-5.111124316615731,56.470566028238494,66.38029478744346,-0.23954132959597274,-0.6164350536609362,-2.088769095680796,-2.856515103189963,26.628236665827675,0.4778900146484375,0.5461916375576124,0.4996438980102553,-0.4113823211219767,1.4106701171424874,0.04413078844413576,0.9551570075763749,-0.5399021256974592,45.38449512901527,-18.736845880457714,0.4555131095661167,9,-0.14978599548339844,-0.8523540496826172,-2.5196142196655273,-3.013551712036133,-0.014263153076171875,4,-0.03125630217072206,-2.121993216801461,35.82738876342773,-1.0967858806479995,35.92011260986328,-1.355546047705637,35.31383514404297,-0.03125630217072206
12199,2021-09-13,36.062767028808594,36.36947250366211,35.81312561035156,35.96290969848633,9061827.0,0.013023432448552308,-1.7857354331611066,-0.3043483315893501,66.30434529858087,65.79873147349173,-0.602111598282633,-1.0075675776273414,-2.476709167302303,-3.298267361559965,27.74359633140203,0.7703285217285156,0.5643008729139183,0.8844509124755859,-0.07473302701266249,1.8436348519638344,0.40485894273145817,1.3640428822197137,-0.9407458369007315,74.25141071051131,11.296770381722382,0.47959196974412516,9,-0.48145484924316406,-1.0805988311767578,-2.926176071166992,-3.4236793518066406,-0.17118453979492188,0,-0.05913765684702521,-1.4814990888202202,35.599143981933594,-2.121993216801461,35.82738876342773,-1.0967858806479995,35.92011260986328,-0.05913765684702521
12200,2021-09-14,35.93437957763672,36.36233901977539,35.81312561035156,36.36233901977539,8252452.0,-0.003560110932955163,1.5666610213304573,-4.285708828360775,65.87475497019199,66.26101146238838,-0.38819354056070665,-0.820110680888277,-2.2760192337255845,-3.141700299114227,28.115315977814948,0.5492134094238281,0.5929440128342875,0.6918693542480483,-0.2901567385092747,1.6738954470053713,0.2008563078693868,1.1828824006267098,-0.7125622807885179,63.47300595028407,0.5943954722733409,0.4910130463786625,9,-0.2995719909667969,-0.9522113800048828,-2.747859477996826,-3.256061553955078,0.5920104980468821,1,-0.04148468648878545,-1.7857354331611066,36.062767028808594,-1.4814990888202202,35.599143981933594,-2.121993216801461,35.82738876342773,-0.04148468648878545
12201,2021-09-15,36.269615173339844,36.33380889892578,35.69900131225586,35.93437957763672,10880081.0,0.009329104875147376,1.7384643233280674,-0.7833349675096045,69.2913211742461,66.17374173378425,-0.5797733100068001,-1.0703451145419365,-2.5278176801519834,-3.4445847398005256,29.53468447084562,0.6348075866699219,0.5978452463826045,0.9383031845092802,-0.07913583447360395,1.9557422034921643,0.4295836750178381,1.4470226940007223,-0.9559854599465325,87.5,22.301663880884618,0.5087195094914404,9,-0.49571990966796875,-1.2446517944335938,-3.0278162956237793,-3.591297149658203,0.15691757202148438,2,-0.034808246059944925,1.5666610213304573,35.93437957763672,-1.7857354331611066,36.062767028808594,-1.4814990888202202,35.599143981933594,-0.034808246059944925
12202,2021-09-16,35.791725158691406,36.184024810791016,35.75606155395508,36.14835739135742,8198475.0,-0.013176043152498429,-1.0000178273775036,-1.06382567137005,62.41133742982855,65.17570614391933,-0.041381501312073965,-0.5084169695799261,-1.976071826079263,-2.9338329405944847,30.995092758624676,0.5135536193847656,0.5860269665768527,0.3905130386352553,-0.5444568153126141,1.3254828925831248,-0.07697188833867585,0.8579979656091865,-0.39362802207659087,27.67840088627421,-39.956736339451616,0.4674849269739343,9,-0.01782989501953125,-0.6062755584716797,-2.549926280975342,-3.1134071350097656,0.8059921264648438,3,-0.0009964203898583657,1.7384643233280674,36.269615173339844,1.5666610213304573,35.93437957763672,-1.7857354331611066,36.062767028808594,-0.0009964203898583657
12203,2021-09-17,35.563480377197266,36.21255111694336,35.342369079589844,35.805992126464844,18571172.0,-0.006377026546839026,-1.5416631847531184,0.6800051342938741,56.814176045738954,64.26885142662161,0.1788333602395653,-0.23195643128831733,-1.6705019231216482,-2.672467224380334,31.352413252170706,0.8701820373535156,0.623562158425969,0.12410850524902628,-0.7689519500902904,1.017168960588343,-0.3224217224206356,0.5706387329186882,0.8059921264648438,21.527656555827505,-44.922357726161934,0.4465302276696597,9,0.21041488647460938,-0.35306739807128906,-2.1308846473693848,-2.749643325805664,1.2339515686035156,4,-0.001002815370095056,-1.0000178273775036,35.791725158691406,1.7384643233280674,36.269615173339844,1.5666610213304573,35.93437957763672,-0.001002815370095056
12204,2021-09-20,35.45648956298828,35.81312561035156,34.97860336303711,35.49215316772461,8676978.0,-0.003008446110285279,1.4631398798633122,0.14705928617494848,54.07800409649523,63.21159301494486,0.3056683909694726,-0.1109949404868047,-1.4853750161791055,-2.5334385899677727,31.076421956333576,0.8345222473144531,0.5978304340409721,0.004635620117184658,-0.8816939288924033,0.8909651691267726,-0.4385291543876093,0.4478003946219786,0.8924408721923811,34.53594605472821,-28.79261915501285,0.44316477450479463,9,0.21754837036132812,-0.2460765838623047,-2.0238938331604004,-2.6426525115966797,1.6476478576660156,0,0.0036210935558369517,-1.5416631847531184,35.563480377197266,-1.0000178273775036,35.791725158691406,1.7384643233280674,36.269615173339844,0.0036210935558369517
12205,2021-09-21,34.96433639526367,35.52781677246094,34.94293975830078,35.45648956298828,6820029.0,-0.013880482072267775,-1.1866750336939236,13.7998716440261,50.0,60.80494104318565,0.830351917198783,0.3993880644546266,-0.9277014792932903,-2.014973037655892,30.72483269704773,0.5848770141601562,0.523504627811846,-0.48609104156494,-1.3756170576087783,0.4034349744788983,-0.9308540495868627,-0.041328033543017284,1.3297809570312467,1.5383644900824995,-61.435440357969696,0.44476300802192087,9,0.6918697357177734,0.2460765838623047,-1.4818120002746582,-2.1005706787109375,2.1112709045410156,1,0.026519768122228893,1.4631398798633122,35.45648956298828,-1.5416631847531184,35.563480377197266,-1.0000178273775036,35.791725158691406,0.026519768122228893
12206,2021-09-22,35.22111129760742,35.43509292602539,34.871612548828125,35.164051055908196,6990652.0,0.007343908931688903,1.323517845626288,-0.11594000697594747,48.129219216433185,58.819302695528144,0.5185248070031037,0.17814972612060842,-1.1033542030227892,-2.2442447394373772,30.840714801366296,0.5634803771972656,0.4897340516072646,-0.24607791900634624,-1.1028425329814269,0.6106866949687344,-0.674460225993883,0.18230438798119053,0.991935399047847,26.06374050904787,-31.87517953227371,0.4283823069875395,9,0.3994312286376953,-0.010698318481445312,-1.476461410522461,-2.1077022552490234,2.403709411621101,2,0.037059556896061,-1.1866750336939236,34.96433639526367,1.4631398798633122,35.45648956298828,-1.5416631847531184,35.563480377197266,0.037059556896061
12207,2021-09-23,35.4136962890625,35.855918884277344,35.071327209472656,35.22111129760742,5726329.0,0.005467885150692631,-2.1884044490950663,3.3751169942501478,46.01772005717369,57.657875365409836,0.2917689350999595,0.02978569815745402,-1.218954579686681,-2.4073579939950065,31.2457926243827,0.7845916748046875,0.4813583060716624,-0.08059711456299112,-0.8910776484212946,0.7298834192953123,-0.4858373814921393,0.32464315236615704,0.6920356757665971,40.425695339369994,-13.554774003000034,0.40524026692915016,9,0.2068462371826172,-0.12482261657714844,-1.599503517150879,-2.275322914123535,2.52496337890625,3,0.028600133915183568,1.323517845626288,35.22111129760742,-1.1866750336939236,34.96433639526367,1.4631398798633122,35.45648956298828,0.028600133915183568
12208,2021-09-24,35.12125396728516,35.55634689331055,35.01426315307617,35.25677490234375,5457846.0,-0.008257887552609366,-2.1020301244269812,-0.703694166584097,44.98268775595943,55.288802305118566,0.5691453914558977,0.3668790081282367,-0.8649051464986641,-2.0855925376110775,31.6387522365972,0.542083740234375,0.37414384862050554,-0.3894445419311481,-1.1520371013658988,0.3731480175036026,-0.7707408216485234,-0.008148262213772739,0.8857484442638537,25.362167189862365,-25.897680240997534,0.38129627971737584,9,0.49572181701659446,0.2817420959472585,-1.249999523162849,-1.9828805923461985,3.3166923522949148,4,0.04203902626160172,-2.1884044490950663,35.4136962890625,1.323517845626288,35.22111129760742,-1.1866750336939236,34.96433639526367,0.04203902626160172
12209,2021-09-27,34.871612548828125,35.52068328857422,34.82168197631836,35.164051055908196,6415412.0,-0.007107987052215603,-2.5636091366115967,2.157884366379614,44.67357583420939,52.933115734453835,0.706330830501237,0.6379958214851627,-0.5612658376134334,-1.7935458823079031,31.40120914257048,0.6990013122558594,0.2920264088734612,-0.6319534301757841,-1.4164499898669547,0.1525431295153865,-1.024201710021373,-0.23970515033019524,1.0445586737032215,4.827769355891693,-45.055498533389056,0.39224827984558625,9,0.7061328887939453,0.5955772399902344,-0.9843096733093262,-1.7332391738891602,3.4593429565429688,0,0.055225992037967186,-2.1020301244269812,35.12125396728516,-2.1884044490950663,35.4136962890625,1.323517845626288,35.22111129760742,0.055225992037967186
12210,2021-09-28,34.37945938110352,34.857345581054695,34.32952880859375,34.65763092041016,7478969.0,-0.014113289628791215,-1.7924398833489068,0.9512137853667676,30.91876681353763,48.66949858326401,1.0669213523511658,1.1290514067613273,-0.004314142155713796,-1.27223823268384,30.85785830204274,0.542083740234375,0.24896847538300193,-1.0866601943969627,-2.0064001577372608,-0.16692023105666465,-1.5465301760671153,-0.6267902127268101,1.4272629168065265,3.271154163355741,-40.47474283718517,0.4598699816701504,9,0.891580581665032,0.970041275024407,-0.35663652420044656,-1.1269636154174876,4.172607421875,1,0.07925307985059171,-2.5636091366115967,34.871612548828125,-2.1020301244269812,35.12125396728516,-2.1884044490950663,35.4136962890625,0.07925307985059171
12211,2021-09-29,34.68616485595703,34.90014266967773,34.29386520385742,34.422252655029304,7890316.0,0.008921183764224239,-1.3287592952122516,-0.948739046365219,36.57722185979275,45.79904129770447,0.5721501618303222,0.8436941270804823,-0.25833685505632076,-1.5499875200738273,30.538806463464635,0.6062774658203054,0.12905822317269866,-0.7660461425781264,-1.7253004181913099,0.19320813303505702,-1.2456732803847146,-0.28641900477153825,0.9432942232350641,25.11435151154016,-14.678133799621694,0.47962713780659166,9,0.5670433044433594,0.6455039978027344,-0.5723986625671387,-1.422968864440918,3.9086990356445312,2,0.0688874787331033,-1.7924398833489068,34.37945938110352,-2.5636091366115967,34.871612548828125,-2.1020301244269812,35.12125396728516,0.0688874787331033
12212,2021-09-30,34.47931671142578,34.857345581054695,34.265335083007805,34.693294525146484,9699457.0,-0.0059634192880717585,1.1842184894055672,-0.8107916684734907,36.76225486659255,43.571050055577096,0.6406238663531099,1.0327080055916298,0.00493535864849548,-1.3132698218288112,29.65532238647679,0.5920104980468892,0.004387281265152865,-0.9279584884643555,-1.9814177512027413,0.1255007742740304,-1.4546881198335484,-0.40122885709516254,0.9631592252194565,16.574722764759006,-21.580529058104563,0.5267296313691939,9,0.5813102722167969,0.8380870819091797,-0.25321102142333984,-1.216120719909668,4.136943817138672,3,0.09122872196479404,-1.3287592952122516,34.68616485595703,-1.7924398833489068,34.37945938110352,-2.5636091366115967,34.871612548828125,0.09122872196479404
12213,2021-10-01,34.087020874023445,34.73609161376953,34.03709030151367,34.536376953125,7948639.0,-0.011377714955480456,-1.5454457054745996,2.1000124792754558,26.24361747605232,40.478340431083446,0.8956456704618745,1.365233707455026,0.44635099658761845,-0.8921712504403843,28.245934352255443,0.6990013122558594,-0.1907446919127196,-1.2378721237182546,-2.4318560696716247,-0.04388817776488452,-1.834864096694936,-0.6408801507415731,1.1671125260398014,3.365516886723799,-28.97529903473981,0.5969919729766845,10,0.8594837188720632,1.116260528564446,0.22645950317382102,-0.8238248825073313,3.8017082214355327,4,0.11299429211428991,1.1842184894055672,34.47931671142578,-1.3287592952122516,34.68616485595703,-1.7924398833489068,34.37945938110352,0.11299429211428991
12214,2021-10-04,34.486446380615234,34.55777359008789,33.930099487304695,34.03709030151367,10789091.0,0.011717817994947755,1.1204830145883569,-1.0000000000000158,33.65537399979492,38.6622708755051,0.3845930688195409,0.9309601627360138,0.08997234322822578,-1.245031822146096,27.002824222054873,0.627674102783196,-0.3305265295543762,-0.7860214233398466,-2.03210915862892,0.46006631194922676,-1.4090652909843797,-0.16297755569531347,0.548619261709085,57.35279659917192,27.754098977588363,0.6230438676445362,10,0.40656280517578125,0.6633396148681641,-0.17118263244628906,-1.223250389099121,4.094154357910156,0,0.11458124433446915,-1.5454457054745996,34.087020874023445,1.1842184894055672,34.47931671142578,-1.3287592952122516,34.68616485595703,0.11458124433446915
12215,2021-10-05,34.47931671142578,34.871612548828125,34.215408325195305,34.600570678710945,8354798.0,-0.00020673829685913248,-1.0219806053481997,-0.2698393833407065,28.17390705833533,36.445013969049775,0.3527867502345998,0.9195078529446334,0.1434829607756143,-1.2057114166144203,25.640461307590634,0.6562042236328196,-0.4363015422594785,-0.7514251708984361,-2.046602127490644,0.5437517856937717,-1.3990136491945364,-0.10383669260233575,-0.5492172241210866,56.617811876944224,32.92455579485262,0.6475884782961033,10,0.4136924743652344,0.6704692840576172,-0.11234092712402344,-1.216120719909668,4.358058929443359,1,0.11170867526701755,1.1204830145883569,34.486446380615234,-1.5454457054745996,34.087020874023445,1.1842184894055672,34.47931671142578,0.11170867526701755
12216,2021-10-06,35.02853012084961,35.042797088623054,34.07275390625,34.30099868774414,7043928.0,0.015928778810220035,1.5660299296662639,-6.000062920782383,40.85469038409317,35.87134400537416,-0.25324894507909335,0.3162909255213293,-0.3710965055328188,-1.726958045679936,23.610471449169605,0.970043182373054,-0.5153273152368598,-0.15763263702392294,-1.4136880780539656,1.0984228040061197,-0.7856603575389443,0.4703950834910984,-1.0984306335449148,98.71780367311473,72.40863133168327,0.6280277205150208,10,-0.2853069305419922,0.12125587463378906,-0.6187582015991211,-1.765334129333496,3.987163543701172,2,0.10059048067311394,-1.0219806053481997,34.47931671142578,1.1204830145883569,34.486446380615234,-1.5454457054745996,34.087020874023445,0.10059048067311394
12217,2021-10-07,34.74322509765625,35.185447692871094,34.650497436523445,35.099857330322266,6942283.0,-0.008144932779338698,1.0270448024399317,-0.4901949475141308,40.303540554897616,35.35143876081174,-0.0816369575422371,0.54410513166291,-0.04778028354910191,-1.4150613526419633,21.577022113342025,0.5349502563476491,-0.548695842117823,-0.3887294769287095,-1.6216302049852729,0.8441712511278538,-1.0051798409569912,0.22772088709957217,-0.7686177062988193,64.77291374186353,36.29499921651905,0.6164503640282818,10,-0.017833709716796875,0.40656089782714844,-0.27639198303222656,-1.4800291061401367,4.0584869384765625,3,0.11086013987242493,1.5660299296662639,35.02853012084961,-1.0219806053481997,34.47931671142578,1.1204830145883569,34.486446380615234,0.11086013987242493
12218,2021-10-08,34.486446380615234,34.878746032714844,34.429386138916016,34.74322509765625,4670763.0,-0.007390756509197516,-1.4230836478828333,0.7200098407299255,38.925061430411745,34.71271493816756,0.0845119474254048,0.7517940537169068,0.23699159807169679,-1.1392919049620218,19.49363006292416,0.4493598937988281,-0.6019524972373773,-0.5898733139038086,-1.834374487568077,0.6546278597604598,-1.2121239007359463,0.03237727292832915,-0.4391885711669872,44.31813347433131,15.920521016812813,0.6222505868321346,10,0.07132720947265625,0.6633396148681641,0.14978790283203125,-1.1412248611450195,4.579174041748047,4,0.11975180342937786,1.0270448024399317,34.74322509765625,1.5660299296662639,35.02853012084961,-1.0219806053481997,34.47931671142578,0.11975180342937786
12219,2021-10-11,33.930099487304695,34.52924346923828,33.880172729492195,34.52924346923828,4388961.0,-0.016132334632867895,1.1666602997542135,2.333308573381043,38.36274278356045,35.5398233792812,0.5512277566801558,1.201791186224277,0.8274010340265434,-0.5657438198482723,17.229674329504874,0.6490707397460866,-0.6808365813905795,-1.0395868301391502,-2.2936370214805564,0.21446336120225595,-1.6666119258098533,-0.4125617344684471,1.2553482055663991,3.8249992693690475,-26.814710305038762,0.6270250956707026,10,0.602710723876946,1.1947231292724538,0.9504289627075124,-0.3494997024536204,4.7646217346191335,0,0.11667014444314994,-1.4230836478828333,34.486446380615234,1.0270448024399317,34.74322509765625,1.5660299296662639,35.02853012084961,0.11667014444314994
12220,2021-10-12,34.443653106689446,34.56490707397461,33.92296600341797,34.03709030151367,6209458.0,0.015135635531422498,-1.022462322428671,-0.6785727929098025,41.72991459095511,36.1123447938548,0.053347702767972294,0.601678173115566,0.34929100307824257,-1.0612131126130464,14.814149757933565,0.6419410705566406,-0.7277055937699473,-0.4514968872070355,-1.6395969648110054,0.7366031903969343,-1.0455469260090169,0.14255315159494586,0.7156890869140682,43.16947716047493,11.457257342049921,0.5940500388019848,10,0.0891571044921946,0.6811695098877024,0.436875343322761,-0.8630533218383718,3.7731781005859446,1,0.1201076906395997,1.1666602997542135,33.930099487304695,-1.4230836478828333,34.486446380615234,1.0270448024399317,34.74322509765625,0.1201076906395997
12221,2021-10-13,35.00713348388672,35.03566360473633,34.36519241333008,34.52924346923828,7502663.0,0.016359483573124223,1.5066674273000842,1.1754395841543488,45.99154816851908,37.13782182740219,-0.5138523115532436,-0.06454282202575001,-0.17951524480683645,-1.604287848791813,12.32910149520274,0.67047119140625,-0.7445238869578574,0.17510757446289205,-0.8247562368034309,1.174971385729215,-0.32482433117026943,0.6750394800960535,0.1266253204345702,86.3389543209515,53.426825918704225,0.4999319056331626,10,-0.4743232727050781,0.11768913269042969,-0.09450817108154297,-1.3480749130249023,3.1811676025390625,2,0.10941319027864504,-1.022462322428671,34.443653106689446,1.1666602997542135,33.930099487304695,-1.4230836478828333,34.486446380615234,0.10941319027864504
12222,2021-10-14,35.75606155395508,35.82738876342773,35.03566360473633,35.142654418945305,8709645.0,0.0213935845507911,1.0943404794220097,1.2835738688974891,55.7419495528545,40.41541428038022,-1.1875074881282188,-0.8603924828433804,-0.870325179102764,-2.3304120184772614,10.180700421281392,0.8202552795410085,-0.6352956236441187,0.925818824768065,-0.06694042667680122,1.9185780762129312,0.4294391990456319,1.422198450490498,-1.8758888244628835,96.33696476253387,59.889253340319584,0.4963796257224321,10,-0.9022808074951172,-0.6312389373779297,-0.7435789108276367,-1.9721813201904297,2.4821701049804688,3,0.09116306351797143,1.5066674273000842,35.00713348388672,-1.022462322428671,34.443653106689446,1.1666602997542135,33.930099487304695,0.09116306351797143
12223,2021-10-15,35.52781677246094,36.13409423828125,35.49928665161133,35.82738876342773,8107766.0,-0.00638338708388575,-2.5600124078768625,-0.4883738285209497,55.95854994069858,42.893544940480616,-0.8195804991890299,-0.6692703615599527,-0.606111061661494,-2.0677035644150266,9.345838653304718,0.6348075866699219,-0.5730608206826915,0.699357223510745,-0.2879698887707747,1.6866843357922647,0.20569366736998518,1.1930207796515049,-1.6086997222900337,73.10121654830643,31.30490051849631,0.49366355614075974,10,-0.5206832885742188,-0.40299415588378906,-0.4992856979370117,-1.7189712524414062,2.9600563049316406,4,0.09215019556759274,1.0943404794220097,35.75606155395508,1.5066674273000842,35.00713348388672,-1.022462322428671,34.443653106689446,0.09215019556759274
12224,2021-10-18,35.58488082885742,35.6276741027832,35.07846069335937,35.25677490234375,5260725.0,0.0016061796524664551,1.6551771833246076,-1.0952490099451433,61.88469222575929,46.63918773686106,-0.7872316405931272,-0.7549280358921351,-0.6241914251449501,-2.092583373330733,9.127830430577207,0.5492134094238352,-0.4899080699362983,0.7500017166137667,-0.25601153692198153,1.756014970149515,0.24699508984589613,1.2530083433816372,-1.5771646911621033,75.16139494922658,27.314933833224785,0.5030066267678739,10,-0.5777473449707031,-0.46005821228027344,-0.48680686950683594,-1.7760353088378906,3.2025680541992188,0,0.09781512576215134,-2.5600124078768625,35.52781677246094,1.0943404794220097,35.75606155395508,1.5066674273000842,35.00713348388672,0.09781512576215134
12225,2021-10-19,35.89158248901367,35.93437957763672,35.58488082885742,35.741798400878906,4798205.0,0.008618875573345397,1.9696773252516084,0.4565113764518492,61.884663555022385,48.97585142251986,-0.9750756644970835,-1.04202618121478,-0.8836327571719522,-2.358498941202299,9.139087054842244,0.3494987487792969,-0.30636875368399785,1.010341072082518,-0.10076754805722032,2.1214496922222565,0.45478676201264534,1.5658953821523909,-1.7988112272949195,86.29026518900945,34.099053444392126,0.5555543100698698,10,-0.8844490051269531,-0.7703266143798828,-0.6098423004150391,-1.9507827758789062,2.9885902404785156,1,0.07810017108518941,1.6551771833246076,35.58488082885742,-2.5600124078768625,35.52781677246094,1.0943404794220097,35.75606155395508,0.07810017108518941
12226,2021-10-20,36.5263900756836,36.57632064819336,35.855918884277344,35.89158248901367,5985418.0,0.017686809626302757,-1.040408624107958,4.238151025086002,68.61221058239389,52.12125920335278,-1.5366642791499245,-1.659094275172059,-1.4660482832416406,-2.9543371337598145,9.61109709831397,0.7204017639160156,-0.1565002609039965,1.5798847198486428,0.2524426861068818,2.9073267535904037,0.9161637029777623,2.2436057367195232,-2.3519658949023494,96.75913775088316,38.40773171315615,0.6637210168708798,10,-1.2981433868408274,-1.2981433868408274,-1.217902183532722,-2.564192771911628,1.583454132080071,2,0.04627999449409459,1.9696773252516084,35.89158248901367,1.6551771833246076,35.58488082885742,-2.5600124078768625,35.52781677246094,0.04627999449409459
12227,2021-10-21,36.42653274536133,36.56205368041992,36.23395156860352,36.291011810302734,4279465.0,-0.002733840659188247,-1.6285871458697176,0.2134834836639381,72.46576958271453,55.84800455360864,-1.3107595222835897,-1.559419463042488,-1.3283654612290547,-2.8159232526400118,9.297959974855038,0.32810211181639914,0.026166079878862547,1.4293855667114244,-0.042520322570183566,2.9012914559930323,0.6934326220706168,2.165338511352232,-2.1079947765353495,89.99987266175145,23.673074072968348,0.7359529446408045,10,-1.1982860565185547,-1.1982860565185547,-1.0271034240722656,-2.4643354415893555,2.2111282348632812,3,0.048364974876419,-1.040408624107958,36.5263900756836,1.9696773252516084,35.89158248901367,1.6551771833246076,35.58488082885742,0.048364974876419
12228,2021-10-22,36.59771728515625,36.74037170410156,36.44079971313477,36.54779052734375,4799887.0,0.00469944644448006,-1.2702726142638943,0.36840623768507574,71.20347802367465,59.49697513584355,-1.286225976371,-1.7015594417158866,-1.4550463515183836,-2.9478477256496447,9.191843745559803,0.3138389587402344,0.11938312600181433,1.5267469406127958,-0.11021642085156458,3.163710302077156,0.7082652598806192,2.3452286213449725,-2.1437123555682263,91.41624202359641,22.964765421548066,0.8184816807321801,10,-1.2660484313964844,-1.287445068359375,-1.1180448532104492,-2.6355199813842773,1.0128402709960866,4,0.04482559283676091,-1.6285871458697176,36.42653274536133,-1.040408624107958,36.5263900756836,1.9696773252516084,35.89158248901367,0.04482559283676091
12229,2021-10-25,36.79743194580078,36.9686164855957,36.44079971313477,36.53352355957031,4730628.0,0.005457025067668209,-1.3492138952087085,5.28591075794621,72.41379055971035,62.90629468792747,-1.158237363812482,-1.8441494859422534,-1.614377229262928,-3.1132340613232543,9.671329312664465,0.5278167724609304,0.25247631609185817,1.6301706314086886,-0.1753075868921954,3.4356488497095725,0.727431522258243,2.532909740559134,-2.160517674251672,87.62881197999658,16.950094961214063,0.9027391091504421,10,-1.1305274963378906,-1.373037338256836,-1.3052778244018555,-2.7246789932250977,0.4992866516113281,0,0.04593910613332097,-1.2702726142638943,36.59771728515625,-1.6285871458697176,36.42653274536133,-1.040408624107958,36.5263900756836,0.04593910613332097
12230,2021-10-26,37.1041374206543,37.30385208129883,36.81882858276367,36.940086364746094,5232544.0,0.008334969551822669,-1.3859484513834808,0.6216212309560291,71.05645259910435,65.69128406910362,-1.1710097699233657,-2.0409007811850586,-1.8815910156774436,-3.381543084858116,11.10939475980875,0.5064201354980469,0.4365692078723953,1.8006422042846708,-0.15913671603748014,3.7604211246068218,0.8207527441235953,2.7805316644457463,-2.2340529277005317,86.20691472124817,18.286986933577936,0.9798894601610759,10,-0.9343795776367188,-1.512125015258789,-1.661911964416504,-3.0313844680786133,0.6419410705566406,1,0.04536721722751369,-1.3492138952087085,36.79743194580078,-1.2702726142638943,36.59771728515625,-1.6285871458697176,36.42653274536133,0.04536721722751369
12231,2021-10-27,37.07560729980469,37.30385208129883,36.75463485717773,36.99714660644531,5983596.0,-0.0007689202022448383,1.0533394184006997,0.47826996860830134,74.96182769798565,67.82682608522929,-0.9143656684065533,-1.9227621885677166,-1.8080277995139156,-3.317353737395564,12.667010473816031,0.5492172241211009,0.6872295231620313,1.6526399612426772,-0.435789135183974,3.7410690576693284,0.6084254130293516,2.696854509456003,-1.9134706962495116,78.6667284681317,9.921229431597666,1.0442145482133245,10,-0.8844509124755859,-1.4835948944091797,-1.6422977447509766,-3.002854347229004,0.5420799255371094,2,0.048672579119074966,-1.3859484513834808,37.1041374206543,-1.3492138952087085,36.79743194580078,-1.2702726142638943,36.59771728515625,0.048672579119074966
12232,2021-10-28,37.62482070922852,37.66048431396485,37.06847381591797,37.08987045288086,7313393.0,0.014813335489901158,-1.0493885851623201,6.8180669000389855,81.60922719902874,70.67690133615487,-1.308188530001189,-2.3444403240958422,-2.301678528214417,-3.8260994579523313,14.376746422674657,0.5920104980468821,0.9213621082358898,2.0445781707763757,-0.21165382649218856,4.30081016804494,0.9164621721420971,3.1726941694106543,-2.205678248344107,97.0759977856524,24.197938086264543,1.1281159986342812,10,-1.2553482055664134,-1.8544921875,-2.209342956542976,-3.5271034240722727,0.5563507080078054,3,0.012891051422769584,1.0533394184006997,37.07560729980469,-1.3859484513834808,37.1041374206543,-1.3492138952087085,36.79743194580078,0.012891051422769584
12233,2021-10-29,37.93865966796875,38.18830108642578,37.51070022583008,37.5677604675293,9314888.0,0.00834127453166178,-1.7941169530850605,0.6933339988875644,92.44715212013578,74.0727302133078,-1.3902896863860192,-2.4821923356019155,-2.568269127633215,-4.104182127078673,15.856038869186898,0.6776008605957031,1.120008165328521,2.165835189819333,-0.20818794529803597,4.539858324936702,0.9788236222606486,3.3528467573780176,-2.205729347653076,85.71437926901937,3.9321401330571035,1.1870115675586856,10,-1.0520687103271484,-1.9044227600097656,-2.4839515686035156,-3.8409423828125,0.5206832885742188,4,0.01842451257828759,-1.0493885851623201,37.62482070922852,1.0533394184006997,37.07560729980469,-1.3859484513834808,37.1041374206543,0.01842451257828759
12234,2021-11-01,38.43794631958008,38.53780364990234,37.50356674194336,37.82453536987305,8144639.0,0.013160366127348277,1.543855204638883,1.6538481317302451,92.4242620687195,77.46601893705194,-1.6118073948268687,-2.8145681840682784,-3.0266382462277264,-4.568432218295783,17.293582469675034,1.0342369079589773,1.2272193681493775,2.4675468444824205,-0.10511595790806183,5.040209646872903,1.1812154432871793,3.7538782456776616,-2.31215667668679,94.40000684569627,7.414049561107518,1.2863314011952427,11,-1.2410850524902344,-2.2289581298828125,-2.9279603958129883,-4.329529762268066,-0.32810211181640625,0,-0.021525311382368906,-1.7941169530850605,37.93865966796875,-1.0493885851623201,37.62482070922852,1.0533394184006997,37.07560729980469,-0.021525311382368906
12235,2021-11-02,38.330955505371094,38.64479446411133,38.09557723999024,38.48074340820313,8233806.0,-0.0027834685370400347,1.298508892365627,-0.24418850511810714,89.09396334503465,79.74176924401203,-1.2543060531079888,-2.534154552505264,-2.872231187864756,-4.4289490762998724,19.588997391373354,0.5492172241210866,1.3630864470187305,2.1679740905761733,-0.5092382024553999,4.8451863836077464,0.8293679440603867,3.50658023709196,-1.7710033412161792,83.39616625024729,-3.519961204289089,1.338606146515785,11,-0.8915824890136719,-2.068471908569336,-2.808487892150879,-4.190442085266113,-0.4279594421386719,1,-0.02698176693805776,1.543855204638883,38.43794631958008,-1.7941169530850605,37.93865966796875,-1.0493885851623201,37.62482070922852,-0.02698176693805776
12236,2021-11-03,38.55206680297852,39.01569366455078,38.124107360839844,38.54493713378906,7172492.0,0.005768478627579343,-1.100842677692636,-0.04759843121279921,87.54789821603467,81.41756131438092,-1.2939275454218446,-2.6116575630871495,-3.038930127056851,-4.618230210505594,21.916981057577807,0.8915863037109375,1.4835169630374168,2.2129085540771527,-0.6097607913806655,5.035577899534971,0.80157388134824,3.6242432268060654,-1.5751461788323269,76.19031760087175,-9.140291916191245,1.4113346727289098,11,-0.8238201141357493,-2.1041336059570384,-3.2417964935302805,-4.411553382873542,-0.09985733032227273,2,-0.020906487734798085,1.298508892365627,38.330955505371094,1.543855204638883,38.43794631958008,-1.7941169530850605,37.93865966796875,-0.020906487734798085
12237,2021-11-04,38.59486389160156,38.64479446411133,38.15977096557617,38.530670166015625,8786334.0,0.0011101113940727991,4.912942380133004,9.003745318343087,93.34676854134166,83.87792692745505,-1.1139440796207793,-2.4781610166575376,-3.025235871993445,-4.62862512663888,24.06636441525471,0.48502349853515625,1.5992537554411896,2.0631237030029297,-0.8258715644798329,4.952118970485692,0.618626069261552,3.5076213367443074,-1.2101886593744524,72.1696792340973,-14.100299462812288,1.444497633741381,11,-0.8666172027587891,-2.146930694580078,-3.3024253845214844,-4.454350471496582,0.021396636962890625,3,-0.025318826593203836,-1.100842677692636,38.55206680297852,1.298508892365627,38.330955505371094,1.543855204638883,38.43794631958008,-0.025318826593203836
12238,2021-11-05,38.61626052856445,38.98003005981445,38.56633377075195,38.63766098022461,6544256.0,0.0005543907868930109,-5.823633045995092,-0.3333729498454956,93.27900887084107,86.19628451758068,-0.915135141117176,-2.291800474812348,-2.9861983957057845,-4.606802347514417,26.93694683349571,0.4136962890625,1.6291597297299631,1.8780296325683565,-0.9856862055004925,4.7417454706372055,0.4461717135339285,3.3098875516027846,-0.905381609872606,73.58468194603867,-13.508395604651412,1.431857919034426,11,-0.7310962677001953,-2.1683273315429688,-3.4272451400756836,-4.276031494140625,-0.20684432983398438,4,-0.011266992333612613,4.912942380133004,38.59486389160156,-1.100842677692636,38.55206680297852,1.298508892365627,38.330955505371094,-0.011266992333612613
12239,2021-11-08,37.88872909545898,38.68758773803711,37.53923034667969,38.59486389160156,7094400.0,-0.01884002809042895,1.5759980832010543,32.99625668449231,75.45454899054997,86.68496189440796,-0.018465741757466958,-1.320178582849202,-2.212568976233989,-3.8375655626514913,28.215125089059345,1.1483573913574219,1.6403070521629033,0.9525667190551701,-1.6270551049415403,3.5321885430518805,-0.33724419294318864,2.242377631053529,1.126964569091804,23.67134655828975,-60.89920012968974,1.2898109119983565,11,-0.003564834594719457,-1.440795898437493,-2.813836097717278,-3.3737506866455007,1.1198310852050852,0,0.015060253397424672,-5.823633045995092,38.61626052856445,4.912942380133004,38.59486389160156,-1.100842677692636,38.55206680297852,0.015060253397424672
12240,2021-11-09,38.58060073852539,38.66619110107422,37.88872909545898,37.9814567565918,7800167.0,0.018260618911847715,1.01853062356392,-0.8484838662625719,75.80647170963258,86.7788112290354,-0.5351531095178643,-1.7773553540205924,-2.853031713492747,-4.466771408161769,29.646103600248598,0.7774620056152415,1.6794786015864887,1.4375909805297837,-0.9573374270263884,3.832519388085956,0.24012677675169414,2.6350551843078733,0.40556365966796903,70.5314097032394,-11.981109047726079,1.1974642037780876,11,-0.5385169982910156,-2.1326675415039062,-3.5592031478881836,-4.062055587768555,0.1925811767578125,1,-0.012201897372003279,1.5759980832010543,37.88872909545898,-5.823633045995092,38.61626052856445,4.912942380133004,38.59486389160156,-0.012201897372003279
12241,2021-11-10,38.83737564086914,38.88017272949219,38.3594856262207,38.54493713378906,5144499.0,0.006655544429803095,1.7547200274473003,0.48809387375686036,79.13794311722887,86.50422410883542,-0.5763494389098938,-1.826089761263347,-3.049065357960629,-4.660573423505646,32.11534239559273,0.5206871032714844,1.7081646622292155,1.5028537750244126,-0.7830232491097462,3.7887307991585715,0.3599152629573368,2.6457922870914885,0.11985007629394318,90.09894174430826,8.181011878805379,1.1429385120670776,11,-0.5777454376220703,-2.3894424438476562,-3.8159780502319336,-4.21540641784668,-0.6633377075195312,2,-0.024058772309359044,1.01853062356392,38.58060073852539,1.5759980832010543,37.88872909545898,-5.823633045995092,38.61626052856445,-0.024058772309359044
12242,2021-11-11,39.01569366455078,39.04422378540039,38.523536682128906,38.794578552246094,6128703.0,0.004591402501820774,2.7435890403444776,0.7561080601609684,79.17385437052273,85.0294132477673,-0.5996874418982898,-1.8421302240535766,-3.176654407922065,-4.769914570542248,33.42720000182684,0.5206871032714844,1.7437969068594867,1.5181901931762667,-0.7586220747331467,3.79500246108568,0.37978405922156355,2.65659632713097,-1.4764633178710938,98.10430264241809,16.669571428047234,1.1384061339547062,11,-0.7417984008789062,-2.553495407104492,-4.069189071655273,-4.386592864990234,-0.9272499084472585,3,-0.014442500926402979,1.7547200274473003,38.83737564086914,1.01853062356392,38.58060073852539,1.5759980832010543,37.88872909545898,-0.014442500926402979
12243,2021-11-12,38.80171203613281,39.06562042236328,38.63766098022461,38.730384826660156,7941489.0,-0.0054845014485129795,-2.333343237461374,0.3225795321233869,74.09947472034308,82.99332576461435,-0.27983495755898247,-1.4443534654522097,-2.924881451234114,-4.4854501098075445,34.38651760880976,0.4279594421386719,1.7709650070126486,1.1405138015747056,-1.0071300368445222,3.2881576399939334,0.06669188236509171,2.2143357207843195,-1.232381820678711,82.71029205216253,1.9740123228486368,1.0738219192096141,11,-0.4992866516113281,-2.328815460205078,-3.8641233444213867,-4.172611236572266,-0.32810211181640625,4,-0.00477946713783306,2.7435890403444776,39.01569366455078,1.7547200274473003,38.83737564086914,1.01853062356392,38.58060073852539,-0.00477946713783306
12244,2021-11-15,39.06562042236328,39.07988739013672,38.53780364990234,38.83737564086914,4804374.0,0.006801462419614657,3.2221859076256254,3.199967911006525,73.83013846933858,81.29734522287035,-0.49768096580979915,-1.5116249664326773,-3.140714309894264,-4.67765048445888,36.16357779242925,0.5420837402343821,1.721240971682441,1.2303852081298814,-0.7677353338225927,3.2285057500823555,0.23132493715364433,2.2294454791061185,-1.4364385986328116,98.80226097260253,17.983106982206536,0.9990602709762361,11,-0.7560615539550781,-2.585590362548828,-4.211840629577637,-4.325962066650391,-0.2853050231933594,0,-0.01679748629455191,-2.333343237461374,38.80171203613281,2.7435890403444776,39.01569366455078,1.7547200274473003,38.83737564086914,-0.01679748629455191
12245,2021-11-16,38.69472122192383,39.12981414794922,38.65192413330078,39.07988739013672,5146041.0,-0.00949426110297047,-1.030290015963438,-1.6875135794628382,68.15997028966713,79.14313100882951,-0.07795271393268877,-0.9696695377395912,-2.7179299582205374,-4.240913676093854,37.620320961720275,0.4778900146484375,1.5872859364920018,0.7193290710449247,-1.0889767961417576,2.527634938231607,-0.18482386254841998,1.6234820046382694,-0.9784970642089803,43.51852310374028,-36.02080057028337,0.9041529335933419,11,-0.360198974609375,-2.1683311462402344,-3.8659048080444336,-3.9550628662109375,0.17118453979492188,1,0.00811064012944529,3.2221859076256254,39.06562042236328,-2.333343237461374,38.80171203613281,2.7435890403444776,39.01569366455078,0.00811064012944529
12246,2021-11-17,38.21683120727539,38.716121673583984,38.038516998291016,38.61626052856445,9369566.0,-0.012350263797162864,1.2618805073091224,1.037031167982252,56.747947683317,75.07659535793788,0.3882074417989898,-0.3780239868384996,-2.212183281746931,-3.7020298932484508,37.90712328397666,0.6776046752929688,1.4011519305479396,0.1569169998168931,-1.519430173260261,1.8332641728940473,-0.6812565867216804,0.9950905863554667,-0.38751985034179626,16.33965680568518,-58.462316988457104,0.8381735865385755,11,0.1176910400390625,-1.4693279266357422,-3.388014793395996,-3.4771728515625,0.8773193359375,2,0.014557740409987252,-1.030290015963438,38.69472122192383,3.2221859076256254,39.06562042236328,-2.333343237461374,38.80171203613281,0.014557740409987252
12247,2021-11-18,38.18830108642578,38.42367935180664,37.93865966796875,38.124107360839844,6243386.0,-0.0007465328743472277,-1.2295188328540365,-0.16071360354509684,53.043451570417645,70.60597788011304,0.3944861997557396,-0.2221278101669455,-2.1525644535019097,-3.6085221372533596,38.142697021099494,0.4850196838378906,1.2576653510707487,0.0402984619140625,-1.4494221807665966,1.5300191045947216,-0.7045618594262706,0.7851587832543956,-0.2549495062109344,20.957938088863553,-50.29646889465681,0.7448603213403305,11,0.14622116088867188,-1.1055622100830078,-3.3594846725463867,-3.4486427307128906,1.4764633178711009,3,-0.0003734953551322029,1.2618805073091224,38.21683120727539,-1.030290015963438,38.69472122192383,3.2221859076256254,39.06562042236328,-0.0003734953551322029
12248,2021-11-19,38.23823165893555,38.37375259399414,37.96005630493164,38.20256805419922,6107673.0,0.0013074834724060569,1.6976778895784879,0.5555621583075826,47.265629896420485,67.47387575854312,0.31882038720905825,-0.1505735110657369,-2.1628270019442724,-3.5896778650397323,38.18129771145187,0.4136962890625,1.1260455844646486,0.008203315734860439,-1.2905177833339465,1.3069244148036674,-0.6411572337995466,0.6575638652692675,0.8915824890136719,25.149717857897734,-41.39333211454835,0.6493605495344043,11,0.2710399627685547,-1.13409423828125,-3.248929977416992,-3.4985733032226562,2.1683311462402344,4,-0.00391722881350931,-1.2295188328540365,38.18830108642578,1.2618805073091224,38.21683120727539,-1.030290015963438,38.69472122192383,-0.00391722881350931
12249,2021-11-22,38.48787307739258,38.94436645507813,38.18830108642578,38.23823165893555,6248994.0,0.006528581674061229,-3.3265225933202762,6.999893036688416,52.06765273286037,64.83622920556843,0.18227319772724115,-0.28151112885626617,-2.384027915720708,-3.7760251112333094,38.234280834171216,0.7560653686523509,0.9742973795059697,0.1733226776123047,-0.9395668994209743,1.2862122546455836,-0.38312211090433124,0.7297674661289406,0.6185459136962876,46.10765594676129,-17.547485814125018,0.5564447885166389,11,0.04636383056640625,-1.3837356567382812,-3.4218950271606445,-3.7482147216796875,2.4179763793945312,0,-0.00037058823820923514,1.6976778895784879,38.23823165893555,-1.2295188328540365,38.18830108642578,1.2618805073091224,38.21683120727539,-0.00037058823820923514
12250,2021-11-23,38.78744888305664,38.86590576171875,38.3594856262207,38.3594856262207,4952144.0,0.007783641487843829,-1.3666524048917887,1.7143119097827084,53.038719742813825,61.9363154973001,-0.09485005501445443,-0.4727495509980386,-2.6469567935509986,-4.011630428333262,37.92998493969332,0.5064201354980469,0.8242215466136358,0.38873291015625,-0.5845785045139635,1.3620443248264635,-0.09792279717886032,0.8753886174913603,0.2960428543090785,84.39728417539008,21.405421208793847,0.4866557073351078,11,-0.25321197509765625,-1.4301013946533203,-3.721470832824707,-3.9087047576904297,2.410839080810547,1,-0.00018391216984203762,-3.3265225933202762,38.48787307739258,1.6976778895784879,38.23823165893555,-1.2295188328540365,38.18830108642578,-0.00018391216984203762
12251,2021-11-24,38.88017272949219,38.987159729003906,38.51640319824219,38.75891494750977,4122160.0,0.0023905631616842893,1.8085435655844968,0.2833368987770362,53.63638485235085,59.09881888416988,-0.20211976494104533,-0.4462263450160222,-2.7120079713750656,-4.036347991032471,37.81085741265805,0.47075653076171875,0.7942071492428084,0.39122848510741903,-0.3790350378508549,1.161492008065693,0.006096723628282064,0.776360246586556,0.18085029922485063,89.79618566678067,26.810038907254352,0.38513176147913636,11,-0.3459358215332031,-1.3873062133789062,-3.8159780502319336,-3.8980045318603516,1.8259620666503906,2,-0.0003669471293942239,-1.3666524048917887,38.78744888305664,-3.3265225933202762,38.48787307739258,1.6976778895784879,38.23823165893555,-0.0003669471293942239
12252,2021-11-26,38.10984420776367,38.7446517944336,38.01711654663086,38.730384826660156,4222964.0,-0.019812888360554837,1.241761729287488,-5.117532324535487,44.58019518058125,55.81889893530746,0.4762878300785829,0.38188127022208107,-1.9069813346939526,-3.2046493646116545,36.9477714074709,0.8630561828613281,0.6900874718556054,-0.40335121154785014,-1.0844413538698632,0.2777389307741629,-0.7438962827088531,-0.06280614038684718,0.9291594864776584,14.583526772615683,-45.11789485873395,0.34054507116100513,11,0.4243927001953125,-0.4279613494873047,-2.8815975189208984,-3.024251937866211,2.5534934997558594,4,0.02582813852722854,1.8085435655844968,38.88017272949219,-1.3666524048917887,38.78744888305664,-3.3265225933202762,38.48787307739258,0.02582813852722854
12253,2021-11-29,38.63766098022461,38.76604843139648,38.10984420776367,38.330955505371094,5972380.0,0.013849880088290023,1.3291111818188308,-0.4942552759865004,58.37321023100459,54.101462464381456,-0.08632477514483838,-0.09579446807227043,-2.3858931779694785,-3.665126038760306,35.55916109509715,0.6562042236328054,0.5515218337170538,0.08951549530029013,-0.5369899621304057,0.716020952730986,-0.2237372334150578,0.40276822401563805,0.3797637662305249,63.97080510124228,-0.2762743449263354,0.3132527287153483,11,-0.103424072265625,-0.8523540496826172,-3.409414291381836,-3.5092735290527344,1.9971466064453125,0,0.026582960717988602,1.241761729287488,38.10984420776367,1.8085435655844968,38.88017272949219,-1.3666524048917887,38.78744888305664,0.026582960717988602
12254,2021-11-30,37.61055755615234,38.45934295654297,37.30385208129883,38.41654968261719,14721140.0,-0.026582960717988602,1.592011021641095,-2.6279026380269133,39.91098499726633,50.962686320781366,0.796424773891907,0.9129523993023909,-1.3173623811113515,-2.5757436199059427,33.48649737298632,1.3338088989257812,0.3646071236148529,-0.8962184906005959,-1.6497528754897317,-0.14268410571146006,-1.2729856830451638,-0.519451298156028,1.3857198214723283,18.220405240340504,-43.363271811955705,0.37676719244456885,11,0.5349483489990305,0.17474937438965554,-2.2895870208740163,-2.3002853393554616,2.8530654907226634,1,0.07434096782130983,1.3291111818188308,38.63766098022461,1.241761729287488,38.10984420776367,1.8085435655844968,38.88017272949219,0.07434096782130983
12255,2021-12-01,37.29671859741211,38.330955505371094,37.25392150878906,37.9814567565918,8364332.0,-0.008344437815676287,-1.7962840079628402,0.8495593650312772,34.16423828180139,48.453385276168525,0.995824003570057,1.207231545866975,-0.9490227480319575,-2.205032220414836,31.243835374804164,1.0770339965820312,0.19960160806886762,-1.1583456039428697,-2.0847944774824327,-0.2318967304033066,-1.6215700407126477,-0.6951211671730917,1.6318617683595207,2.4691982973778384,-53.214532411879894,0.4632244367697802,12,0.823822021484375,0.6455059051513672,-1.7510690689086914,-1.872323989868164,3.102710723876953,2,0.09676805346691886,1.592011021641095,37.61055755615234,1.3291111818188308,38.63766098022461,1.241761729287488,38.10984420776367,0.09676805346691886
12256,2021-12-02,37.74607849121094,38.16690444946289,37.53923034667969,37.56062698364258,10169267.0,0.012048242062506986,-4.500008356592516,-0.27083565459610026,37.63890457033177,46.74176894282565,0.5282126222443821,0.7319188857173984,-1.345814569465766,-2.5887487583958233,28.596202979618806,0.8701858520507812,0.015689402025124366,-0.6686862945556626,-1.6460868289619839,0.3087142398506586,-1.1573865617588268,-0.17998602735249847,1.0820223431417375,32.54733283719538,-17.036400585880273,0.4887002672031618,12,0.3744621276855469,0.19614601135253906,-1.8651933670043945,-2.1540660858154297,2.78173828125,3,0.09145875838360507,-1.7962840079628402,37.29671859741211,1.592011021641095,37.61055755615234,1.3291111818188308,38.63766098022461,0.09145875838360507
12257,2021-12-03,37.6176872253418,38.124107360839844,36.89728927612305,38.038516998291016,11724365.0,-0.0034014464813619805,3.144582194958503,-2.2692173197572765,38.27683861215838,45.74301435568541,0.63380119297139,0.8256820936418734,-1.1714718489423106,-2.3987803934538476,26.143023422710588,1.2268180847167969,-0.13439688555248352,-0.7482187271118192,-1.783682956556305,0.28724550233266655,-1.2659508418340621,-0.23048661238957635,1.1159628494770644,38.5495341754376,-6.561197410037266,0.5177321147222418,12,0.3245372772216797,0.39586448669433594,-1.7261028289794922,-2.025674819946289,2.054210662841804,4,0.08210094236522325,-4.500008356592516,37.74607849121094,-1.7962840079628402,37.29671859741211,1.592011021641095,37.61055755615234,0.08210094236522325
12258,2021-12-06,38.18117141723633,38.60199737548828,37.83166885375977,37.99571990966797,8585147.0,0.014979235393156598,-1.999992571959201,-0.44068057796551785,41.73337050921209,44.59476077528005,0.06858417278928641,0.2402484944566865,-1.6720816986943845,-2.903505100978755,23.018808356374233,0.9843101501464844,-0.1776909437037162,-0.1629800796508789,-1.1945724734171534,0.8686123141153956,-0.6787762765340162,0.35281611723225836,-1.2838821411132812,75.3138992881742,35.46656866269867,0.5157961968831365,12,-0.23894691467285156,-0.1676197052001953,-2.1112709045410156,-2.4108428955078054,1.7546348571777344,0,0.06501021833925891,3.144582194958503,37.6176872253418,-4.500008356592516,37.74607849121094,-1.7962840079628402,37.29671859741211,0.06501021833925891
12259,2021-12-07,38.45934295654297,38.716121673583984,38.10271072387695,38.124107360839844,9251798.0,0.007285568487850558,-2.245312720741085,1.8076725290548186,47.76119619603276,44.008369270082156,-0.2392160870359561,0.007397036858435513,-1.8748022651847833,-3.1236641958965023,21.89387993786368,0.6134109497070312,-0.19171625084036492,0.08666076660156108,-0.9232322050486061,1.0965537382517283,-0.418285719223519,0.5916072524266411,-1.5620536804199219,85.88222216629335,44.578435708877095,0.5049464858250836,12,-0.5171184539794922,-0.44579124450683594,-1.9989290237426758,-2.4251060485839844,1.8330955505371094,1,0.05656530930819881,-1.999992571959201,38.18117141723633,3.144582194958503,37.6176872253418,-4.500008356592516,37.74607849121094,0.05656530930819881
12260,2021-12-08,38.10984420776367,38.7446517944336,37.860198974609375,38.6590576171875,7298391.0,-0.009087486210417328,1.4554432377189954,-1.6382908511606737,48.95691539135571,43.48842821886047,0.00453302217467666,0.33710304005811764,-1.4364921189834234,-2.7099658261723505,20.835860983935156,0.8844528198242259,-0.19008272296112239,-0.23930015563964702,-1.250731784451233,0.7721314731719389,-0.7450159700454435,0.2664156587661495,-1.139801635742188,65.63708636621729,20.30076711646207,0.5057158144057944,12,-0.27817535400390625,-0.09629249572753906,-1.4069194793701172,-1.9008560180664062,2.0042800903320312,2,0.061763013941469325,-2.245312720741085,38.45934295654297,-1.999992571959201,38.18117141723633,3.144582194958503,37.6176872253418,0.061763013941469325
12261,2021-12-09,37.90299606323242,38.20970153808594,37.65335083007813,38.0313835144043,7424151.0,-0.005427682763633812,1.2941185723498676,0.2337660533572267,47.31184805369476,43.79194520476197,0.06503033879617703,0.4957794938123925,-1.1512926188153187,-2.447896834238179,19.603159548727376,0.5563507080078054,-0.23657416871044035,-0.3994293212890625,-1.402188302621802,0.603329660043677,-0.9008088119554287,0.10195016937730372,-0.8264769378662109,54.44014248102813,5.771436940139765,0.5013794906663693,12,-0.07132720947265625,0.11055564880371094,-1.052067756652832,-1.640512466430664,2.0684738159179688,3,0.06586374475231227,1.4554432377189954,38.10984420776367,-2.245312720741085,38.45934295654297,-1.999992571959201,38.18117141723633,0.06586374475231227
12262,2021-12-10,38.45220947265625,38.509273529052734,37.917259216308594,38.16690444946289,6183521.0,0.014489973523665212,1.964272412113572,-2.222218920846209,51.84273134092025,43.066336439197045,-0.4811046452642955,-0.10309917173847793,-1.6074889754145545,-2.9356296079172353,17.953702898986773,0.6062774658203125,-0.3025890482844744,0.17795829772948935,-0.7706200725414831,1.1265366680004618,-0.29633088740599334,0.652247482864972,-1.2756023871459945,73.20241332783301,20.668145781770505,0.4742891851354856,12,-0.6312389373779297,-0.4386577606201172,-1.364119529724121,-2.0042762756347656,1.8402290344238281,4,0.05397888257320216,1.2941185723498676,37.90299606323242,1.4554432377189954,38.10984420776367,-2.245312720741085,38.45934295654297,0.05397888257320216
12263,2021-12-13,38.61626052856445,38.78744888305664,38.1455078125,38.38801574707031,10181885.0,0.004266362275615387,1.2499715880603002,0.8000026741185436,51.12218836066339,44.31202570179672,-0.724722955881127,-0.29698260846966207,-1.662052078512687,-3.03855805667542,16.05894917630985,0.6419410705566406,-0.38165054100782214,0.35128192901611044,-0.5790366600344257,1.2816005180666465,-0.11387736550915406,0.8164412235413749,-1.3455707605187968,84.90533035987572,30.254505471245963,0.46515929452526805,12,-0.7738914489746094,-0.6027088165283203,-1.5281705856323242,-2.1683273315429688,2.0256805419921875,0,0.02733660238381419,1.964272412113572,38.45220947265625,1.2941185723498676,37.90299606323242,1.4554432377189954,38.10984420776367,0.02733660238381419
12264,2021-12-14,38.40941619873047,38.75891494750977,38.15263748168945,38.45220947265625,6859986.0,-0.005356404970413453,-1.1794794437892797,-0.18748850968529074,46.64130618243145,45.6983665796445,-0.43878673191358786,-0.14948423441478553,-1.358742588613083,-2.77698168189508,14.281650362949867,0.6062774658203196,-0.3622129815002211,0.1772478103637667,-0.6773859873399601,1.0318816080674935,-0.2500690884880967,0.6045647092156301,-1.0173857014839314,66.66666666666646,15.12677241891096,0.42731689885186186,12,-0.567047119140625,-0.39586448669433594,-1.2428674697875977,-1.9614830017089844,2.0827369689941406,1,0.03973999677022033,1.2499715880603002,38.61626052856445,1.964272412113572,38.45220947265625,1.2941185723498676,37.90299606323242,0.03973999677022033
12265,2021-12-15,39.00856018066406,39.05848693847656,38.352352142333984,38.51640319824219,6540190.0,0.01559888280607069,1.3855482241352648,-11.500802282046712,51.046506999930344,47.18810018293323,-0.8600088469405236,-0.7630316849659806,-1.8522405567205524,-3.316101181766129,12.520201252945478,0.7061347961425781,-0.4477329555141978,0.760699844360353,-0.1399781757482259,1.6613778644689319,0.31036083430606,1.211038854414646,-1.5048962125527154,96.44683831594034,47.691147251237105,0.45033901005429033,12,-1.0306720733642578,-0.9950084686279297,-1.8420114517211914,-2.560626983642578,1.0057029724121094,2,0.03291273301218678,-1.1794794437892797,38.40941619873047,1.2499715880603002,38.61626052856445,1.964272412113572,38.45220947265625,0.03291273301218678
12266,2021-12-16,38.7731819152832,39.21540832519531,38.716121673583984,38.95149612426758,9132067.0,-0.0060340157209270995,-2.4146882337594575,-0.36231165126805975,55.923563580967745,49.148847401689835,-0.5180977424419098,-0.5099830310274811,-1.5294787001343337,-3.0309104867235988,12.037716307781327,0.4992866516113281,-0.3541324725134487,0.4975040435790987,-0.43301057403114385,1.4280186611893413,0.03224673477397744,0.96276135238422,-1.1140356501353352,65.9340820800348,12.324780479688883,0.46525730880511956,12,-0.3388023376464844,-0.7168331146240234,-1.5281734466552734,-2.3252487182617188,0.7845916748046875,3,0.0345842749182248,1.3855482241352648,39.00856018066406,-1.1794794437892797,38.40941619873047,1.2499715880603002,38.61626052856445,0.0345842749182248
12267,2021-12-17,38.17403793334961,38.81597518920898,37.95292282104492,38.34522247314453,17821663.0,-0.015452535807937595,-1.8139276008531948,0.9600162587711792,45.91195307034067,49.61313435292634,0.18803812064410153,0.0927952643186245,-0.8389139312310832,-2.3819712916380524,11.623362987768585,0.8630523681640554,-0.20599915889027187,-0.10092678070068217,-1.0317451763664351,0.8298916149650708,-0.5663359785335587,0.3644824171321943,-0.32814022099604756,17.51426939776947,-33.34746518107434,0.4654091978328778,12,0.2603416442871094,-0.11768913269042969,-0.820256233215332,-1.726104736328125,1.5549201965332031,4,0.047085193055527164,-2.4146882337594575,38.7731819152832,1.3855482241352648,39.00856018066406,-1.1794794437892797,38.40941619873047,0.047085193055527164
12268,2021-12-20,38.08844375610352,38.15977096557617,37.03994369506836,37.75320816040039,9315168.0,-0.0022422091526060894,3.686548101791245,-1.958328690807841,55.05276005127192,50.42330811461957,0.2895442980895311,0.17559519101811105,-0.652730668228152,-2.25044625662391,11.591691128506957,1.13409423828125,-0.10081512325002961,-0.17903156280517152,-1.113497651485595,0.755434525875252,-0.6462646071453833,0.2882014815350402,1.1269645690917898,48.196603452659964,-6.513384987156847,0.4672330443402104,12,0.03923225402831321,-0.03209495544434304,-0.7203969955444407,-1.6262454986572337,1.9472198486328054,0,0.057865182549585725,-1.8139276008531948,38.17403793334961,-2.4146882337594575,38.7731819152832,1.3855482241352648,39.00856018066406,0.057865182549585725
12269,2021-12-21,38.473609924316406,38.72325134277344,38.04565048217773,38.40228271484375,6426768.0,0.01011241547906927,1.3750050139722942,0.2127674101046837,62.258546195187925,51.901267092823154,-0.10435982490937334,-0.22208050837868143,-0.9128226898624945,-2.5810533427564337,10.47066301367678,0.6776008605957102,0.026740345938890187,0.20684776306152486,-0.726931628045854,1.1406271541689037,-0.26004193249216456,0.6737374586152143,0.69828910827637,65.90161059820967,4.394173329010208,0.4668896955536877,12,-0.3459339141845703,-0.41726112365722656,-1.0859489440917969,-2.000713348388672,2.4179725646972656,1,0.056358921102170445,3.686548101791245,38.08844375610352,-1.8139276008531948,38.17403793334961,-2.4146882337594575,38.7731819152832,0.056358921102170445
12270,2021-12-22,38.78031539916992,38.84450912475586,38.281028747558594,38.316688537597656,6015982.0,0.007971840320075252,-1.106679597526973,6.5,61.102597850399434,53.43357262579035,-0.34191307487911615,-0.5579544207522318,-1.1048672168268752,-2.833481852096213,9.22713050993966,0.5634803771972656,0.10888351402126517,0.5139099121093764,-0.41903714342602427,1.4468569676447771,0.04743638434167252,0.9803834398770803,0.3489445266723692,80.0,14.216721025028846,0.4664735277677005,12,-0.6526393890380859,-0.7239665985107422,-1.3855209350585938,-2.3002853393554688,2.5534934997558594,2,0.044141924864059545,1.3750050139722942,38.473609924316406,3.686548101791245,38.08844375610352,-1.8139276008531948,38.17403793334961,0.044141924864059545
12271,2021-12-23,38.86590576171875,39.151214599609375,38.794578552246094,38.84450912475586,4988737.0,0.002207056896465165,-4.88227891905496,0.04615055497502818,63.52398138129255,54.731489296942826,-0.30905053585004083,-0.6795071148961966,-1.0906034395778335,-2.867732576530372,7.603173283840907,0.3708992004394531,0.13580941374321753,0.6002136230468764,-0.33077720896942964,1.5312044550631825,0.1347182070387234,1.0657090390550295,-1.8259620666503906,86.48639370357589,16.54530952454148,0.4654954160081538,12,-0.7382297515869141,-0.8095569610595703,-1.4354496002197266,-2.360912322998047,2.382312774658203,3,0.029546651978158867,-1.106679597526973,38.78031539916992,1.3750050139722942,38.473609924316406,3.686548101791245,38.08844375610352,0.029546651978158867
12272,2021-12-27,39.09415054321289,39.12981414794922,38.78031539916992,38.86590576171875,2974203.0,0.005872622212730105,1.3333205995084743,10.667320377963986,60.66665478174837,55.79198556595226,-0.4879757349592424,-0.8750957800415122,-1.2384269649517279,-3.0358420840362044,6.937339985868062,0.3494987487792969,0.19044055567989915,0.7792430877685561,-0.21871751334737155,1.7772036888844838,0.2802627872105887,1.2782233883265235,-2.0119814300537087,97.2971703312091,26.877584821841353,0.4989803005579651,12,-0.9664745330810547,-1.037801742553711,-1.5531377792358398,-2.5891571044921875,3.765850067138672,0,0.011859141084611391,-4.88227891905496,38.86590576171875,-1.106679597526973,38.78031539916992,1.3750050139722942,38.473609924316406,0.011859141084611391
12273,2021-12-28,39.66476440429688,39.68616485595703,39.07988739013672,39.1226806640625,4586082.0,0.014595888468103668,1.073152278834364,2.375010445740676,63.182543311317616,57.62990080249518,-0.9993060586664058,-1.43857263091477,-1.7129727376515262,-3.5526420427325434,6.347749119342281,0.6062774658203125,0.2940666648695185,1.29850177764893,0.1381168742679577,2.4588866810299024,0.7183093259584439,1.8786942293394162,-2.541214381408693,98.69550355655537,28.982991565739482,0.5801924516904863,12,-1.3017101287841868,-1.373037338256843,-1.9561338424682688,-3.159770965576179,4.125236511230462,1,0.0016184068290843179,1.3333205995084743,39.09415054321289,-4.88227891905496,38.86590576171875,-1.106679597526973,38.78031539916992,0.0016184068290843179
12274,2021-12-29,40.40656280517578,40.5777473449707,39.77888870239258,39.80028533935547,6610570.0,0.018701696884364738,-1.461545694975022,1.118420311884239,73.13218136872582,60.08386462125023,-1.5958361642435577,-2.066090711479603,-2.349942198592373,-4.234969441467982,7.000683272594041,0.912982940673821,0.35321417154436574,1.9004999160766616,0.4791073641812176,3.3218924679721056,1.1898036401289431,2.61119619202438,-3.1805081889648363,92.54656012330771,21.3965785740981,0.7106962759477206,12,-1.59771728515625,-1.6690444946289062,-2.599858283996582,-3.901569366455078,3.1134376525878906,2,-0.00917918215978375,1.073152278834364,39.66476440429688,1.3333205995084743,39.09415054321289,-4.88227891905496,38.86590576171875,-0.00917918215978375
12275,2021-12-30,40.90584945678711,41.01996994018555,40.39229583740234,40.4136962890625,8381577.0,0.012356573213581301,-1.3466467001818019,0.8117622631062341,78.56174602621718,62.59921822627794,-2.0089524916026704,-2.4044016685742946,-2.7463242340190135,-4.6693419219254935,7.761640375971987,0.6276741027832102,0.426001536767572,2.219330024719241,0.5496710357171821,3.8889890137213,1.3845005302182116,3.0541595192202706,-3.478693276850578,94.90454972816089,20.746923242977246,0.8348294945010312,12,-1.8758926391601562,-1.9472198486328125,-3.0866622924804688,-4.400856018066406,2.734149932861328,3,-0.00034877573654856775,-1.461545694975022,40.40656280517578,1.073152278834364,39.66476440429688,1.3333205995084743,39.09415054321289,-0.00034877573654856775
12276,2021-12-31,41.19828796386719,41.37660598754883,40.59201049804688,40.59201049804688,5549537.0,0.007149063299345837,-1.588238995293622,1.2318877649885527,77.46078491210946,66.10464398647447,-2.1469925933096476,-2.555995718438332,-2.9508031705376396,-4.8961011575572115,8.677220255455106,0.784595489501946,0.5645545849170119,2.339158058166504,0.388690913320886,4.289625203012122,1.363924485743695,3.314391630589313,-3.483706683110732,93.13181565731514,18.07454823120358,0.9752335724228077,12,-1.9900131225585938,-2.06134033203125,-3.252495765686035,-4.693294525146484,1.8217124938964844,4,0.0032894797758939998,-1.3466467001818019,40.90584945678711,-1.461545694975022,40.40656280517578,1.073152278834364,39.66476440429688,0.0032894797758939998
12277,2022-01-03,40.70613479614258,40.77032852172852,39.76462173461914,40.72753143310547,14899334.0,-0.011945961641810277,17.799871644023735,-0.035291822917977916,69.61180757913131,67.7223159340144,-1.405715098778309,-1.918987797137774,-2.371376566522656,-4.3476387723636165,8.25615516313255,1.4336662292480469,0.6257442912048887,1.692582511901854,-0.33168352073165863,3.7168485445353667,0.6804494955850942,2.704715528218614,-2.625351044706889,70.8074296885251,-2.880026744649882,1.0121330163167566,1,-0.9950065612792969,-1.5691871643066406,-2.6925830841064453,-4.201141357421875,1.8938636779785156,0,0.013317003516770676,-1.588238995293622,41.19828796386719,-1.3466467001818019,40.90584945678711,-1.461545694975022,40.40656280517578,0.013317003516770676
12278,2022-01-04,40.66333770751953,41.10556411743164,40.37089920043945,40.37089920043945,12404756.0,-0.0010513670442398038,-4.0244061517590435,-13.667498662863256,71.82317544318428,68.78505251712511,-1.0719897037337773,-1.7715254359918688,-2.245522592006992,-4.246273525918269,8.759622244910775,0.7346649169921875,0.67810468589078,1.525677108764647,-0.5861805505200763,3.6375347680493704,0.46974827912228534,2.5816059384070087,-2.252971732472531,55.75215584563104,-18.04580872900435,1.0559288296423615,1,-0.8345203399658203,-1.5263900756835938,-2.5552778244018555,-4.158344268798828,1.3766632080078125,1,0.05402072300685301,17.799871644023735,40.70613479614258,-1.588238995293622,41.19828796386719,-1.3466467001818019,40.90584945678711,0.05402072300685301
12279,2022-01-05,40.63480758666992,41.24108505249024,40.56348037719727,40.65620422363281,13295867.0,-0.0007016177829478609,-7.26089989536172,-0.07316627750746794,67.70184272133797,69.51830194722939,-0.7874645119242203,-1.6565928258891987,-2.138993040170419,-4.162390971372709,9.52291882556672,0.6776046752929688,0.8578813522704607,1.38837375640869,-0.7991232575546618,3.575870770372042,0.29462524942701407,2.482122263390366,-1.9278176103727418,53.98227994282632,-16.250536245987213,1.0937485069816746,1,-0.5563468933105469,-1.4978599548339844,-2.4750356674194336,-4.129814147949219,1.4951934814453054,2,0.07764755184647343,-4.0244061517590435,40.66333770751953,17.799871644023735,40.70613479614258,-1.588238995293622,41.19828796386719,0.07764755184647343
12280,2022-01-06,40.463623046875,40.741798400878906,40.356632232666016,40.570613861083984,7993924.0,-0.004212756254100669,-1.3999952460750407,5.000356569798538,68.66139145887996,70.08912528918356,-0.3938049794060845,-1.3702827257516645,-1.9000776162970539,-3.93890690639806,9.85835896461564,0.3851661682128906,1.000088656892217,1.0995002746582045,-1.0837917839140587,3.282792333230468,0.00785424537207291,2.191146303944336,-1.4896714694526523,43.362787879935254,-26.281353906391374,1.0916460292861312,1,-0.385162353515625,-1.3266754150390625,-2.4982166290283203,-3.958629608154297,1.7363777160644531,3,0.07553395323369871,-7.26089989536172,40.63480758666992,-4.0244061517590435,40.66333770751953,17.799871644023735,40.70613479614258,0.07553395323369871
12281,2022-01-07,40.39942932128906,40.791725158691406,40.1141242980957,40.463623046875,11806803.0,-0.0015864552096971352,-1.1348356468962202,0.5999928691125611,77.85710943088462,71.99917580575423,-0.09968798138203283,-1.1694303510778923,-1.7665827274413175,-3.819750457696273,9.791526238148013,0.6776008605957031,1.084883655751824,0.910484886169435,-1.2054938945477218,3.026463666886592,-0.1475045041891434,1.9684742765280134,-1.1852123028540689,42.99514786356123,-31.86983516462341,1.0579893903585798,1,-0.17118263244628906,-1.262481689453125,-2.368046760559082,-3.8944358825683594,1.3405723571777344,4,0.08021326347428648,-1.3999952460750407,40.463623046875,-7.26089989536172,40.63480758666992,-4.0244061517590435,40.66333770751953,0.08021326347428648
12282,2022-01-10,40.52781677246094,40.67760467529297,40.121253967285156,40.47789001464844,12321757.0,0.0031779520980563802,2.183671687404497,-0.7777513667696696,80.21201947653731,73.89133982411198,-0.0037138284551403444,-1.195647019889762,-1.840453800641633,-3.8902761897221794,10.243943088920465,0.5563507080078125,1.1724270565367547,0.9350919723510742,-1.1703655236197577,3.040549468321906,-0.11763677563433816,1.9878207203364866,-1.097360857114559,36.70868508526647,-39.81412083242506,1.0527287479854155,1,0.042797088623046875,-1.390869140625,-2.496434211730957,-4.022823333740234,1.4721832275390625,0,0.06149316404816063,-1.1348356468962202,40.39942932128906,-1.3999952460750407,40.463623046875,-7.26089989536172,40.63480758666992,0.06149316404816063
12283,2022-01-11,39.6718978881836,40.542083740234375,39.30813217163086,40.49215316772461,13442797.0,-0.021119294164864577,1.6821639863517452,-16.429171760391057,63.2911456676123,72.79789141287716,0.9536051195306428,-0.27045376687603806,-0.9489578965820513,-2.9873769380300743,10.794762768677666,1.2339515686035156,1.231674256198616,0.026391220092783385,-2.0283125445656864,2.081094984751253,-1.0009606622364515,1.0537431024220183,1.7047080993652273,18.819171442555437,-56.60796763063761,1.0273518823292354,1,0.6704711914062429,-0.4636230468750071,-1.6940097808837962,-3.1669044494628977,2.078102111816399,1,0.07380792807519398,2.183671687404497,40.52781677246094,-1.1348356468962202,40.39942932128906,-1.3999952460750407,40.463623046875,0.07380792807519398
12284,2022-01-12,39.93580627441406,39.97860336303711,39.40798950195313,39.57917404174805,12623328.0,0.006652275295079058,1.5806412656240243,-0.43478200209278367,62.939294395058496,71.06206345385952,0.6882771420048925,-0.43652652789182866,-1.1895850671267851,-3.2087850372606965,11.375349428372965,0.5706138610839773,1.3117252895746248,0.21398010253906108,-1.7591790951470756,2.1871393002251978,-0.7725994963040037,1.2005597013821259,1.399430236816407,42.30770219713819,-31.196765549999448,0.9865795988430681,1,0.40656280517578125,-0.7275314331054688,-1.9579181671142578,-3.4308128356933594,1.6941947937011648,2,0.052689424288934195,1.6821639863517452,39.6718978881836,2.183671687404497,40.52781677246094,-1.1348356468962202,40.39942932128906,0.052689424288934195
12285,2022-01-13,40.29243850708008,40.60627746582031,40.099857330322266,40.24251174926758,14125430.0,0.008930137286210282,-2.021279016841147,0.13999507963503727,65.06024387513224,69.68422556086205,0.2631556909041919,-0.7294409301650688,-1.5148628167440208,-3.5169950360994022,11.698916899309134,0.67047119140625,1.348492038370658,0.5064184188842802,-1.452522201221747,2.4653590389903073,-0.4730518911687369,1.4858887289372973,1.0022559173583971,66.34611676073177,-5.288355110896461,0.9794703100530142,1,-0.01782989501953125,-1.0841636657714844,-2.3145503997802734,-3.787445068359375,1.3575630187988281,3,0.04560564287297364,1.5806412656240243,39.93580627441406,1.6821639863517452,39.6718978881836,2.183671687404497,40.52781677246094,0.04560564287297364
12286,2022-01-14,40.1141242980957,40.39229583740234,39.95720291137695,40.2995719909668,10372417.0,-0.004425500555223061,1.3461759986835584,-3.7143948655256724,60.882837531584606,68.71434000002353,0.3034157712598571,-0.4695920079415714,-1.3137478584466038,-3.289095551390119,11.729192704735638,0.4350929260253835,1.2595323152647353,0.2610570907592802,-1.6429433825696904,2.165057564088251,-0.6909431459052087,1.213057327423769,1.1408388812866193,58.85420293649843,-9.140265915343257,0.9520002366644862,1,0.16048431396484375,-0.9058494567871094,-2.191514015197754,-3.609130859375,0.855876922607429,4,0.0519985541587098,-2.021279016841147,40.29243850708008,1.5806412656240243,39.93580627441406,1.6821639863517452,39.6718978881836,0.0519985541587098
12287,2022-01-18,39.97146987915039,40.10699081420898,39.46504974365234,39.54351043701172,14399521.0,-0.003556214212361186,-1.1951174970486609,-2.307709713251327,53.601353088569724,66.68969307173303,0.3697855715056235,-0.19539195100914952,-1.1508599341080412,-3.096954243807815,11.927383228541261,0.6490745544433665,1.0786959066007924,0.02853107452392578,-1.7037097238199976,1.7607718728678492,-0.8375893246480359,0.8946514736958875,1.2445566800769043,51.0988801090799,-12.474597308684253,0.8661203991719616,1,0.30313873291015625,-0.7631950378417969,-2.0488595962524414,-3.4664764404296875,1.3285293579101562,1,0.04424485275781409,1.3461759986835584,40.1141242980957,-2.021279016841147,40.29243850708008,1.5806412656240243,39.93580627441406,0.04424485275781409
12288,2022-01-19,40.29243850708008,40.570613861083984,39.94293975830078,39.98573684692383,12501354.0,0.008029943079403967,-2.200003889612789,0.7166605756460196,48.512987316378755,64.55759802673755,-0.010424180284744011,-0.36130079732787124,-1.4481379851893976,-3.364814371960101,11.063655321166511,0.6276741027832031,0.8873161699461249,0.239299964904788,-1.2611031307771299,1.7397030605867059,-0.5109015829361709,0.9895015127457469,0.885430164395288,73.80938737568587,13.3265819398163,0.7502015478409598,1,-0.2425098419189453,-1.0841636657714844,-2.3751773834228516,-3.787445068359375,2.3075599670410156,2,0.042379204540322624,-1.1951174970486609,39.97146987915039,1.3461759986835584,40.1141242980957,-2.021279016841147,40.29243850708008,0.042379204540322624
12289,2022-01-20,40.64194107055664,41.31954574584961,40.328102111816406,40.51355361938477,11848442.0,0.008674147716702496,-2.9714102348608713,0.41860696517410617,46.421662642575896,62.08651704714821,-0.4009752803323181,-0.5692121216667303,-1.745946172182343,-3.6621674442969123,11.308102787098317,1.0271072387695312,0.7719873078617496,0.4803859710693388,-0.8422859379710559,1.8030578801097334,-0.18094998345085855,1.1417219255895361,-1.3338088989257812,63.461518682697694,7.029920657340682,0.6613359545201968,1,-0.32810211181640625,-1.4336662292480469,-2.7139806747436523,-4.1369476318359375,1.918060302734375,3,0.02726392736802863,-2.200003889612789,40.29243850708008,-1.1951174970486609,39.97146987915039,1.3461759986835584,40.1141242980957,0.02726392736802863
12290,2022-01-21,40.49215316772461,40.97717666625977,40.29243850708008,40.83452224731445,13227029.0,-0.003685549924202447,1.181813761835857,-2.6666864749228956,40.040224560225425,57.8846409504083,-0.2757084757983961,-0.2999822709457547,-1.5674431187651692,-3.462393867379461,11.72643288403422,0.6847381591796946,0.6392819916277404,0.24500617980957173,-0.9125677074107656,1.4025800670299091,-0.33378076380059696,0.8237931234197404,-1.1437927246093764,55.384504623106444,3.4467217600607682,0.5787869436101704,1,-0.178314208984375,-1.2838783264160156,-2.564192771911621,-3.9871597290039062,1.7378463745117188,4,0.028100454319568646,-2.9714102348608713,40.64194107055664,-2.200003889612789,40.29243850708008,-1.1951174970486609,39.97146987915039,0.028100454319568646
12291,2022-01-24,40.01426315307617,40.791725158691406,38.98003005981445,40.69900131225586,14614728.0,-0.011802040080924892,3.1639268085255616,2.0,40.20197851209663,53.43908084324823,0.15846424106172918,0.2828529488330389,-1.0740769220963386,-2.9341701937237445,12.33979973488094,1.8116950988769531,0.5286099127441659,-0.29030170440673686,-1.2577033807868148,0.677099971973341,-0.7740025425967758,0.1933991337833021,1.3052825927734375,44.20714507003212,-5.1230093944583786,0.48370083819003745,1,0.13552474975585938,-0.8059883117675781,-2.018543243408203,-3.5092697143554688,2.7457351684570312,0,0.040878882776002934,1.181813761835857,40.49215316772461,-2.9714102348608713,40.64194107055664,-2.200003889612789,40.29243850708008,0.040878882776002934
12292,2022-01-25,39.55777359008789,40.0,39.35092544555664,39.67903137207031,11167351.0,-0.01140817116241677,-1.4266552572467643,0.17708635097493036,35.98551631493886,50.40512202628451,0.5172801758217389,0.8177851512513072,-0.6128451427229891,-2.4360959891934186,12.9666349242969,0.6633377075195312,0.4079608609334002,-0.769972419738771,-1.6316978107070312,0.09175297122948933,-1.200835115222901,-0.3391097242546408,1.7149818420410128,24.695005625397446,-22.83871319484847,0.4308626954841292,1,0.5920143127441406,-0.3494987487792969,-1.3124094009399414,-3.0099830627441406,3.5722274780273366,1,0.03570038206015491,3.1639268085255616,40.01426315307617,1.181813761835857,40.49215316772461,-2.9714102348608713,40.64194107055664,0.03570038206015491
12293,2022-01-26,39.72895812988281,40.2995719909668,39.436519622802734,39.68616485595703,11772454.0,0.004327456382373862,-2.1842031188425377,-0.35291156762198383,38.91796335031129,47.73608524353482,0.3967648896391651,0.6868727518955495,-0.7703021897416633,-2.569972682102488,13.093917452855273,0.8630523681640625,0.254666085564466,-0.6019975662231474,-1.4537458437168027,0.24975071127050796,-1.027871704969975,-0.1761234274763197,1.4979427947998047,32.01209868088507,-14.098434119029598,0.4258741387468288,1,0.42082977294921875,-0.5206832885742188,-1.4835939407348633,-3.1811676025390625,4.55104064941407,2,0.0395439795335597,-1.4266552572467643,39.55777359008789,3.1639268085255616,40.01426315307617,1.181813761835857,40.49215316772461,0.0395439795335597
12294,2022-01-27,40.03566360473633,40.7631950378418,39.66476440429688,40.01426315307617,15545937.0,0.007719947597186527,-2.0495107176142064,0.5000891424496345,44.932438231369574,45.49966239422786,0.11813717684118785,0.3699218046385724,-1.0679410539736267,-2.8340192023775472,12.354994286741197,1.0984306335449148,0.07632365285565612,-0.27674713134765483,-1.1376658000966984,0.5841715374013887,-0.707206465722173,0.1537122030268634,1.1462999026489271,52.85708828360755,6.134648793105981,0.430459334374521,1,0.11412429809570312,-0.3245353698730469,-1.9436511993408203,-3.487873077392578,3.7943382263183594,3,0.06405126426033303,-2.1842031188425377,39.72895812988281,-1.4266552572467643,39.55777359008789,3.1639268085255616,40.01426315307617,0.06405126426033303
12295,2022-01-28,40.89158248901367,40.92011260986328,39.614837646484375,39.8858757019043,11840871.0,0.021378910881249436,1.4563708282184367,46.99465240641711,54.90753230036085,44.83573959075856,-0.7195207456379009,-0.513445337560519,-1.8927035223834565,-3.638338345504394,11.202187037219128,1.3052749633789062,0.056396172507923836,0.5798851013183608,-0.27898438319649443,1.438754585833216,0.15045035906093318,1.0093198435757884,0.24634234942016775,98.52943778867083,49.21490355710539,0.42943474225742817,1,-0.7417945861816406,-1.062765121459961,-2.799570083618164,-4.343791961669922,2.598419189453125,4,0.04080103490065712,-2.0495107176142064,40.03566360473633,-2.1842031188425377,39.72895812988281,-1.4266552572467643,39.55777359008789,0.04080103490065712
12296,2022-01-31,41.33380889892578,41.36947250366211,40.4136962890625,40.47789001464844,13534347.0,0.010814607383583752,1.0615373222748816,0.8510620543164922,57.56359496824729,45.27598868850051,-1.0845973481875575,-0.9960671704239985,-2.2825862485196993,-4.035550160966338,9.822690800707996,0.9557762145996094,0.03381580102779225,1.0153354644775376,0.12543652820059492,1.9052344007544804,0.5703859963390698,1.4602849326160054,-2.353778839111328,98.23320419540774,45.369204458580946,0.4449494681384712,1,-1.1590576171875,-1.2553482055664062,-3.2417964935302734,-4.786018371582031,2.2161903381347656,0,0.021681782230667856,1.4563708282184367,40.89158248901367,-2.0495107176142064,40.03566360473633,-2.1842031188425377,39.72895812988281,0.021681782230667856
12297,2022-02-01,41.24821853637695,41.51925659179688,40.60627746582031,41.12696075439453,10562948.0,-0.002070710752984928,1.7526985605759622,0.1416697121769902,67.29266073704812,47.36261906857487,-0.8927350199915409,-0.9146790427560205,-2.1436478045319802,-3.9035053752504396,9.621174638589986,0.9129791259765696,-0.032807372936886736,0.9026409149169936,-0.0664685448585729,1.8717503746925601,0.41808618502921036,1.3871956448047769,-2.220399627685545,86.98644814708281,28.584338119483704,0.48455472988778275,2,-0.9985752105712891,-1.0984325408935547,-3.1562061309814453,-4.6790313720703125,2.3517799377441406,1,0.03665078975042291,1.0615373222748816,41.33380889892578,1.4563708282184367,40.89158248901367,-2.0495107176142064,40.03566360473633,0.03665078975042291
12298,2022-02-02,42.86000061035156,43.09000015258789,40.79999923706055,41.060001373291016,29696500.0,0.03907519236383927,1.0265509878554127,14.844401799477774,74.75761079495908,50.51105775217301,-2.349032919470936,-2.4806383190394996,-3.6838624845321846,-5.455344559076934,9.539198816045479,2.2900009155273438,-0.018309549155084426,2.404589843750003,0.9219778145602859,3.8872018729397197,1.663283829155148,3.1458958583448577,-3.7325241943359373,93.38161764140888,31.582804104131924,0.7413060145948585,2,-1.8249855041503906,-1.8249855041503906,-4.767988204956055,-6.069700241088867,0.7700004577636648,2,0.006299590618728423,1.7526985605759622,41.24821853637695,1.0615373222748816,41.33380889892578,1.4563708282184367,40.89158248901367,0.006299590618728423
12299,2022-02-03,43.790000915527344,44.02000045776367,42.18999862670898,42.18999862670898,25588400.0,0.021698560241064646,-1.2874990165247566,0.8888905372155704,76.99146567281056,54.61675120912692,-3.112871729183155,-3.3330255071453507,-4.538061066655914,-6.326788253779952,9.530683919544396,1.8300018310546946,0.08533184758121592,3.176830482482913,1.0726640125148705,5.2809969524509555,2.124747247498888,4.228913717466938,-4.424773075317383,94.77886398097658,32.16912080086311,1.0520832349840212,2,-2.2899856567382812,-2.2899856567382812,-5.462610244750977,-6.429086685180664,-0.20999908447265625,3,0.011189720336264974,1.0265509878554127,42.86000061035156,1.7526985605759622,41.24821853637695,1.0615373222748816,41.33380889892578,0.011189720336264974
12300,2022-02-04,43.52000045776367,43.900001525878906,42.61999893188477,42.66999816894531,17454600.0,-0.006165801601249465,-1.694740139015513,0.5312506705512922,75.91714224340626,58.585102734827984,-2.6465125364718176,-2.9748296628387223,-4.203491148612969,-5.9971567652318925,9.817443096301092,1.2800025939941335,0.1994381357745425,2.7540111541748047,0.2835146022810946,5.224507706068515,1.5187628782279532,3.989259430121656,-3.7823908081494153,86.13539023304078,22.098400106644462,1.235248275946854,2,-1.8345375061035156,-2.0199851989746094,-4.746818542480469,-5.691896438598633,0.23999786376953125,4,0.007123193245180959,-1.2874990165247566,43.790000915527344,1.0265509878554127,42.86000061035156,1.7526985605759622,41.24821853637695,0.007123193245180959
12301,2022-02-07,43.63999938964844,43.7400016784668,43.040000915527344,43.099998474121094,14388000.0,0.0027573283690844885,-1.1212271839273122,0.6352934840658281,78.01239826137716,63.25475628443224,-2.456434489850949,-2.9930611641251943,-4.259184163795069,-6.061574249009006,10.46122703464613,0.7000007629394531,0.3130842148778967,2.7119815826415987,-0.0635290217665414,5.487492187049739,1.3242262804375287,4.099736884845669,-3.5597984753822303,88.86842696340432,22.236697485076036,1.3877553022040718,2,-1.9117393493652344,-2.139984130859375,-4.6457061767578125,-5.590784072875977,-0.20000076293946023,0,-0.0034371611658917667,-1.694740139015513,43.52000045776367,-1.2874990165247566,43.790000915527344,1.0265509878554127,42.86000061035156,-0.0034371611658917667
12302,2022-02-08,43.02000045776367,44.02000045776367,42.959999084472656,43.88000106811523,14755400.0,-0.014207125127316811,-1.1632606986321632,-1.5925910227609752,69.91771221001494,66.69917282439931,-1.4457022255915604,-2.294416920563016,-3.5559241181626646,-5.381404317783648,11.203001836880405,1.0600013732910156,0.46421115325600226,1.9673734664917006,-0.9525080150275755,4.887254948010977,0.5074327257320661,3.427314207251335,-2.624615580017668,68.9441111521803,3.0872795597189366,1.4599407407596363,2,-1.2025814056396484,-1.5199851989746094,-3.8473892211914062,-4.539257049560547,0.43000030517578125,1,0.012319822725646468,-1.1212271839273122,43.63999938964844,-1.694740139015513,43.52000045776367,-1.2874990165247566,43.790000915527344,0.012319822725646468
12303,2022-02-09,42.599998474121094,43.4900016784668,42.540000915527344,43.15999984741211,10408500.0,-0.00976294698218172,-1.7941343116960344,0.6511639254094197,64.15277150503391,68.83476541036201,-0.6432603594709576,-1.7326344791818542,-3.0728405321835197,-4.899418339605219,12.659162322919713,0.9500007629394531,0.657403925585939,1.4009664535522433,-1.5210504908785083,4.322983397982995,-0.060042018663132524,2.861974925767619,-1.9146443499736776,22.404340829310488,-41.947987920967975,1.4610084722153744,2,-0.7825794219970703,-1.0999832153320312,-3.1759605407714844,-3.983736038208008,0.6500015258789062,2,0.023474179244571625,-1.1632606986321632,43.02000045776367,-1.1212271839273122,43.63999938964844,-1.694740139015513,43.52000045776367,0.023474179244571625
12304,2022-02-10,42.040000915527344,42.90999984741211,41.959999084472656,42.209999084472656,11356500.0,-0.01314548306695229,-4.757548434826837,0.3035674143909101,60.56149739579944,69.46298375429963,0.25809324592913185,-1.061328030672712,-2.421856306676382,-4.278355532962678,13.921219105656824,0.9500007629394531,0.9195717794909086,0.7357591629028306,-2.1459975017932607,3.617515827598922,-0.7051191694452186,2.17663749525088,-1.08787508469063,3.88358144280643,-59.05835553945589,1.440878332348047,2,0.1768474578857422,-0.5399856567382812,-2.5571184158325195,-3.234722137451172,1.6199989318847656,3,0.037821125546184886,-1.7941343116960344,42.599998474121094,-1.1632606986321632,43.02000045776367,-1.1212271839273122,43.63999938964844,0.037821125546184886
12305,2022-02-11,42.13000106811523,42.7400016784668,41.9900016784668,42.11999893188477,11253700.0,0.002140821851282171,-4.555624629122043,-0.05883672919837256,65.24329779491788,70.31628406837415,0.4048065048258138,-1.061002195716462,-2.4078305191548353,-4.29828886172281,14.684587530165732,0.75,1.1845800501452501,0.7338811874389606,-2.129160177966611,3.596922552844532,-0.6976394952638216,2.165401870141743,-0.9324452671243577,8.252517976285587,-54.70218566449927,1.4315206827027853,2,0.18313789367676492,-0.6299858093261648,-2.522296905517571,-3.2212982177734304,1.5,4,0.034417297084686105,-4.757548434826837,42.040000915527344,-1.7941343116960344,42.599998474121094,-1.1632606986321632,43.02000045776367,0.034417297084686105
12306,2022-02-14,42.20000076293945,42.349998474121094,41.27999877929688,42.27000045776367,13118500.0,0.0016615165689422007,8.304518012339884,-6.998474446996976,70.15919102923507,70.6347874341727,0.5259016485463803,-1.0189636746431034,-2.3853325105645453,-4.301203318728511,15.365776746358486,1.0699996948242116,1.424041202201181,0.6995870590209989,-2.1184355998432522,3.51760971788525,-0.7094242704111267,2.1085983884531245,1.8199996948242188,33.57669416309892,-32.80411004126137,1.4090113294321258,2,0.20999908447265625,-0.6999855041503906,-2.592296600341797,-3.2912979125976562,1.5,0,0.03696676612299399,-4.555624629122043,42.13000106811523,-4.757548434826837,42.040000915527344,-1.7941343116960344,42.599998474121094,0.03696676612299399
12307,2022-02-15,41.7400016784668,42.5099983215332,41.43000030517578,42.33000183105469,10471900.0,-0.010900452041617825,1.2736964683679002,8.428610354223434,64.69584037438804,69.51681294299813,1.187918642351562,-0.4423571243142561,-1.832134782460379,-3.7791878392890297,16.455239101701146,1.0799980163574219,1.5506428952251738,0.15116138458252237,-2.5743243198817467,2.8766470890467915,-1.2115814676496086,1.5139042368146534,2.225198745727539,20.814583516731744,-47.85175019197317,1.362742852232133,2,0.9099979400634766,-0.23998641967773438,-2.0574045181274414,-2.6743812561035156,2.7299995422363352,1,0.04072824340874881,8.304518012339884,42.20000076293945,-4.555624629122043,42.13000106811523,-4.757548434826837,42.040000915527344,0.04072824340874881
12308,2022-02-16,42.0,42.290000915527344,41.560001373291016,41.959999084472656,9731500.0,0.006228996432152467,1.3548268012059312,-0.06779814437655578,64.4531866175144,68.12367082574302,0.8863046480752885,-0.5985584479099728,-2.012157261930625,-3.970358815564609,17.351497470788214,0.7299995422363281,1.6434647383493015,0.3257816314697237,-2.334922665610648,2.9864859285500955,-1.0045705170704622,1.6561337800099096,1.9114963912963887,44.17182508571337,-25.399820805226973,1.3303521485401877,2,0.6499996185302734,-0.4999847412109375,-2.146219253540039,-2.9343795776367188,3.509998321533203,2,0.0345238276890345,1.2736964683679002,41.7400016784668,8.304518012339884,42.20000076293945,-4.555624629122043,42.13000106811523,0.0345238276890345
12309,2022-02-17,41.75,42.0099983215332,41.43000030517578,41.849998474121094,7960000.0,-0.005952380952380931,1.7619073569482289,-2.499904634751097,56.93436010267694,66.01447281010643,0.9124531709413617,-0.27540950539537334,-1.6924051852320758,-3.6483003976522497,17.437417890535517,0.5799980163574219,1.6996154330566071,0.020378684997560015,-2.5955907599223735,2.6363481299174936,-1.2876060374624032,1.3283634074575232,2.108866439056399,32.19180050740565,-32.32406995034727,1.3079847224599659,2,0.8999996185302734,-0.2499847412109375,-1.9746780395507812,-2.6130523681640625,4.270000457763672,3,0.03592814371257491,1.3548268012059312,42.0,1.2736964683679002,41.7400016784668,8.304518012339884,42.20000076293945,0.03592814371257491
12310,2022-02-18,41.63000106811523,41.9900016784668,41.45000076293945,41.9900016784668,8963800.0,-0.002874225913407691,2.0,3.600061036087658,52.524063858214156,63.182435654199416,0.8226748254305107,-0.06935074945445763,-1.4913433249143964,-3.4483510016760874,17.575965276368567,0.5400009155273438,1.5491445168438958,-0.15651264190674397,-2.7078598004188166,2.3948345166053286,-1.4321862211627803,1.1191609373492923,2.1772880177459797,28.455481225788855,-30.481939204255884,1.2756735792560354,2,1.0199985504150462,-0.12998580932616477,-1.8546791076660085,-2.4930534362792898,5.36000061035157,4,0.048762880788193685,1.7619073569482289,41.75,1.3548268012059312,42.0,1.2736964683679002,41.7400016784668,0.048762880788193685
12311,2022-02-22,41.650001525878906,41.959999084472656,41.36000061035156,41.72999954223633,11475100.0,0.00048043375571760194,1.222228501592998,0.22221633535370222,53.462585664681654,61.35408826027349,0.5483750342554075,0.04161090762723063,-1.4217087510355668,-3.3923702326909506,18.44494115894615,0.5999984741210938,1.2787333478791822,-0.21829910278320597,-2.631573797555653,2.194975591989241,-1.424936450169426,0.988338244603014,2.1067417538510114,25.21752110526927,-28.925516473461656,1.206637347386222,2,0.7349987030029297,-0.14998626708984375,-1.908559799194336,-2.5130538940429688,5.579998016357422,1,0.0475390028738909,2.0,41.63000106811523,1.7619073569482289,41.75,1.3548268012059312,42.0,0.0475390028738909
12312,2022-02-23,40.97000122070313,41.88999938964844,40.810001373291016,41.72000122070313,8161900.0,-0.01632653734125944,-1.018688456794058,9.375232463878689,30.595469357062385,57.6254991327211,1.013592312467189,0.8778440078982115,-0.675832495555234,-2.636268717860297,19.102158364464678,1.0799980163574219,0.9960804550986779,-0.9689107894897404,-3.1709283983089094,1.2331068193294286,-2.0699195938993213,0.13209801491984052,2.737207169018127,10.810803844597913,-36.783840988955326,1.1010088044095843,2,0.8899993896484304,0.5300140380859304,-1.2285594940185618,-1.8330535888671946,6.659999847412095,2,0.06663410937016967,1.222228501592998,41.650001525878906,2.0,41.63000106811523,1.7619073569482289,41.75,0.06663410937016967
12313,2022-02-24,41.29999923706055,41.400001525878906,40.11000061035156,40.84000015258789,11997700.0,0.00805462549487701,2.9090719933416564,-0.6133321126302084,20.843022710440763,53.21233527879236,0.536182042380787,0.7078721934885408,-0.9400504014327709,-2.8812101617064982,20.327217770762644,1.2900009155273438,0.6724029224422239,-0.7174648284912095,-2.6874016284880184,1.2524719715055994,-1.7024332284896175,0.2675035715071985,2.291320872003503,62.63158211748077,20.13771128892696,0.9849683999984054,2,0.1250019073486328,0.20001602172851562,-1.5585575103759766,-2.1630516052246094,6.3600006103515625,3,0.0767554973898883,-1.018688456794058,40.97000122070313,1.222228501592998,41.650001525878906,2.0,41.63000106811523,0.0767554973898883
12314,2022-02-25,42.599998474121094,42.68000030517578,41.290000915527344,41.34000015258789,7981400.0,0.03147697968705998,-1.0441215657125227,2.7391322375731844,41.32072226008935,50.55427133047809,-0.7554739836602096,-0.4112481532429655,-2.1511389487334043,-4.0941075694555735,21.221305914333325,1.3899993896484375,0.46519693228353987,0.4543176651000991,-1.293831120298158,2.202466450498356,-0.4197567275990295,1.3283920577992276,0.7824424650202104,96.8870879161657,57.438607772037024,0.8740743926991277,2,-1.2049980163574219,-1.0999832153320312,-2.9708967208862305,-3.4630508422851562,4.740001678466797,4,0.06830985801982825,2.9090719933416564,41.29999923706055,-1.018688456794058,40.97000122070313,1.222228501592998,41.650001525878906,0.06830985801982825
12315,2022-02-28,42.560001373291016,42.849998474121094,41.900001525878906,42.150001525878906,13253600.0,-0.0009388991141484615,-1.0879057308500069,0.32539713776222295,39.655171153816646,47.16493578876493,-0.7242270574505199,-0.2528101839452077,-2.040177938547828,-3.9662431050414924,22.054645317949532,0.9499969482421875,0.32473960880106034,0.3308996200561509,-1.3219023192696397,1.9837015593819416,-0.49550134960674086,1.1573005897190427,0.6260931461229049,89.41615595162848,53.89661918745393,0.8264009696628949,2,-1.0800018310546875,-1.0599861145019531,-2.7989444732666016,-3.423053741455078,5.239997863769531,0,0.08129696834652878,-1.0441215657125227,42.599998474121094,2.9090719933416564,41.29999923706055,-1.018688456794058,40.97000122070313,0.08129696834652878
12316,2022-03-01,42.22999954223633,42.650001525878906,41.86999893188477,42.0,8039100.0,-0.007753802171204471,-2.1836731516298675,0.5609747020348161,41.98780842608298,44.64182112784214,-0.4352987043675327,0.15576041526061601,-1.6339956202147903,-3.558170180310654,22.459423054298313,0.7800025939941335,0.23740628353627358,-0.04391174316405966,-1.6422086208057394,1.55438513447762,-0.8430601819849031,0.7552366956567838,0.7715293426338476,77.37228411441873,44.17718374339299,0.7991484388208404,3,-0.75,-0.7299842834472656,-2.468942642211914,-3.0930519104003906,7.479999542236328,1,0.1127161304245281,-1.0879057308500069,42.560001373291016,-1.0441215657125227,42.599998474121094,2.9090719933416564,41.29999923706055,0.1127161304245281
12317,2022-03-02,42.7599983215332,43.02999877929688,42.13999938964844,42.34000015258789,7133700.0,0.01255029090793136,-1.1707310265261295,1.8260826298243578,51.58730338941102,43.21227854694176,-0.9000445427111288,-0.2689623230604923,-2.0607694470756286,-4.0016678479861625,22.86866703936826,0.8899993896484446,0.11689066554825445,0.4104980468749986,-1.1253259153154715,1.9463220090654687,-0.35741393422024004,1.1784100279702372,-2.6499977111816406,90.75340318239991,53.87205521306418,0.7679119810952362,3,-1.1899986267089844,-1.0745353698730469,-3.0809669494628906,-3.6230506896972656,7.260002136230469,2,0.10453698307214632,-2.1836731516298675,42.22999954223633,-1.0879057308500069,42.560001373291016,-1.0441215657125227,42.599998474121094,0.10453698307214632
12318,2022-03-03,43.13000106811523,43.310001373291016,42.77000045776367,42.79999923706055,7236200.0,0.008653011251305243,-1.7692397981141672,0.7857220708446697,61.23712734889254,43.690363796521275,-1.221336522799696,-0.6510814572058194,-2.31836012374081,-4.278039734692264,22.082760917589013,0.5500030517578125,-0.037414287869303564,0.767000770568842,-0.7922847126922719,2.326286253829956,-0.012641971061711388,1.5466435121993953,-2.9616004943847614,91.0890958225294,47.966909613697155,0.7796427416305551,3,-1.4200000762939382,-1.4017410278320241,-3.4509696960449148,-3.9930534362792898,7.0,3,0.10433572660694224,-1.1707310265261295,42.7599983215332,-2.1836731516298675,42.22999954223633,-1.0879057308500069,42.560001373291016,0.10433572660694224
12319,2022-03-04,44.27999877929688,44.27999877929688,42.540000915527344,42.88000106811523,9041500.0,0.026663521509435295,1.4857152977784651,4.24239376705058,68.18951389332653,45.4309693559782,-2.206779274277821,-1.8577345687400921,-3.3526819543014668,-5.317885572840218,20.945277777117642,1.7399978637695384,-0.0907060917774487,1.8924985885620202,0.22702499971439494,3.5579721774096456,1.0597617941382111,2.7252353829858293,-3.985934173583992,100.0,50.29967616599381,0.8327367944238115,3,-2.0849990844726634,-2.332580566406257,-4.60096740722657,-5.143051147460945,3.9600028991699148,4,0.07633245621712947,-1.7692397981141672,43.13000106811523,-1.1707310265261295,42.7599983215332,-2.1836731516298675,42.22999954223633,0.07633245621712947
12320,2022-03-07,43.83000183105469,44.72999954223633,43.77000045776367,44.16999816894531,10065200.0,-0.010162532986622175,-3.1739173701756425,-0.24285492410102177,62.95710490071154,46.4859159377593,-1.5778183419116019,-1.4580787573445733,-2.799740690118469,-4.76743516531252,19.86266919047367,0.9599990844726562,-0.16813826406416155,1.4270015716552749,-0.2878874007760146,3.1418905440865643,0.5695570854396337,2.284446057870916,-3.296781174926757,68.53155527575178,16.09805289023351,0.857444486215644,3,-1.4100017547607422,-1.657583236694336,-3.8995437622070312,-4.69305419921875,4.219997406005859,0,0.08008209388315102,1.4857152977784651,44.27999877929688,-1.7692397981141672,43.13000106811523,-1.1707310265261295,42.7599983215332,0.08008209388315102
12321,2022-03-08,43.4900016784668,44.290000915527344,43.099998474121094,44.15999984741211,8624200.0,-0.007757247054162586,1.5591441955093235,1.9706040750381473,64.18154524534658,50.21770214756866,-1.0609347384456242,-1.190953016740039,-2.361383819633545,-4.336935989365799,18.413484312362232,1.19000244140625,-0.16258462947102004,1.094501304626462,-0.5987851394498733,2.7877877487027973,0.24785808258829434,1.9411445266646297,-2.621038711450197,52.123637424092685,-4.1314267981281105,0.8466432220381689,3,-1.0700016021728516,-1.0700016021728516,-3.500699043273926,-4.353054046630859,5.149997711181641,1,0.09910318216262004,-3.1739173701756425,43.83000183105469,1.4857152977784651,44.27999877929688,-1.7692397981141672,43.13000106811523,0.09910318216262004
12322,2022-03-09,43.54999923706055,43.91999816894531,43.2599983215332,43.7400016784668,8573000.0,0.001379571310144545,1.4000194204386245,0.28358650846068006,62.981590380045425,54.89976522196918,-0.8006718708722502,-1.2745556682971966,-2.3276577182587204,-4.317125123642299,16.704904291210504,0.6599998474121094,-0.10352956398831026,1.1279989242553725,-0.6220755101372077,2.8780733586479528,0.25296170705907883,2.003036141451666,-2.3721533440263656,46.11867373866694,-11.182976504397914,0.8750372171962906,3,-0.5399990081787109,-1.1299991607666016,-3.4233932495117188,-4.413051605224609,5.479999542236335,2,0.14144661206262477,1.5591441955093235,43.4900016784668,-3.1739173701756425,43.83000183105469,1.4857152977784651,44.27999877929688,0.14144661206262477
12323,2022-03-10,43.599998474121094,43.810001373291016,43.13999938964844,43.310001373291016,9859100.0,0.0011480881271290766,-1.12698681812402,-1.5262809187279152,66.03121314215291,57.64537531997624,-0.5477029867184768,-1.3131205325032198,-2.299815325641518,-4.282570544003676,15.459499466950971,0.6700019836425781,-0.040706130249354544,1.1279981613159151,-0.698941115220876,2.9549374378527062,0.21452852304751957,2.0414677995843107,-2.1379802891507396,48.40174535573381,-11.57727944876558,0.9134696382683963,3,-0.2999992370605469,-1.1799983978271484,-3.4002838134765625,-4.391725540161133,5.630001068115234,3,0.14724775707167037,1.4000194204386245,43.54999923706055,1.5591441955093235,43.4900016784668,-3.1739173701756425,43.83000183105469,0.14724775707167037
12324,2022-03-11,43.63000106811523,44.400001525878906,43.59000015258789,44.2400016784668,6407400.0,0.0006881329138563874,-1.3478217602830607,-2.1034714092158993,67.60565650487314,60.75098480342696,-0.4651502519378994,-1.2837133608843985,-2.2739367697353643,-4.227897600906331,15.103739187467047,0.8100013732910156,0.23374754374464146,1.078500747680657,-0.8067353015639611,2.963736796925275,0.13588272305835147,2.0211187723029624,-1.9065443745635946,32.515475257140416,-30.15185471580783,0.9426180246223077,3,-0.3300018310546804,-1.210000991821282,-2.5949859619140554,-3.6363563537597585,5.869998931884773,4,0.14898005594481178,-1.12698681812402,43.599998474121094,1.4000194204386245,43.54999923706055,1.5591441955093235,43.4900016784668,0.14898005594481178
12325,2022-03-14,43.58000183105469,44.11999893188477,43.52000045776367,43.70000076293945,6793400.0,-0.0011459829437656666,-3.9999523166177178,0.19671936363408732,66.90020309451916,63.519028655475424,-0.28524470494158294,-1.180013804302341,-2.1835811937007463,-4.097551078123253,14.694870197173444,0.5999984741211009,0.5448680653666216,0.9560014724731474,-0.9720231339176664,2.884026078863961,-0.008010830722255946,1.9200137756685507,-1.616021709608276,36.9232484711903,-29.222082270372077,0.9640123031954068,3,-0.1450023651123047,-1.1600017547607422,-2.079986572265625,-3.121356964111328,6.6699981689453125,0,0.10692977631064338,-1.3478217602830607,43.63000106811523,-1.12698681812402,43.599998474121094,1.4000194204386245,43.54999923706055,0.10692977631064338
12326,2022-03-15,43.7599983215332,44.02000045776367,43.27000045776367,43.88999938964844,6385000.0,0.004130254311973225,2.8461222453710495,1.0833518771656547,76.77546755778984,66.31771356307307,-0.2518745357086516,-1.3040037970407639,-2.329725319490329,-4.205473977700763,15.040464602274723,0.75,0.6840964096102411,1.0579980850219712,-0.9232886201862129,3.0392847902301554,0.0673547324178827,2.0486414376260598,-1.5747366464235952,49.2061810101059,-22.94971656102299,0.9906433526040916,3,-0.12499809265136719,-1.3399982452392578,-2.1672592163085938,-3.3013534545898438,5.980003356933594,1,0.0980347595995299,-3.9999523166177178,43.58000183105469,-1.3478217602830607,43.63000106811523,-1.12698681812402,43.599998474121094,0.0980347595995299
12327,2022-03-16,43.43999862670898,44.09000015258789,42.709999084472656,43.63999938964844,8718600.0,-0.007312607566229312,1.5090876303496683,1.5384547668652795,70.57695947462699,67.35547268815468,0.1952608114336627,-0.8960557180614259,-1.9630277269728609,-3.8129353324159254,14.999248972066049,1.3800010681152344,0.8398396092729854,0.6529985427856388,-1.30018033474051,2.606177420311788,-0.3235908959774392,1.6295879815487169,-1.0511579222292298,43.195176785004456,-28.91937766482038,0.9765894387630759,3,0.19500160217285867,-1.019998550415032,-1.8258609771728445,-2.981353759765618,5.210002899169922,2,0.11970536204718596,2.8461222453710495,43.7599983215332,-3.9999523166177178,43.58000183105469,-1.3478217602830607,43.63000106811523,0.11970536204718596
12328,2022-03-17,43.45000076293945,43.75,43.310001373291016,43.47000122070313,7454400.0,0.00023025176212421172,-1.9333316379080148,0.10000190734138886,60.8696161197134,66.54215071330877,0.26309103394761024,-0.8346505828218795,-1.9238732411567483,-3.752337255505445,14.9558059979867,0.4399986267089844,1.0161708770781956,0.5905006408691378,-1.3472618976121709,2.5282631793504464,-0.37838062837151654,1.559381910109792,-0.8738673514391806,43.78701831052042,-24.153240048484534,0.9688812692406527,3,0.26999855041503906,-1.0300006866455078,-1.7912836074829102,-2.9913558959960938,5.319999694824219,3,0.12842342735047474,1.5090876303496683,43.43999862670898,2.8461222453710495,43.7599983215332,-3.9999523166177178,43.58000183105469,0.12842342735047474
12329,2022-03-18,43.25,43.52999877929688,42.86000061035156,43.310001373291016,13086000.0,-0.004603009422960547,1.6800131226586639,2.999999999998934,58.47665018628299,66.04432241170561,0.337067831271213,-0.5444246360278555,-1.6751066276649738,-3.4853714004853913,14.88200246139697,0.6699981689453196,1.1010357775692228,0.3154998779296889,-1.5564474333852445,2.1874471892446223,-0.6204737777277742,1.251473533587152,-0.5400009155273438,38.297941415983125,-25.813484946759196,0.9359736556574654,3,0.30500030517578125,-0.8299999237060547,-1.591282844543457,-2.7913551330566406,5.1699981689453125,4,0.13826588536962614,-1.9333316379080148,43.45000076293945,1.5090876303496683,43.43999862670898,2.8461222453710495,43.7599983215332,0.13826588536962614
12330,2022-03-21,43.65999984741211,43.709999084472656,43.209999084472656,43.290000915527344,8522100.0,0.009479765258083361,1.1276713173764477,-6.166507724585161,67.22894467853538,66.38292234872658,-0.11128566467398571,-0.8374824892048593,-2.025052310590837,-3.8302393957958145,14.874268108099315,0.5,1.1167501789289531,0.623999786376956,-1.1685857802581339,2.416585353012046,-0.2722929969405854,1.5202925696944973,-0.7999992370605469,68.84058171324003,6.14191609344018,0.8962927833175439,3,-0.10499954223632812,-1.239999771118164,-1.8015680313110352,-3.20135498046875,4.130001068115234,0,0.1337608834859867,1.6800131226586639,43.25,-1.9333316379080148,43.45000076293945,1.5090876303496683,43.43999862670898,0.1337608834859867
12331,2022-03-22,43.63000106811523,43.9900016784668,43.349998474121094,43.810001373291016,5690300.0,-0.0006870998488713864,1.3703782195283911,-0.48648871568053226,61.917865772597516,66.26473072567681,-0.0663130703407191,-0.6867515386394629,-1.932040296205436,-3.7341664297262085,15.100559655387835,0.6400032043457031,0.9770589905277021,0.49500102996825746,-1.1908097019136576,2.1808117618501726,-0.3479043359727001,1.337906395909215,-0.7700004577636648,66.66675880904086,7.2063163671407295,0.8429053659409564,3,-0.07500076293944602,-1.210000991821282,-1.7234239578247,-3.171356201171868,4.709999084472663,1,0.1517304324964288,1.1276713173764477,43.65999984741211,1.6800131226586639,43.25,-1.9333316379080148,43.45000076293945,0.1517304324964288
12332,2022-03-23,43.70000076293945,44.0099983215332,43.04999923706055,43.61999893188477,7221300.0,0.00160439360785114,1.742866485013624,-0.4444538634340124,58.507481381949056,65.42876053009861,-0.12605326024227992,-0.5710161917625314,-1.9410531014886345,-3.7457834669615977,15.942654634221249,0.9599990844726562,0.8975622498838831,0.4285007476806655,-0.9294125684552412,1.7864140638165722,-0.2504559103872879,1.1074574057486188,-0.6904002380371068,73.04363690644021,16.857629235662372,0.6789566580679528,3,-0.14500045776367188,-1.2800006866455078,-1.7449932098388672,-3.2413558959960938,3.079998016357429,2,0.1382151215120726,1.3703782195283911,43.63000106811523,1.1276713173764477,43.65999984741211,1.6800131226586639,43.25,0.1382151215120726
12333,2022-03-24,44.47000122070313,44.56999969482422,43.77999877929688,43.84000015258789,4872800.0,0.017620147467289904,-1.1066583930542555,7.874833110815207,53.1987012019533,63.827987718663074,-0.8489408317407694,-1.150329249277931,-2.612268734111005,-4.45734215309664,16.50650657290469,0.8699989318847656,0.8528087272610918,1.040001106262217,-0.0655642332205133,2.1455664457449473,0.4872184365208483,1.5927837760035857,-1.4200019836425852,94.15213288538543,41.711017560510975,0.5527826697413666,3,-0.8300018310546946,-2.050001144409187,-2.394993782043464,-4.011356353759773,2.180000305175767,3,0.09399595660972815,1.742866485013624,43.70000076293945,1.3703782195283911,43.63000106811523,1.1276713173764477,43.65999984741211,0.09399595660972815
12334,2022-03-25,45.5099983215332,45.54999923706055,44.41999816894531,44.47000122070313,5698500.0,0.02338648689638223,1.0178609745879612,1.6507862501589154,73.59549779207924,64.57190935172531,-1.781566352313078,-2.067120769877029,-3.5478672812573464,-5.440228821705276,17.356364329272925,1.1300010681152344,0.843826331319562,1.9344982147216783,0.5564836412491303,3.3125127881942262,1.2454909279854007,2.623505501457956,-2.4599990844726562,98.39996337890625,46.0115904040247,0.6890072867362741,3,-1.3799991607666016,-2.6799983978271484,-3.434990882873535,-5.051353454589844,1.1800003051757741,4,0.07163265779968153,-1.1066583930542555,44.47000122070313,1.742866485013624,43.70000076293945,1.3703782195283911,43.63000106811523,0.07163265779968153
12335,2022-03-28,46.02000045776367,46.02999877929688,45.31999969482422,45.58000183105469,9274700.0,0.011206375632608179,2.0869842849441658,0.4230767820004504,83.91423159841099,65.36510535623876,-2.133406711544353,-2.429162124526748,-3.9568892041792054,-5.887866753542156,18.222240504359725,0.7099990844726634,0.830159342495719,2.271500396728513,0.5940553227428751,3.9489454707141505,1.432777859735694,3.1102229337213316,-2.720001220703125,99.66448580305126,45.29108143128421,0.8387225369928172,3,-1.6500015258789062,-2.950000762939453,-3.944993019104004,-5.490028381347656,1.8999977111816406,0,0.05215118833786869,1.0178609745879612,45.5099983215332,-1.1066583930542555,44.47000122070313,1.742866485013624,43.70000076293945,0.05215118833786869
12336,2022-03-29,46.9900016784668,47.02000045776367,46.0099983215332,46.0099983215332,8463700.0,0.02107781858006219,-1.061221788853337,2.2272873082891897,87.06899670160173,67.19755393701372,-2.902251384682387,-3.1877069415309762,-4.806808239992897,-6.79276064332673,19.41243422239002,1.0100021362304688,0.8360333120596124,3.0035015106201186,0.9293872529691569,5.07761576827108,1.9664443817946378,4.0405586394455995,-3.362402496337893,99.24436347423688,42.01635165780847,1.0370571288254802,3,-2.0500011444091797,-3.4250011444091797,-4.914994239807129,-6.460029602050781,-0.09000015258789773,1,0.017024882070330927,2.0869842849441658,46.02000045776367,1.0178609745879612,45.5099983215332,-1.1066583930542555,44.47000122070313,0.017024882070330927
12337,2022-03-30,47.22999954223633,47.25,46.790000915527344,46.95000076293945,6125800.0,0.005107424030578622,1.874997019764919,0.28571206140863054,87.57766624149481,70.16511506165611,-2.8475509997685364,-3.2418652336598157,-4.916860406303215,-6.9662779653043,20.34099930411786,0.45999908447265625,0.8666558899394374,3.0199993133544893,0.572607655733826,5.467390970975153,1.7963034845441541,4.243695142164825,-3.1274641815185547,99.42361813464667,39.382205948992336,1.2236958288103323,3,-2.174999237060547,-3.549999237060547,-5.287491798400879,-6.7000274658203125,-0.1699981689453054,2,0.023502024584161285,-1.061221788853337,46.9900016784668,2.0869842849441658,46.02000045776367,1.0178609745879612,45.5099983215332,0.023502024584161285
12338,2022-03-31,47.63000106811523,48.02999877929688,47.31000137329102,47.4000015258789,8196400.0,0.00846922569883124,-2.5121837754354446,0.8214305177111717,88.46156103372478,73.49677182248297,-2.8969052012239374,-3.4651104183829275,-5.189936344562732,-7.297139679725909,21.21268597977283,0.799999237060554,0.8519824864998355,3.195000839233394,0.36773860759588217,6.022263070870906,1.7813697234146346,4.608631955052154,-3.0238713651122993,88.91973286556592,24.347372605180084,1.4136311158187571,3,-2.0900020599365163,-3.5600013732910085,-5.949993133544915,-7.100028991699212,-0.9000015258788991,3,-0.01784594309798071,1.874997019764919,47.22999954223633,-1.061221788853337,46.9900016784668,2.0869842849441658,46.02000045776367,-0.01784594309798071
12339,2022-04-01,47.65999984741211,47.83000183105469,47.290000915527344,47.599998474121094,10273500.0,0.0006298294903244184,1.6999685291677396,0.2608760552634634,89.3822469171258,75.95824984899302,-2.4982805847480805,-3.4033985685715322,-5.101311253207513,-7.245505682513269,21.29870394365708,0.5400009155273438,0.916785346101463,3.055999565124509,-0.11538839035400628,6.227387520603024,1.4703055873852477,4.64169354286377,-2.4375737106762685,86.34689827001286,17.522102704248923,1.5856939777392591,4,-2.1200008392333984,-3.0,-6.197491645812988,-7.130027770996094,-0.9000015258789062,4,-0.02119173992376866,-2.5121837754354446,47.63000106811523,1.874997019764919,47.22999954223633,-1.061221788853337,46.9900016784668,-0.02119173992376866
12340,2022-04-04,47.34000015258789,47.790000915527344,46.83000183105469,47.75,6212500.0,-0.006714219384152953,2.9183501880094354,-6.833174391251828,83.64663568061499,78.37255761655051,-1.7895690480475963,-2.958647189596519,-4.659131494308554,-6.855952459145541,20.824983787672977,0.9599990844726562,1.0729753987732948,2.56049995422363,-0.8126041825009835,5.9336040909482435,0.8739478858613197,4.24705202258594,-1.612210940191062,65.8416598839348,-5.239014944291881,1.6865520683623079,4,-1.8000011444091797,-2.390001296997063,-5.892492294311523,-6.810028076171875,0.2799987792968821,0,-0.013730492686603424,1.6999685291677396,47.65999984741211,-2.5121837754354446,47.63000106811523,1.874997019764919,47.22999954223633,-0.013730492686603424
12341,2022-04-05,47.79999923706055,48.18000030517578,47.33000183105469,47.33000183105469,8562500.0,0.009716921905153608,-2.6170347464023958,-1.1463355632263046,89.92675221091777,81.86358770865814,-1.783390891633168,-3.245599866685943,-4.973680016322703,-7.247116984733985,21.295809142285766,0.8499984741210938,1.2905850372425363,2.8049991607665987,-0.7661278548771975,6.376126176410395,1.0194356529447006,4.590562668588497,-1.657812302621707,72.66178165651243,-1.8658247456148445,1.7855635078218968,4,-1.8199996948242188,-2.7749996185302734,-6.309991836547852,-7.270027160644531,-1.9500007629394531,1,0.002510437945608235,2.9183501880094354,47.34000015258789,1.6999685291677396,47.65999984741211,-2.5121837754354446,47.63000106811523,0.002510437945608235
12342,2022-04-06,49.709999084472656,49.84000015258789,47.90999984741211,48.06000137329102,12439400.0,0.03995815644137579,1.0209428893837567,3.51065280381795,92.52718102560453,86.23341880017496,-3.0745394945463005,-4.922842552162841,-6.698319786147479,-9.079324125693823,22.100409108156594,2.0400009155273438,1.5082305011294395,4.406999015808104,0.33340207725304793,8.48059595436316,2.370200546530576,6.443797485085632,-3.160249475886431,95.681025228977,16.551744265189086,2.0367984692775294,4,-2.5799999237060547,-3.719999313354492,-8.219991683959961,-9.18002700805664,-2.979999542236328,2,-0.0565278135253775,-2.6170347464023958,47.79999923706055,2.9183501880094354,47.34000015258789,1.6999685291677396,47.65999984741211,-0.0565278135253775
12343,2022-04-07,50.02000045776367,50.13000106811523,49.27000045776367,49.5,13463900.0,0.006236197525657294,1.3243207019027303,0.3151522297514446,95.31461049986842,88.64665354548487,-2.809981379957975,-4.982677068230743,-6.8210557492364075,-9.305523706264744,23.152391396779727,0.8600006103515554,1.80576941610299,4.396000289916991,-0.10222085675676595,8.894221436590747,2.1468897165801124,6.645110863253869,-2.812200740377115,96.66664740051462,11.861382345521164,2.2491105733368792,4,-2.2950000762939453,-3.684999465942383,-8.392269134521484,-9.490028381347656,-3.150001525878899,3,-0.05917631062342832,1.0209428893837567,49.709999084472656,-2.6170347464023958,47.79999923706055,2.9183501880094354,47.34000015258789,-0.05917631062342832
12344,2022-04-08,50.13000106811523,50.290000915527344,49.25,50.11000061035156,6020600.0,0.0021991325338839296,5.117649698751248,0.0384623849172735,95.11856954668394,89.89157998418185,-2.4537545992340455,-4.828295030615145,-6.748539272490987,-9.334445967814226,23.783926938918597,1.0400009155273438,2.1603148757670567,4.18100090026855,-0.6384111790603271,9.000412979597428,1.7712948606041152,6.590706939932986,-2.3377610805829363,95.3757257298089,8.197801140865991,2.409706039664438,4,-1.9800014495849538,-3.7150001525878835,-8.410870552062981,-9.600028991699212,-2.5900001525878835,4,-0.06782368748125644,1.3243207019027303,50.02000045776367,1.0209428893837567,49.709999084472656,-2.6170347464023958,47.79999923706055,-0.06782368748125644
12345,2022-04-11,48.2400016784668,50.13999938964844,48.16999816894531,49.93000030517578,7488300.0,-0.03770196188666253,-1.1530001563395695,-84.49799732980306,75.52603119349774,88.60902826105918,-0.2410838979803387,-2.710235060447303,-4.721814692284809,-7.367613157507563,24.05413025683649,1.970001220703125,2.4739289784427996,2.0580015182495117,-2.7296522446209437,6.845655281119967,-0.33582536318571954,4.451828399684743,2.049999237060547,30.743247597126604,-56.59076609239006,2.3938268814352286,4,0.2999992370605469,-1.7400016784667969,-6.168792724609375,-7.58003044128418,-1.1100006103515696,0,-0.030680002185701216,5.117649698751248,50.13000106811523,1.3243207019027303,50.02000045776367,1.0209428893837567,49.709999084472656,-0.030680002185701216
12346,2022-04-12,48.04999923706055,48.66999816894531,47.7599983215332,48.16999816894531,7535500.0,-0.0039386906052091275,-1.5999967302630504,0.07100534283773077,73.77047950111276,87.07489640101673,0.12861708405625194,-2.3002948420193547,-4.408732388155357,-7.093471581372285,24.52094160204787,0.9099998474121094,2.641185536941535,1.653499031066893,-3.0611111359752883,6.3681091981090745,-0.7038060524541976,4.010804114587984,2.240001678466797,11.462475027328583,-74.47032861627612,2.35730508352109,4,0.5100021362304688,-1.5499992370605469,-5.753789901733398,-6.662174224853516,-0.7000007629394531,1,-0.008949017939715587,-1.1530001563395695,48.2400016784668,5.117649698751248,50.13000106811523,1.3243207019027303,50.02000045776367,-0.008949017939715587
12347,2022-04-13,48.63999938964844,48.72000122070313,47.97000122070313,48.06000137329102,7015500.0,0.012278879541226528,1.0270224293380095,-4.833359824522304,73.24413378741126,85.38407115142634,-0.2685856876757313,-2.6148122419674706,-4.8634999291993495,-7.594592035330024,25.761271462587853,0.75,2.7527622216604186,1.983499145507814,-2.61675815807655,6.583756449092178,-0.3166295062843716,4.283627797299999,1.5488014221191406,34.7826152512345,-48.040485517688936,2.3001286517921833,4,-0.07999801635742188,-2.1399993896484375,-6.219999313354492,-7.134485244750977,-1.4899978637695384,2,-0.057360216910716355,-1.5999967302630504,48.04999923706055,-1.1530001563395695,48.2400016784668,5.117649698751248,50.13000106811523,-0.057360216910716355
12348,2022-04-14,49.02999877929688,49.349998474121094,48.63999938964844,48.88000106811523,6493600.0,0.008018079657530652,-1.2539615261185217,0.25861762790792214,71.15383998177022,83.35869260305351,-0.49071497293123656,-2.703972041332925,-5.162907180152239,-7.893338823545541,27.20631526582107,0.7099990844726562,2.7597179256715023,2.094498634338386,-2.36151520768464,6.550512476361412,-0.13350828667312697,4.322505555349899,1.0616499328613216,50.19759508462466,-29.38880522331285,2.2280069210115125,4,-0.4699974060058665,-2.529998779296882,-6.3149986267089915,-7.274841308593757,-1.1399993896484446,3,-0.04691004067558202,1.0270224293380095,48.63999938964844,-1.5999967302630504,48.04999923706055,-1.1530001563395695,48.2400016784668,-0.04691004067558202
12349,2022-04-18,49.22999954223633,49.38000106811523,48.81999969482422,49.02999877929688,5408000.0,0.0040791508855573255,1.2399884034088227,1.3333587650363208,70.03744212472394,81.84655998573228,-0.4968388506334449,-2.564477645458993,-5.298105240864373,-8.003983637595482,29.306203098392203,0.5600013732910085,2.7518445142906387,1.9954994201660128,-2.215015697733591,6.206014538065617,-0.10975813878378915,4.100756979115815,0.7683831542968775,61.76472945313615,-14.650647387773965,2.1052575589498037,4,-0.4199981689453125,-2.729999542236328,-6.369999885559082,-7.474842071533203,-0.3999977111816406,0,-0.047938261878853305,-1.2539615261185217,49.02999877929688,1.0270224293380095,48.63999938964844,-1.5999967302630504,48.04999923706055,-0.047938261878853305
12350,2022-04-19,49.5,49.599998474121094,49.11000061035156,49.33000183105469,4314200.0,0.005484470044165413,1.6486720554272518,0.8499876022812105,67.16824794796986,79.31783728984917,-0.478545926277242,-2.5028494089576583,-5.490125222697941,-8.186934319180644,31.366933057281564,0.48999786376953125,2.705849434822703,1.9734998703002944,-1.9963930301521202,5.943392770752709,-0.011446579925909361,3.958446320526498,0.4088473215332087,94.5653007701956,20.168594112196274,1.984946450226206,4,-0.47500038146972656,-3.0,-6.640000343322754,-7.644985198974609,-0.4799995422363281,1,-0.03959594110045772,1.2399884034088227,49.22999954223633,-1.2539615261185217,49.02999877929688,1.0270224293380095,48.63999938964844,-0.03959594110045772
12351,2022-04-20,50.25,50.65999984741211,50.0099983215332,50.1500015258789,6193300.0,0.015151515151515138,-2.421016704143913,0.5882326541603505,69.30945717662776,76.73809019551844,-0.9437064476732928,-2.8790784479154823,-6.155690408852145,-8.84612011851572,33.44202044741783,1.1599998474121094,2.6791537110670802,2.3924999237060547,-1.303978147127701,6.08897799453981,0.5442608882891733,4.240738959122936,-2.490001678466797,84.75836220356308,12.968588941001713,1.848239035416879,4,-1.0400009155273438,-3.565000534057617,-7.322500228881836,-8.39498519897461,-1.0900001525878906,2,-0.06208953098278158,1.6486720554272518,49.5,1.2399884034088227,49.22999954223633,-1.2539615261185217,49.02999877929688,-0.06208953098278158
12352,2022-04-21,49.7400016784668,50.709999084472656,49.70000076293945,50.02000045776367,5337300.0,-0.010149220329018993,-4.611092273131861,-2.8000305180435943,63.30391254193526,73.1813459779703,-0.47942092942194137,-1.995697690649493,-5.545455158926998,-8.235051297904391,35.882727046703515,1.0099983215332031,2.707286824126392,1.5805015563964844,-1.6423998594544713,4.80340297224744,-0.030949151528993468,3.191952264321962,-1.922003326416018,53.140215023643755,-15.80184883410535,1.611450707925478,4,-0.5050029754638672,-3.0300025939941406,-6.712501525878906,-7.884986877441406,0.10999679565429688,3,-0.048049922068667206,-2.421016704143913,50.25,1.6486720554272518,49.5,1.2399884034088227,49.22999954223633,-0.048049922068667206
12353,2022-04-22,48.6500015258789,49.86000061035156,48.56000137329102,49.68000030517578,7508400.0,-0.021913954881504827,-1.1487606953473404,3.6785831062670553,55.50612621596101,68.77996338566776,0.4423230190070697,-0.6076399759643536,-4.352277315819315,-7.057720585186281,37.38065622846633,1.2999992370605398,2.63645322532485,0.281501388549799,-2.436596384904888,2.999599162004486,-1.0775474981775446,1.6405502752771426,-0.7163231445312448,4.1860580650763834,-59.97035308965549,1.3590488867273438,4,0.5849971771240305,-1.8650016784667898,-5.6225013732910085,-6.7949867248535085,0.5,4,-0.03083247590859972,-4.611092273131861,49.7400016784668,-2.421016704143913,50.25,1.6486720554272518,49.5,-0.03083247590859972
12354,2022-04-25,48.77000045776367,48.95000076293945,47.4900016784668,48.6500015258789,6257100.0,0.0024665761175965972,5.083335320156721,-0.11650395543836348,58.134244347174736,66.8475426249652,0.12194401955213152,-0.4963324526714814,-4.347523701534222,-7.072404658785736,37.690377194891596,1.4599990844726562,2.301811055902462,0.2385002136230483,-2.125797961257021,2.6027983885031176,-0.9436488738169899,1.4206493010630865,1.9399986267089844,39.75154690837493,-23.192357789672265,1.182149087440036,4,0.3299999237060547,-1.9850006103515625,-5.700000762939453,-6.914985656738281,0.4199981689453054,0,-0.018043901165786136,-1.1487606953473404,48.6500015258789,-4.611092273131861,49.7400016784668,-2.421016704143913,50.25,-0.018043901165786136
12355,2022-04-26,48.41999816894531,49.34000015258789,48.27000045776367,48.36999893188477,4844600.0,-0.007176589820241497,-7.560128175783932,0.41666401754767973,53.5714207235528,64.60320276079187,0.5589426883786999,0.04499770022810168,-3.877165214285185,-6.6130424673462045,37.73310261473757,1.0699996948242188,1.8827903213336725,-0.2315019607543931,-2.281860333480502,1.8188564119717157,-1.2566811471174475,0.7936772256086613,2.2256009674072246,28.881901853209857,-31.476469451881567,1.0251791863630546,4,0.6800022125244141,-1.539999008178711,-5.432497978210449,-6.564983367919922,0.5700035095214844,1,0.00846765133445082,5.083335320156721,48.77000045776367,-1.1487606953473404,48.6500015258789,-4.611092273131861,49.7400016784668,0.00846765133445082
12356,2022-04-27,47.790000915527344,48.849998474121094,47.7400016784668,48.5,6906400.0,-0.01301109618426266,-1.7407410895938513,-14.200198367286674,37.02704207404017,60.579081459306195,1.2831138001052125,0.7778844290057947,-3.1339075461146564,-5.883413467525273,36.91925510190865,1.1099967956542969,1.4321098806631056,-0.9014991760253892,-2.8437419801049018,1.0407436280541233,-1.8726205780651455,0.06962222601436707,2.792486271667478,9.316753998031047,-44.649634284203714,0.9711214020397568,4,1.3099994659423828,-0.9100017547607422,-4.8025007247924805,-5.934986114501953,0.9399986267089844,2,0.02573759193707592,-7.560128175783932,48.41999816894531,5.083335320156721,48.77000045776367,-1.1487606953473404,48.6500015258789,0.02573759193707592
12357,2022-04-28,48.34000015258789,48.5,47.56999969482422,47.849998474121094,6496100.0,0.011508667640176773,1.296293156633088,-0.6901440990318178,39.005232726510165,57.00701398649952,0.7667124637888278,0.3323470536160045,-3.5470907306446406,-6.327521215846403,35.86327743186801,0.9300003051757812,1.2344930342829628,-0.40699996948242045,-2.2333810363197983,1.4193810973549574,-1.3201905029011058,0.5061905639362649,2.180637324432368,35.86493068353933,-12.175531404968382,0.9131905334186872,4,0.7600002288818359,-1.460000991821289,-5.352499961853027,-6.4849853515625,0.20999908447265625,3,0.01696317112610357,-1.7407410895938513,47.790000915527344,-7.560128175783932,48.41999816894531,5.083335320156721,48.77000045776367,0.01696317112610357
12358,2022-04-29,46.77999877929688,48.29999923706055,46.709999084472656,48.15999984741211,7185300.0,-0.03227143914701647,-1.0921048338724937,-2.816319063300388,31.573145035291276,52.73320319878477,2.2059682780992276,1.924050376359581,-1.8739616118295075,-4.678621890285093,34.21766066981353,1.6300010681152344,1.0235063302857768,-1.9245012283325096,-3.894256984368255,0.04525452770323568,-2.9093791063503858,-0.9396233503146334,3.6800259817523084,2.6615842735908273,-37.76407194955551,0.9848778780178729,4,1.9300003051757741,0.4650001525878835,-3.792498588562019,-4.9249839782714915,2.2700004577636648,4,0.06562633122989481,1.296293156633088,48.34000015258789,-1.7407410895938513,47.790000915527344,-7.560128175783932,48.41999816894531,0.06562633122989481
12359,2022-05-02,46.6500015258789,47.29999923706055,46.06999969482422,46.86999893188477,6330100.0,-0.002778906729589581,1.2777811136817194,0.15941828675998115,39.15415700632052,49.6205264274904,2.158494679556348,2.0812059398920226,-1.6219552630076421,-4.464021709052702,32.684363722760196,1.2299995422363281,0.7656586770152387,-2.0039985656738324,-4.131942117255818,0.12394498590815317,-3.0679703414648287,-0.9400267898828361,3.660022208107229,17.737056570669083,-22.92552302313031,1.0639717757909937,5,1.7399978637695384,0.9149971008300852,-3.6200017929077077,-4.7949867248535085,1.5199966430664134,0,0.053590566307123,-1.0921048338724937,46.77999877929688,1.296293156633088,48.34000015258789,-1.7407410895938513,47.790000915527344,0.053590566307123
12360,2022-05-03,46.68999862670898,47.63000106811523,46.540000915527344,46.849998474121094,4514800.0,0.0008573869136507817,-3.7391798316539893,0.7272806089715654,40.529233999506936,46.422723852254755,1.8751756742406727,2.0975584466597113,-1.533094419287032,-4.412743896745418,31.628322715678287,1.0900001525878835,0.5042967721510365,-1.9315013885498118,-4.161359239532274,0.29835646243265046,-3.0464303140410394,-0.8165724630585842,3.3656236649274334,22.302129644875972,-21.14303604417181,1.1149289254912305,5,1.7000007629394602,1.3250007629394602,-3.209999084472649,-4.424983978271477,-0.029998779296867895,1,0.053544657818213715,1.2777811136817194,46.6500015258789,-1.0921048338724937,46.77999877929688,1.296293156633088,48.34000015258789,0.053544657818213715
12361,2022-05-04,47.91999816894531,47.95000076293945,46.79999923706055,47.2400016784668,8198300.0,0.026343961842241637,2.108105182306031,-4.249982118589325,45.396406961292996,44.433001009961174,0.3128022607798613,0.9244045728689798,-2.617931316331706,-5.540086722478506,30.16720424602399,1.2600021362304759,0.26049413825962375,-0.7075017929077134,-2.92868142230153,1.513677836486103,-1.8180916076046216,0.4030880217891948,1.8964867668823686,76.1316148883063,30.28571581112616,1.110589814696909,5,0.045001983642578125,0.4400005340576172,-4.19999885559082,-5.414983749389648,-1.9099998474121094,2,0.022328955559411945,-3.7391798316539893,46.68999862670898,1.2777811136817194,46.6500015258789,-1.0921048338724937,46.77999877929688,0.022328955559411945
12362,2022-05-05,46.9000015258789,47.68000030517578,46.45000076293945,47.63999938964844,7051500.0,-0.021285406553446462,2.0,-1.088237769063778,37.39645002469394,42.420814766487055,0.9918869192681825,1.8162072224574715,-1.4397097427143493,-4.431091774555924,27.843948431122854,1.4699974060058594,-0.0031545656747482553,-1.5869985580444421,-3.874374769271604,0.7003776531827199,-2.7306866636580196,-0.44331045243086464,2.691694295488574,37.21982069208513,-7.742022653220573,1.1436881056135793,5,0.8049983978271555,1.4899978637695384,-2.647500991821282,-3.8999862670898366,-3.220001220703118,3,0.039019146200830246,2.108105182306031,47.91999816894531,-3.7391798316539893,46.68999862670898,1.2777811136817194,46.6500015258789,0.039019146200830246
12363,2022-05-06,47.06000137329102,47.31999969482422,46.4900016784668,46.86000061035156,10963600.0,0.0034115104948095887,1.3055583518329157,-0.27027208149042387,37.098685129645574,40.08353040898381,0.6510966187845995,1.4999866567544657,-1.4470016420737082,-4.502878825043716,25.26517030045532,0.8299980163574219,-0.37720021892121736,-1.2789987564086829,-3.5315099922222615,0.9735124794048957,-2.4052543743154757,-0.15274313850189003,2.320392680483856,52.6596338298528,9.417454553331659,1.1262556179067902,5,0.644998550415032,1.3299980163574148,-2.6925010681152415,-3.944986343383796,-4.750000000000007,4,0.031661662139584434,2.0,46.9000015258789,2.108105182306031,47.91999816894531,-3.7391798316539893,46.68999862670898,0.031661662139584434
12364,2022-05-09,46.72999954223633,47.18999862670898,46.27999877929688,47.06000137329102,6465900.0,-0.0070123633961894916,2.084764392489552,-1.6500028610120123,33.64814757266522,37.869833392218524,0.7390072848257034,1.6466323291564748,-1.0068872788260563,-4.082384873699624,22.538002952540822,0.9099998474120952,-0.6946486745573424,-1.4390005111694322,-3.6348713074221592,0.7568702850832949,-2.536935909295792,-0.3410651130430722,2.451770850001509,26.946121462557453,-9.399033825231552,1.0979353981263629,5,0.7299995422363281,1.6599998474121094,-1.9250001907348633,-3.224985122680664,-4.470001220703125,0,0.049646901723748416,1.3055583518329157,47.06000137329102,2.0,46.9000015258789,2.108105182306031,47.91999816894531,0.049646901723748416
12365,2022-05-10,46.7599983215332,48.0099983215332,46.22000122070313,47.22000122070313,8876100.0,0.0006419597601270421,-1.324675935903069,1.393940444814344,27.48382689025928,36.809476149576206,0.5015141907208474,1.5811360076186247,-0.9228652322325104,-4.030365018456628,20.891517705585983,1.789997100830071,-0.8827268600403713,-1.3350015640258803,-3.618789036097148,0.9487859080453873,-2.476895300061514,-0.1931078279902465,2.235065828859817,30.167484661268972,-0.05150620281232676,1.1418937360356332,5,0.5250015258789062,1.6300010681152344,-1.659998893737793,-3.254983901977539,-5.539997100830071,1,0.03015397557794164,2.084764392489552,46.72999954223633,1.3055583518329157,47.06000137329102,2.0,46.9000015258789,0.03015397557794164
12366,2022-05-11,47.61999893188477,48.36000061035156,46.599998474121094,46.709999084472656,9406200.0,0.018391801565902366,-2.1150450842777233,-1.9782480698582614,36.91354850134047,36.57706679122402,-0.4303981557370733,0.724409989575058,-1.6458622990418093,-4.79875514352711,19.742030945581202,1.7600021362304688,-1.1032180422718412,-0.4535009384155231,-2.747147110277197,1.840145233446151,-1.6003240243463566,0.6933221475153104,1.1995613511741183,65.42047245217388,36.52695497053638,1.1468230859308362,5,-0.4049987792968821,0.7700004577636648,-2.375000000000007,-4.114984512329109,-6.709999084472663,2,-0.02015957803455304,-1.324675935903069,46.7599983215332,2.084764392489552,46.72999954223633,1.3055583518329157,47.06000137329102,-0.02015957803455304
12367,2022-05-12,45.849998474121094,47.70000076293945,45.4000015258789,47.34000015258789,12044400.0,-0.03716926706141832,1.0814445428324413,-1.6373647563833182,34.05463625217362,36.852788037544286,1.0608062817340311,2.397599656803507,0.22631279975310292,-2.936939997990393,18.560630019270263,2.299999237060554,-1.3083775371143673,-2.084001350402829,-4.564353282817677,0.396350582012019,-3.3241773166102533,-0.8438253841954051,2.8045881736437153,15.20260430493895,-16.121579071424605,1.2401759662074228,5,1.0300025939941406,2.2050018310546875,-0.34749889373779297,-2.2699832916259766,-4.25,3,0.003489636919015826,-2.1150450842777233,47.61999893188477,-1.324675935903069,46.7599983215332,2.084764392489552,46.72999954223633,0.003489636919015826
12368,2022-05-13,46.72999954223633,46.77000045776367,45.849998474121094,46.15999984741211,5592700.0,0.01919304465434024,1.8307686890383463,-0.3825496998169459,39.308163777784586,36.8698999010403,0.1932938786657985,1.4086771441233736,-0.5511094376250156,-3.717710399249441,16.920892320733603,0.9200019836425781,-1.3002588201383816,-1.0890003204345717,-3.5686690276093245,1.390668386740181,-2.328834674021948,0.15083403315280464,1.6642202957776107,44.932379315055556,14.06802465194884,1.2398343535873775,5,0.15000152587890625,1.3250007629394531,-0.1700000762939453,-2.3199844360351562,-5.040000915527351,4,-0.06526854840441076,1.0814445428324413,45.849998474121094,-2.1150450842777233,47.61999893188477,-1.324675935903069,46.7599983215332,-0.06526854840441076
12369,2022-05-16,46.86999893188477,47.2599983215332,46.40999984741211,46.86000061035156,4707500.0,0.0029959210575618567,1.1519027683214789,0.017540924361886888,41.693457480800866,36.99925806562851,0.09809908063262185,1.1413233067691735,-0.6218617735978071,-3.7628076285827206,15.015678188513427,0.8499984741210938,-1.3532923255153761,-0.831000900268549,-3.2518662431281697,1.5898644425910717,-2.041433571698363,0.3794317711612649,1.2846834411583643,49.66208988769873,17.7808121490034,1.2104326714298121,5,0.010002136230461645,1.1850013732910085,0.16000175476073508,-2.1295356750488352,-4.639999389648445,0,-0.09729032776853075,1.8307686890383463,46.72999954223633,1.0814445428324413,45.849998474121094,-2.1150450842777233,47.61999893188477,-0.09729032776853075
12370,2022-05-17,47.540000915527344,47.56000137329102,46.36999893188477,47.0,5123400.0,0.01429490076618678,3.103443739969908,54.009156810339334,48.66595448090778,37.36254112336348,-0.4902000066067771,0.3340828560814586,-1.1988965316260902,-4.33794516951636,12.856554933051479,1.19000244140625,-1.1710031533238663,-0.06299896240234659,-2.331095173854415,2.2050972490497216,-1.1970470681283771,1.071049143323684,0.39430698974265255,72.29729903885071,36.0101232094233,1.1340481057260339,5,-0.6599998474121094,0.5149993896484375,-0.25750064849853516,-2.6767406463623047,-4.25,1,-0.11106441927453992,1.1519027683214789,46.86999893188477,1.8307686890383463,46.72999954223633,1.0814445428324413,45.849998474121094,-0.11106441927453992
12371,2022-05-18,47.13000106811523,47.88999938964844,46.95000076293945,47.63000106811523,6946200.0,-0.008624312989405136,-1.186041766469758,-0.9259243560943218,43.445289032678296,38.03463434647285,-0.2280252565760179,0.5252872526890897,-0.6878160117551104,-3.8358685599958093,10.078820690402054,0.9399986267089844,-1.0899328582756027,-0.31699886322022053,-2.2180033388102345,1.5840056123697934,-1.2675011010152275,0.6335033745747864,-1.7299995422363281,69.47795286929805,31.768495466550704,0.950502237795008,5,-0.2499999999999929,0.924999237060554,0.3899993896484446,-2.177581787109368,-3.2400016784667898,2,-0.12539782969388424,3.103443739969908,47.540000915527344,1.1519027683214789,46.86999893188477,1.8307686890383463,46.72999954223633,-0.12539782969388424
12372,2022-05-19,47.349998474121094,47.52000045776367,46.41999816894531,47.06000137329102,5821500.0,0.004667884596223804,2.4920648376334387,-0.579994201660142,53.612169138728376,39.86946590303761,-0.42183864283436634,0.12338205502752686,-0.8040264882853521,-3.965219566606251,7.443670626393079,1.1000022888183594,-1.0148087601326594,0.02249870300293111,-1.5423508496464677,1.58734825565233,-0.7599260733217719,0.8049234793276341,-1.9001969909668048,73.5293787656094,30.090053006551386,0.7824247763246995,5,-0.4699974060058594,0.7050018310546875,0.18000221252441406,-2.3975791931152344,-3.4699974060058665,3,-0.13600842310963823,-1.186041766469758,47.13000106811523,3.103443739969908,47.540000915527344,1.1519027683214789,46.86999893188477,-0.13600842310963823
12373,2022-05-20,47.1500015258789,47.61999893188477,46.349998474121094,47.36999893188477,6175900.0,-0.004223800521377052,2.5277917591645283,-0.758619328869722,53.14070688908225,42.03530582708394,-0.23214514512308426,0.21633235770283932,-0.5020386023837773,-3.683930007699047,5.974082634054855,1.270000457763679,-1.077494220604251,-0.10249824523926776,-1.5389834892506258,1.3339869987720903,-0.8207408672449432,0.6157443767664077,-1.6513960845947295,51.94821923101648,5.040537904669122,0.7182426220056789,5,-0.27000045776366477,0.9049987792968821,0.37999916076660867,-1.950000762939446,-2.8100013732910085,4,-0.11770949887905335,2.4920648376334387,47.349998474121094,-1.186041766469758,47.13000106811523,3.103443739969908,47.540000915527344,-0.11770949887905335
12374,2022-05-23,47.88999938964844,48.1500015258789,47.40999984741211,47.79999923706055,4333200.0,0.015694545913500724,1.4262174111526262,-0.4090964262800797,56.92841709743563,45.30692696121465,-0.8831673052833722,-0.6250182993091471,-1.130311077727285,-4.349351316075484,5.64105894086331,1.0,-0.9593055148480687,0.681499671936038,-0.6053941120021307,1.9683934558742067,0.038052779966953665,1.3249465639051223,-2.343566069396985,85.55546136565965,34.06741486026429,0.6434468919690828,5,-1.0099983215332031,0.16500091552734375,-0.3599987030029297,-2.6899986267089844,-2.5699996948242188,0,-0.12946337109955375,2.5277917591645283,47.1500015258789,2.4920648376334387,47.349998474121094,-1.186041766469758,47.13000106811523,-0.12946337109955375
12375,2022-05-24,48.83000183105469,49.02000045776367,47.47999954223633,47.9000015258789,6421600.0,0.01962836611790464,1.3511508176862508,10.333319204848975,55.436106290197856,47.36498893775436,-1.6747818444882228,-1.6155599662290498,-1.943749813269818,-5.216526202050751,5.2562510139294725,1.5400009155273438,-0.8195251363844065,1.6010019302368192,0.22301028646142385,2.9789935740122147,0.9120061083491251,2.2899977521245134,-3.179425782578136,92.88395185198414,42.67435865725131,0.6889958218876967,5,-1.6200008392333984,-0.7750015258789062,-1.1750011444091797,-3.6300010681152344,-2.7600021362304688,1,-0.13516285155289343,1.4262174111526262,47.88999938964844,2.5277917591645283,47.1500015258789,2.4920648376334387,47.349998474121094,-0.13516285155289343
12376,2022-05-25,49.02000045776367,49.18999862670898,48.65999984741211,48.83000183105469,5183600.0,0.0038910223138297617,1.0000143952208136,0.20429953157173522,64.0583537601849,50.69873532753339,-1.8386606579139269,-1.8010248529139758,-2.0081701766871163,-5.33652248999141,5.381412116987589,0.5299987792968679,-0.6005241603287459,1.7295005798339815,0.15089989889930422,3.308101260768659,0.9402002393666393,2.5188009203013237,-3.1672589447298947,94.01414930240766,40.41979176523743,0.7893003404673393,5,-1.5000019073486328,-0.9650001525878906,-1.2575006484985352,-3.8199996948242188,-5.400001525878899,2,-0.11689105444161263,1.3511508176862508,48.83000183105469,1.4262174111526262,47.88999938964844,2.5277917591645283,47.1500015258789,-0.11689105444161263
12377,2022-05-26,49.15999984741211,49.5,49.0099983215332,49.04999923706055,5005300.0,0.002855964674440603,-4.157846129135882,0.5789547653944225,63.962762044962574,53.43813513499761,-1.6313092772296542,-1.9778473578921307,-2.008059221238426,-5.397136490858102,5.749379342258077,0.4900016784667969,-0.3181791386105317,1.8284999847412138,0.09968141301829547,3.557318556464132,0.9640906988797582,2.6929092706026694,-3.0402777652843156,89.20634959079823,34.027545351884584,0.8644092858614576,5,-1.2350006103515625,-1.1049995422363281,-1.2125005722045898,-3.7749996185302734,-4.900001525878906,3,-0.10720098604803185,1.0000143952208136,49.02000045776367,1.3511508176862508,48.83000183105469,1.4262174111526262,47.88999938964844,-0.10720098604803185
12378,2022-05-27,49.849998474121094,49.86000061035156,48.93999862670898,49.040000915527344,5224800.0,0.014035773573040533,1.2168673591322903,7.363573311138854,69.79696402127507,56.56074697282808,-2.0475114282806928,-2.557163776915843,-2.5473633348029097,-6.00224813680704,6.446539278049871,0.9200019836425852,-0.15330815632260197,2.3649986267089815,0.32516882159033145,4.404828431827632,1.345083724149653,3.38491352926831,-3.3922486002060808,99.59174966874424,39.154572398183745,1.0199149025593255,5,-1.7449989318847656,-2.2199974060058594,-1.8774995803833008,-4.439998626708984,-5.459999084472656,4,-0.11975922946326878,-4.157846129135882,49.15999984741211,1.0000143952208136,49.02000045776367,1.3511508176862508,48.83000183105469,-0.11975922946326878
12379,2022-05-31,49.1500015258789,49.68000030517578,48.86000061035156,49.47000122070313,12224700.0,-0.014042065590144204,1.2162217892012825,-0.39506254238567046,63.976640644902965,58.2619343243831,-1.106438152697848,-1.7499930172426446,-1.695251295881505,-5.220117321833008,6.654838347380481,0.9899978637695312,0.18961011438982922,1.540001678466787,-0.5888383888554287,3.6688417457890026,0.4755816448056791,2.6044217121278948,-2.283981563591503,70.1681190826135,5.658222531580762,1.0644200336611074,5,-1.045001983642571,-1.5200004577636648,-1.1400022506713796,-3.7400016784667898,-4.860000610351555,1,-0.09786370750687368,1.2168673591322903,49.849998474121094,-4.157846129135882,49.15999984741211,1.0000143952208136,49.02000045776367,-0.09786370750687368
12380,2022-06-01,49.18999862670898,49.5,48.68999862670898,49.5,4850800.0,0.0008137761869451143,4.225792161447163,0.9687552154113709,60.15525298933546,60.11859698623389,-0.9920992028232192,-1.6791859937276215,-1.5927497953102758,-5.174180806498221,7.0944370968245245,0.8100013732910227,0.44595352155545953,1.454998779296865,-0.7389788173650018,3.648976375958732,0.3580099809659316,2.5519875776277985,-1.964700986653881,44.16653686107776,-19.392572796617962,1.0969887983309325,6,-1.0849990844726491,-1.559997558593743,-1.2474985122680593,-3.779998779296868,-4.759998321533196,2,-0.07867450782532537,1.2162217892012825,49.1500015258789,1.2168673591322903,49.849998474121094,-4.157846129135882,49.15999984741211,-0.07867450782532537
12381,2022-06-02,48.9900016784668,49.4900016784668,48.08000183105469,49.47999954223633,5221800.0,-0.004065805119449317,4.529388005445271,1.5806312680735501,75.48710276114164,62.54914516650203,-0.5593347903563171,-1.4702999547602573,-1.248673116928444,-4.887515808781302,7.590419097568225,1.4099998474121094,0.6772325445177856,1.2015016555786104,-1.0625359064618678,3.4655392176190887,0.06948287455837487,2.333520436598846,-1.448539681976122,51.12362199324498,-17.785885635705668,1.1320187810202378,6,-0.8850021362304688,-1.3600006103515625,-1.0000019073486328,-3.5800018310546875,-4.760002136230469,3,-0.05960403926513935,4.225792161447163,49.18999862670898,1.2162217892012825,49.1500015258789,1.2168673591322903,49.849998474121094,-0.05960403926513935
12382,2022-06-03,48.72999954223633,49.20000076293945,48.66999816894531,48.7400016784668,4445100.0,-0.005307248975758849,-7.153579812206573,0.020412611911249514,68.05058824987562,64.20579865103463,-0.09274676298861806,-1.1237865937686564,-0.8468985308163184,-4.543527633185462,7.825980467536269,0.5300025939941406,0.786755667989766,0.8499996185302763,-1.410759965969902,3.1107592030304545,-0.28038017371981283,1.9803794107803654,-0.9103129120823468,36.51675039004235,-33.962303478057805,1.1303797922500876,6,-0.09499931335449219,-1.0999984741210938,-0.7399997711181641,-3.3199996948242188,-5.130001068115234,4,-0.10486354726768476,4.529388005445271,48.9900016784668,4.225792161447163,49.18999862670898,1.2162217892012825,49.1500015258789,-0.10486354726768476
12383,2022-06-06,48.54999923706055,49.13999938964844,48.43999862670898,49.099998474121094,4454900.0,-0.003693829404200377,1.2222208766522984,54.9881769641495,65.05380240094057,65.10861924031296,0.3427739065767952,-0.8710975506351701,-0.549117568235971,-4.266068754658761,7.9814745435162235,0.7000007629394602,0.996052406646946,0.5954994201660142,-1.6496313482833358,2.840630188615364,-0.5270659640586643,1.7180648043906928,-0.4854749292828586,29.374865889421358,-41.93064729302155,1.122565384224676,6,0.12000083923339844,-0.9199981689453125,-0.5599994659423828,-3.1399993896484375,-4.399997711181641,0,-0.08836253311931219,-7.153579812206573,48.72999954223633,4.529388005445271,48.9900016784668,4.225792161447163,49.18999862670898,-0.08836253311931219
12384,2022-06-07,49.04999923706055,49.13000106811523,48.29999923706055,48.59000015258789,4058900.0,0.01029866133588575,1.6774134006030041,-0.8363631319401578,63.95566195057795,66.05523653591075,0.02751788719400139,-1.2525986706152423,-0.9566258296156605,-4.668927151466576,7.908729298800214,0.8300018310546804,1.1066276790720906,0.9794994354248061,-1.238821689972653,3.197820560822265,-0.12966112727392698,2.088659998123539,-0.7700177729739934,68.30976456302855,-2.751725478719976,1.1091605626987302,6,-0.07999801635742188,-1.4199981689453125,-1.072500228881836,-3.6399993896484375,-4.819999694824219,1,-0.09500509520683476,1.2222208766522984,48.54999923706055,-7.153579812206573,48.72999954223633,4.529388005445271,48.9900016784668,-0.09500509520683476
12385,2022-06-08,48.16999816894531,49.22999954223633,48.06000137329102,48.93000030517578,5527100.0,-0.01794089871158111,-1.3877617750097515,-1.652181845322011,58.84353410496803,65.47581212977553,0.8985433142150967,-0.2756821507851299,-0.008893141516423952,-3.7016098425966106,8.259652459236227,1.1699981689453054,1.2297909779431038,0.028998374938964844,-2.1018569877999767,2.1598537376779063,-1.036429306430506,1.0944260563084356,1.69000244140625,7.692081970623711,-60.94371552561636,1.0654276813694719,6,0.7900028228759766,-0.5399971008300781,-0.19249916076660156,-2.759998321533203,-4.409999847412109,2,-0.08054800500115777,1.6774134006030041,49.04999923706055,1.2222208766522984,48.54999923706055,-7.153579812206573,48.72999954223633,-0.08054800500115777
12386,2022-06-09,46.65999984741211,48.1500015258789,46.52999877929688,47.91999816894531,5264400.0,-0.0313472779516667,-1.131581919344275,1.6578878682929277,45.18828518665717,63.389759145519385,2.27814133286644,1.2213258591806522,1.5214161440373744,-2.1093422256686054,8.749681225796161,1.6399993896484304,1.2260456256101264,-1.432999992370604,-3.6545890761577056,0.7885890914164975,-2.5437945342641584,-0.32220545047704974,3.1640007781982433,4.814853014104235,-60.59113244192705,1.1107945418935516,6,1.5349998474121094,0.970001220703125,1.5424995422363281,-1.25,-2.9599990844726562,3,-0.047792532137353017,-1.3877617750097515,48.16999816894531,1.6774134006030041,49.04999923706055,1.2222208766522984,48.54999923706055,-0.047792532137353017
12387,2022-06-10,46.0099983215332,46.41999816894531,45.70000076293945,46.11999893188477,6626500.0,-0.013930594256419737,1.0281643223262162,0.08730218800428052,42.519655475373455,60.358947084863644,2.7204048900483784,1.9857386241085493,2.1768572952990226,-1.377738133099328,9.309817336657103,0.9599990844726562,1.1501686256609318,-2.091001510620117,-4.279487455541897,0.09748443430166276,-3.185244483081007,-0.9967585381592272,3.6822422302246096,8.781803563555256,-55.917091310226226,1.0942429724608909,6,1.680002212524414,1.6200027465820312,2.152501106262207,-0.5999984741210938,-2.9099998474121094,4,-0.03868721678400533,-1.131581919344275,46.65999984741211,-1.3877617750097515,48.16999816894531,1.6774134006030041,49.04999923706055,-0.03868721678400533
12388,2022-06-13,43.68000030517578,45.43999862670898,43.52000045776367,45.2599983215332,8093700.0,-0.05064112369825835,-1.021053138796916,14.363538632264296,27.144392017044794,56.266475015101626,4.562996002207306,4.295768828796703,4.472437092180101,1.0160171167069905,10.345272691326452,2.4899978637695312,0.9124392658742693,-4.268499565124515,-7.1686068672446766,-1.3683922630043526,-5.7185532161845956,-2.8184459140644336,5.77270585925293,2.8020993531715437,-56.81066930954153,1.45005365106008,6,2.8299999237060547,3.010000228881836,4.367499351501465,1.7299995422363281,-0.4200019836425781,0,-0.001831543738455732,1.0281643223262162,46.0099983215332,-1.131581919344275,46.65999984741211,-1.3877617750097515,48.16999816894531,-0.001831543738455732
12389,2022-06-14,42.310001373291016,43.90999984741211,41.72999954223633,43.810001373291016,9114100.0,-0.031364444192149676,1.5647108454281893,0.9493682805109769,16.182527952387446,51.38061667766296,5.431931387741976,5.5934048492342185,5.790421569897902,2.436873521702509,12.152082516028925,2.1800003051757812,0.6044556687382254,-5.41049861907959,-9.236731571186446,-1.5842656669727333,-7.323615095133022,-3.497382143026158,6.668088334604491,7.733357747395833,-45.70159718991242,1.913116476053429,6,3.299999237060547,3.4849987030029297,5.7374982833862305,3.0999984741210938,1.7099990844726562,1,0.04348853918377382,-1.021053138796916,43.68000030517578,1.0281643223262162,46.0099983215332,-1.131581919344275,46.65999984741211,0.04348853918377382
12390,2022-06-15,42.2599983215332,43.040000915527344,41.650001525878906,42.65999984741211,7565600.0,-0.0011818258126877756,1.3965431059430164,0.2666676839192708,14.421012814983811,44.59549557253431,4.912095505053266,5.510065441538202,5.797072827204502,2.540351282097504,14.104645363171961,1.3899993896484375,0.14157247746587132,-5.1965015411376925,-9.737098663447128,-0.655904418828257,-7.46680010229241,-2.9262029799829747,5.993282369796383,9.384566086989194,-37.30975628588273,2.270298561154719,6,3.180002212524414,3.4950027465820312,5.665000915527344,3.1500015258789062,2.1599998474121094,2,0.04661621625525081,1.5647108454281893,42.310001373291016,-1.021053138796916,43.68000030517578,1.0281643223262162,46.0099983215332,0.04661621625525081
12391,2022-06-16,41.22000122070313,41.72999954223633,40.77000045776367,41.5099983215332,7851100.0,-0.024609492241748354,1.630136127296005,0.7249899864578586,11.82689327457227,38.34841835305616,5.290346108371573,6.413417625876143,6.765910042127302,3.6359489858993115,15.98259155038517,1.4899978637695312,-0.29371578882528127,-5.940998649597162,-11.271581011728095,-0.6104162874662293,-8.606289830662632,-3.2757074685316923,6.240885970772375,7.964618499736472,-31.974472604340285,2.665291181065468,6,3.779998779296868,4.094999313354485,6.617498397827141,4.779998779296868,3.479999542236321,3,0.061620500378693155,1.3965431059430164,42.2599983215332,1.5647108454281893,42.310001373291016,-1.021053138796916,43.68000030517578,0.061620500378693155
12392,2022-06-17,40.90999984741211,41.61000061035156,40.16999816894531,41.38999938964844,14637800.0,-0.0075206541511532166,2.1304333403822153,1.6551873824338417,5.389196480273014,31.719017695204208,4.888504829436755,6.552144650463191,6.93810769939293,4.007601624344858,18.351187003684,1.44000244140625,-0.7351000782507313,-5.929000091552737,-11.945422637879247,0.08742245477377253,-8.937211364715992,-2.9207888183894823,5.614163201343743,14.041776360315877,-17.593566700957602,3.008211273163254,6,3.789999008178711,4.104999542236328,6.892499923706055,5.379999160766602,3.549999237060547,4,0.06819850711155251,1.630136127296005,41.22000122070313,1.3965431059430164,42.2599983215332,1.5647108454281893,42.310001373291016,0.06819850711155251
12393,2022-06-21,41.599998474121094,41.88999938964844,41.0099983215332,41.22999954223633,6421700.0,0.016866258354499397,-1.1728384596184367,-0.7708318432157929,12.287676348863982,25.97813040612488,3.474336085326513,5.718210365483699,6.105488187068367,3.3811591379582,20.819189153051788,0.9799995422363281,-1.2924878076972703,-4.961501312255862,-11.413716825405132,1.4907142008934073,-8.187609068830497,-1.7353935556812274,3.9074981938650737,38.23528511789347,11.000096704157102,3.226107756574634,6,3.1000003814697266,3.4150009155273438,5.867502212524414,4.690000534057617,4.670001983642578,1,0.03605769363028055,2.1304333403822153,40.90999984741211,1.630136127296005,41.22000122070313,1.3965431059430164,42.2599983215332,0.03605769363028055
12394,2022-06-22,41.68999862670898,42.16999816894531,41.11000061035156,41.27000045776367,5921700.0,0.002163465285794919,-1.8648665367603847,1.135133463239596,12.723649005296537,20.853698728383602,2.492657172827059,5.417672834942245,5.867426233797815,3.3509864947477084,22.826534473142445,1.05999755859375,-1.8099924372497043,-4.561501121521005,-11.332838014527724,2.2098357714857144,-7.947169568024364,-1.175832675017645,2.9634982814306525,52.96163773968081,26.7169464618037,3.38566844650336,6,2.470001220703132,3.3250007629394602,5.7775020599365305,4.73500061035157,4.80000305175782,2,0.03765890493021984,-1.1728384596184367,41.599998474121094,2.1304333403822153,40.90999984741211,1.630136127296005,41.22000122070313,0.03765890493021984
12395,2022-06-23,42.22999954223633,42.41999816894531,41.810001373291016,41.95000076293945,4917900.0,0.012952768849010976,-1.1785694822888284,0.666666666666678,17.499994498033587,17.777221985203212,1.141498804632569,4.593368406469658,5.24351531301815,2.860893964150023,24.128185922266486,0.7299995422363352,-2.333370525573663,-3.691500091552733,-10.576083252398824,3.1930830692933583,-7.133791671975779,-0.24920851112968734,1.7061375676322115,91.55561659071181,65.63001572932582,3.442291580423047,6,1.0649986267089844,2.7849998474121094,5.23750114440918,4.395000457763672,3.8800010681152344,3,0.04238695086266997,-1.8648665367603847,41.68999862670898,-1.1728384596184367,41.599998474121094,2.1304333403822153,40.90999984741211,0.04238695086266997
12396,2022-06-24,43.290000915527344,43.36000061035156,42.11000061035156,42.310001373291016,7172500.0,0.025100672147316816,1.2321449858822007,3.5000136239782016,25.71429349938164,15.909959543426343,-0.4993171299190706,3.2486388620307594,4.11631648422199,1.8504104169881117,25.02190846301316,1.25,-2.9137833191953746,-2.344998741149901,-9.16324807006923,4.473250587769428,-5.754123405609562,1.06412592330976,-3.1200027465820312,97.8056538792691,70.1951293546656,3.4091246644596644,6,-0.4850025177001953,1.7249984741210938,4.177499771118164,3.3349990844726562,2.5400009155273438,4,0.02610296210487384,-1.1785694822888284,42.22999954223633,-1.8648665367603847,41.68999862670898,-1.1728384596184367,41.599998474121094,0.02610296210487384
12397,2022-06-27,43.88999938964844,44.15999984741211,43.09000015258789,43.209999084472656,4465400.0,0.013859978319055388,-1.3260909226610054,0.6938781865387834,29.94836370154357,16.221511952815096,-1.5999099900531988,2.3542872977726006,3.435686744954154,1.305288079651703,25.459761375139312,1.0699996948242188,-3.4401726637988617,-1.4815002441406264,-8.131411093162761,5.168410604881508,-4.806455668651694,1.8434551803704409,-3.656201171874997,91.42856104844785,61.395737356721305,3.324955424511066,6,-1.7250003814697266,1.125,3.5775012969970703,2.8199996948242188,0.4200019836425781,0,0.018455260527573847,1.2321449858822007,43.290000915527344,-1.1785694822888284,42.22999954223633,-1.8648665367603847,41.68999862670898,0.018455260527573847
12398,2022-06-28,43.88000106811523,44.40999984741211,43.599998474121094,43.97000122070313,5864300.0,-0.00022780409369449472,-1.4922914404765397,-0.1323531061719739,26.774485872592493,17.39839616617121,-1.7417183577626503,1.996455421403283,3.3507024084004726,1.3449259475134383,25.571167399144258,0.8100013732910156,-3.791231814071459,-1.1929986953735394,-7.524820011166895,5.138822620419816,-4.358909353270221,1.972911962523142,-3.489154785156238,83.93942721729309,56.32154417689186,3.1659106578966787,6,-1.5900020599365163,1.1349983215332102,3.5874996185302805,2.829998016357429,1.1800003051757955,1,0.01321782138193428,-1.3260909226610054,43.88999938964844,1.2321449858822007,43.290000915527344,-1.1785694822888284,42.22999954223633,0.01321782138193428
12399,2022-06-29,44.34000015258789,44.47000122070313,43.93000030517578,43.93999862670898,4833500.0,0.010483114705457819,-1.5714441416894072,-4.444453863433447,32.1195158359872,19.364896501838253,-2.104824564532386,1.2201862469631166,2.7926599499251665,0.9026927349485447,25.76380127387577,0.5900001525879048,-4.088845276842605,-0.49249954223633097,-6.530891712000653,5.545892627527991,-3.511695627118492,2.52669654264583,-3.7080046557617123,95.11274151982686,62.29035409338643,3.019196084882161,6,-2.020000457763672,0.6749992370605469,3.127500534057617,2.3699989318847656,0.43000030517578125,2,0.043527295862292315,-1.4922914404765397,43.88000106811523,-1.3260909226610054,43.88999938964844,1.2321449858822007,43.290000915527344,0.043527295862292315
12400,2022-06-30,45.31999969482422,45.65999984741211,43.88000106811523,44.150001525878906,10676400.0,0.02210192915795761,-1.0818710319319242,2.924984264433754,43.418464565085024,22.875071089673003,-2.911266351254433,-0.06810113635392412,1.7152790185511009,-0.04935078574561658,25.810028797091768,1.779998779296882,-4.01338734324618,0.6809999465942411,-5.007332890332336,6.369332783520818,-2.1631664718690473,3.5251663650575296,-4.380963740087886,90.4225288546987,51.82432221737376,2.844166418463289,6,-2.405000686645508,-0.30500030517578125,2.147500991821289,1.3899993896484375,-0.3400001525878906,3,0.02581646053665354,-1.5714441416894072,44.34000015258789,-1.4922914404765397,43.88000106811523,-1.3260909226610054,43.88999938964844,0.02581646053665354
12401,2022-07-01,46.06999969482422,46.13000106811523,45.13999938964844,45.20000076293945,7685400.0,0.016548985107024405,1.0000000000000144,0.7435899943920602,50.29183561615368,27.864253215881966,-3.241860923316608,-1.1047162031979454,0.8504264608263128,-0.768665776531293,26.435569957473316,0.9900016784667898,-3.661780366630822,1.5770000457763658,-3.781448122615515,6.935448214168247,-1.1022240384195783,4.25622412997231,-4.658867350820309,98.02627120983612,53.357377915297185,2.6792240841959414,7,-2.5,-1.0550003051757812,1.5625009536743164,0.6399993896484375,-0.6699981689453196,4,0.0008682638548365151,-1.0818710319319242,45.31999969482422,-1.5714441416894072,44.34000015258789,-1.4922914404765397,43.88000106811523,0.0008682638548365151
12402,2022-07-05,43.61999893188477,45.9000015258789,42.75,45.84000015258789,8064900.0,-0.05317996047685436,1.692304431888217,-2.5517286738429754,49.71153179569213,32.02245937664065,-0.41015252079039755,0.9937788829752705,3.1711787178327526,1.7079844961343227,27.610377821710564,3.3199996948242188,-3.3294649621141588,-0.6175006866454993,-5.599382576237758,4.36438120294676,-3.1084416314416288,1.8734402581506302,-1.6426023409875015,25.739605235388456,-23.22443971943402,2.490940944796128,7,1.9073486257070726e-06,1.3950004577636648,4.167500495910637,3.0900001525878835,1.9099998474121094,1,0.050664900350432474,1.0000000000000144,46.06999969482422,-1.0818710319319242,45.31999969482422,-1.5714441416894072,44.34000015258789,0.050664900350432474
12403,2022-07-06,44.2599983215332,44.709999084472656,43.540000915527344,44.13999938964844,4615800.0,0.014672155096744133,1.2941130271853156,-0.054053543198845456,60.082716222762585,37.28457795635911,-0.7075578720641573,0.016763897374644898,2.441842185787145,1.1053329666637595,29.11455490430783,1.1699981689453125,-2.803724873586681,0.23699874877929972,-4.313850723290415,4.787848220849014,-2.0384259872555575,2.512423484814157,-1.78428919336978,44.67449243663156,-9.112317181473898,2.2754247360348576,7,-0.2899971008300781,0.7550010681152344,3.730001449584961,2.450000762939453,1.44000244140625,2,0.0011297571995949607,1.692304431888217,43.61999893188477,1.0000000000000144,46.06999969482422,-1.0818710319319242,45.31999969482422,0.0011297571995949607
12404,2022-07-07,44.38999938964844,45.13000106811523,44.349998474121094,44.810001373291016,4554200.0,0.0029372135798746424,-2.1199865723680413,-3.500047684140255,60.923086674259544,42.10936597593977,-0.4629733903742377,-0.5062063762143225,2.2183041445983918,1.0227564357507148,30.742781760904542,0.8700027465820241,-2.149440894489004,0.5999998092651353,-3.2974158032602645,4.497415421790535,-1.348707996997561,2.5487076155278316,-1.6399993896484375,48.52067666839354,-10.4331642732081,1.9487078062626983,7,-0.26999855041503906,0.5349998474121094,3.4775009155273438,2.3199996948242188,1.779998779296875,3,0.01509353441889938,1.2941130271853156,44.2599983215332,1.692304431888217,43.61999893188477,1.0000000000000144,46.06999969482422,0.01509353441889938
12405,2022-07-08,44.290000915527344,44.70000076293945,44.0099983215332,44.560001373291016,3449700.0,-0.0022527252871378245,1.5091032674661358,0.6428551965922199,67.42338561620579,46.743709544475784,-0.044738557432815185,-0.7502577212514865,2.232958471052882,1.1686423782722457,32.80646344528786,0.69000244140625,-1.5940999998849392,0.6940011978149414,-2.6294299693789114,4.017432365008794,-0.9677143857819814,2.3557167814118642,-1.1344007873535134,45.56214286601059,-19.02186023258288,1.6617155835969262,7,0.14999961853027344,0.5449981689453125,3.5774993896484375,2.4949989318847656,2.4099998474121094,4,0.010837650311902536,-2.1199865723680413,44.38999938964844,1.2941130271853156,44.2599983215332,1.692304431888217,43.61999893188477,0.010837650311902536
12406,2022-07-11,44.43000030517578,44.540000915527344,43.7400016784668,44.2400016784668,3848100.0,0.0031609705747230876,2.9024367550870402,-0.703697424377287,70.37038345232929,51.23504507234086,-0.0067310256575723315,-1.1234910471790016,2.027791929179074,1.0746927097497974,33.81770328727419,0.7999992370605469,-1.0065802027498734,0.9455005645751982,-2.081517778066683,3.9725189072170792,-0.5680086067457424,2.4590097358961387,-0.9174720642089866,53.33331718647454,-16.91508481244677,1.5135091713209399,7,0.010000228881835938,0.39999961853027344,3.4375,2.354999542236328,2.259998321533196,0,0.012379005925788222,1.5091032674661358,44.290000915527344,-2.1199865723680413,44.38999938964844,1.2941130271853156,44.2599983215332,0.012379005925788222
12407,2022-07-12,44.22999954223633,44.97000122070313,44.0,44.38000106811523,3997300.0,-0.0045014801162662765,-2.180328688996196,-0.7894874214467472,66.13498040930074,55.60843335419734,0.27554744035369794,-1.1211633845462714,2.1412270760357757,1.3273925787935426,34.116680742152084,0.9700012207031321,-0.4727735904975745,0.8344997406005845,-1.9768568269102786,3.6458563081114477,-0.5711785431548506,2.2401780243560196,-0.48999786376953125,43.396135879983596,-29.625192334776138,1.4056782837554327,7,0.21000099182128906,0.4699993133544922,3.637500762939453,2.6499996185302734,2.020000457763672,1,0.026452679080977815,2.9024367550870402,44.43000030517578,1.5091032674661358,44.290000915527344,-2.1199865723680413,44.38999938964844,0.026452679080977815
12408,2022-07-13,43.599998474121094,44.2599983215332,43.47000122070313,43.66999816894531,4895200.0,-0.014243750274372746,-3.7879453448317353,0.4666598850516471,60.989644126879774,58.816225386518724,0.9629139093720909,-0.524346687595866,2.725848266321549,2.002812907402138,33.26947947269757,0.789997100830071,-0.08735223379152757,0.2084987640380831,-2.601380666486179,3.018378194562345,-1.196440951224048,1.6134384793002141,2.5300025939941335,7.831160564299125,-64.92982697062592,1.4049397152621304,7,0.8400020599365234,1.1000003814697266,4.532502174377441,3.280000686645508,2.710002899169929,2,0.04426606359450558,-2.180328688996196,44.22999954223633,2.9024367550870402,44.43000030517578,1.5091032674661358,44.290000915527344,0.04426606359450558
12409,2022-07-14,44.150001525878906,44.22000122070313,42.7400016784668,42.88999938964844,4504100.0,0.012614749335009057,1.1142827559522723,-18.000108991825613,61.03449319120445,60.773561900531995,0.4281497876865288,-0.9796613844685993,2.1401116266719953,1.505880249535963,31.773962249527766,1.4799995422363352,0.23654402221885107,0.6665018081665011,-2.1146249150728593,3.4476285314058615,-0.7240615534531827,2.057065169786185,1.9267995452880768,63.22870568834752,-6.859326643091592,1.3905633616196804,7,0.2849998474121094,0.5499973297119141,3.9999990463256836,2.7299976348876953,1.9899978637695312,3,0.03510756927498626,-3.7879453448317353,43.599998474121094,-2.180328688996196,44.22999954223633,2.9024367550870402,44.43000030517578,0.03510756927498626
12410,2022-07-15,44.22999954223633,44.599998474121094,43.63999938964844,44.310001373291016,4905300.0,0.001811959537771024,1.909105621510398,-0.06349340906200991,56.08807605283456,61.417588615718756,0.19810848563172812,-0.9533851275665057,2.023283433807805,1.481872633545123,30.04724747080817,0.9599990844726562,0.6119303585157212,0.6479997634887695,-2.0898797030052165,3.3858792299827556,-0.720939969758227,2.016939496735766,1.7133295532226498,66.816061418349,0.224450470535686,1.368939733246994,7,0.09000205993652344,0.4699993133544922,4.070001602172852,3.0149993896484375,1.1199989318847656,4,0.0438616017813076,1.1142827559522723,44.150001525878906,-3.7879453448317353,43.599998474121094,-2.180328688996196,44.22999954223633,0.0438616017813076
12411,2022-07-18,43.7599983215332,44.52000045776367,43.7400016784668,44.29999923706055,3669200.0,-0.010626299470211542,-1.689677852172426,6.749856952126645,49.143602994059826,61.35448541553739,0.3419348591808813,-0.29864880132801375,2.410581036106038,2.005380295764411,27.910306543588213,0.779998779296875,0.8728335228209545,0.050998687744140625,-2.451042201374527,2.5530395768628082,-1.2000217568151896,1.3020191323034709,2.0551976772460847,45.73976916800223,-16.9785472373028,1.2510204445593336,7,0.1750030517578125,0.40000152587890625,4.535002708435059,3.8050003051757812,1.3100013732910156,0,0.0671847018778231,1.909105621510398,44.22999954223633,1.1142827559522723,44.150001525878906,-3.7879453448317353,43.599998474121094,0.0671847018778231
12412,2022-07-19,43.70000076293945,44.349998474121094,43.61999893188477,44.22000122070313,7205000.0,-0.001371059435443911,-1.1470444690029915,0.962962178047174,48.82198743746197,60.10329332828177,0.46318270829772956,-0.019936421794312764,2.418355201269449,2.1299362869642025,25.48452372531871,0.729999542236321,0.9064332761183351,-0.14849891662597514,-2.2766296418107927,1.9796318085588425,-1.212564279218384,0.9155664459664337,1.992187463027335,51.61294292095564,-8.073180976247443,1.0640653625924084,7,0.2350006103515625,-0.4050025939941406,4.212499618530273,4.314998626708984,1.7900009155273438,1,0.06842100255305361,-1.689677852172426,43.7599983215332,1.909105621510398,44.22999954223633,1.1142827559522723,44.150001525878906,0.06842100255305361
12413,2022-07-20,43.099998474121094,44.11999893188477,43.09000015258789,43.900001525878906,8758500.0,-0.013730029252704279,-1.5121930795783536,1.5384660528921772,42.03084019905062,58.00415483103634,0.9849084631792735,0.7359357959948056,2.9529272219404135,2.786394306902963,23.355799111993843,1.029998779296882,0.7688979702249483,-0.8235012054443374,-2.7099885123150997,1.062986101426425,-1.7667448588797185,0.11974244799104383,2.474102289945698,19.35469977665524,-34.36926066395026,0.9432436534353796,7,0.7550029754638672,0.05000114440917969,4.560002326965332,4.9550018310546875,2.720001220703125,2,0.07308588485844814,-1.1470444690029915,43.70000076293945,-1.689677852172426,43.7599983215332,1.909105621510398,44.22999954223633,0.07308588485844814
12414,2022-07-21,43.2599983215332,43.290000915527344,42.72999954223633,43.16999816894531,6199900.0,0.0037122935748634678,6.46641914401241,-0.1124997615823304,35.20114572411525,54.42390595413739,0.7238855668999093,0.7373937139023923,2.738645861189397,2.663596450494069,21.500757177322427,0.5600013732910156,0.8171945488012966,-0.7420013427734347,-2.346791891631092,0.8627892060842228,-1.544396617202267,0.06039393165539764,2.2007384791095888,28.342196899689725,-19.882908254208786,0.8023952744288299,7,0.5900020599365234,-0.10999870300292969,3.3400020599365234,3.855001449584961,1.4500007629394531,3,0.07050400300731496,-1.5121930795783536,43.099998474121094,-1.1470444690029915,43.70000076293945,-1.689677852172426,43.7599983215332,0.07050400300731496
12415,2022-07-22,44.02000045776367,44.099998474121094,43.47000122070313,43.47999954223633,4120800.0,0.017568242388307453,-1.2500000000000318,6.0,35.29413374417463,50.52654487545354,-0.08766249140148119,0.12476665525854713,1.931107237347092,1.9462320022306585,19.540686519137264,0.8400001525878906,0.710090850128239,-0.07149925231933452,-1.4428650551180198,1.2998665504793507,-0.7571821537186807,0.6141836490800117,1.276892107374735,72.06705339294771,28.89634815776538,0.6856829013993441,7,-0.1700000762939453,-0.8700008392333984,1.682499885559082,2.1999988555908203,0.9799995422363281,4,0.04815990254063851,6.46641914401241,43.2599983215332,-1.5121930795783536,43.099998474121094,-1.1470444690029915,43.70000076293945,0.04815990254063851
12416,2022-07-25,44.41999816894531,44.560001373291016,43.88000106811523,44.099998474121094,3561800.0,0.009086726647479892,1.266644626417805,0.5925910227609884,58.13007026948648,49.637110415474176,-0.5467218554887978,-0.1962982008145815,1.4595163156856827,1.5969000007376337,18.31823341531782,0.6800003051757884,0.5854699816710109,0.2719985961914091,-1.0526444353116844,1.5966416276945026,-0.3903229195601412,0.9343201119429594,0.7228808148189714,92.34955932994805,45.03349228579771,0.6623215157515476,7,-0.7549991607666016,-1.269998550415039,1.1775026321411133,1.7600021362304688,-0.3599967956542969,0,0.02093652281656233,-1.2500000000000318,44.02000045776367,6.46641914401241,43.2599983215332,-1.5121930795783536,43.099998474121094,0.02093652281656233
12417,2022-07-26,44.70000076293945,44.97000122070313,44.349998474121094,44.63000106811523,4655700.0,0.006303525563625456,1.0327938564674448,0.21874925494125197,54.82458268430572,48.9521035885215,-0.8415405509916312,-0.43479844528883405,1.1667592040103614,1.361243116816354,17.65993746966165,0.6200027465820384,0.40986197312621186,0.5115011215209933,-0.8293597270675264,1.8523619701095129,-0.15892930277326656,1.181931545815253,0.29810545433315383,87.94641716748694,38.631613886090115,0.6704304242942598,7,-0.8500003814697266,-1.5500011444091797,0.45749950408935547,1.039999008178711,-0.7900009155273438,1,0.00827738088522656,1.266644626417805,44.41999816894531,-1.2500000000000318,44.02000045776367,6.46641914401241,43.2599983215332,0.00827738088522656
12418,2022-07-27,44.459999084472656,44.66999816894531,44.02000045776367,44.540000915527344,7082000.0,-0.005369164974730389,2.823557131316758,-1.1428882833786307,50.74946047014656,47.80932217507062,-0.5215671559236768,-0.1571753106497411,1.3625851487976206,1.6387372248288443,17.279207173505913,0.6800003051757812,0.18077845217378297,0.24249954223633097,-1.0953528464010418,1.5803519308737037,-0.4264266520823554,0.9114257365550174,0.5100021362304759,77.23206455007869,26.667725882306016,0.6689261943186856,7,-0.6099987030029297,-0.8899993896484375,0.39750003814697266,0.9799995422363281,-0.009998321533203125,2,0.023166950409449383,1.0327938564674448,44.70000076293945,1.266644626417805,44.41999816894531,-1.2500000000000318,44.02000045776367,0.023166950409449383
12419,2022-07-28,46.27000045776367,46.29999923706055,44.810001373291016,45.02999877929688,8173500.0,0.040710782963626846,1.2923057510996605,-15.49966622162875,65.51721663803654,48.85700446231529,-2.234168451503024,-1.9132664469696152,-0.47598368128632274,-0.14122820316524098,16.72364925513299,1.8400001525878906,0.05906702217671267,1.956000900268556,0.3329244604385764,3.579077340098536,1.1444626803535627,2.7675391201835495,-3.5400009155273438,98.93997171999833,45.77067943138846,0.81153821991499,7,-1.7550010681152344,-2.565000534057617,-1.412501335144043,-0.8300018310546875,-2.1899986267089844,3,-0.009725540490327478,2.823557131316758,44.459999084472656,1.0327938564674448,44.70000076293945,1.266644626417805,44.41999816894531,-0.009725540490327478
12420,2022-07-29,46.4900016784668,46.75,46.02000045776367,46.02000045776367,4582000.0,0.004754727005113146,-2.106372962794624,0.37903272944296484,65.94425708891832,50.72374380618845,-2.3466503242396612,-2.1514244285319677,-0.744184395535612,-0.32242408315947557,17.287766954442358,0.7299995422363281,0.0378733830519451,2.117502021789548,0.27257754252766375,3.962426501051432,1.1950397821586094,3.0399642614204865,-3.688602142333984,90.9408216621719,36.231117423331966,0.9224622396309409,7,-1.7500019073486328,-2.210000991821289,-1.9025020599365234,-1.0500030517578125,-2.6000022888183594,4,-0.03828785824326186,1.2923057510996605,46.27000045776367,2.823557131316758,44.459999084472656,1.0327938564674448,44.70000076293945,-0.03828785824326186
12421,2022-08-01,46.11000061035156,46.599998474121094,45.52000045776367,46.40999984741211,5684200.0,-0.008173823497434785,2.176481148005408,-0.6382945912603077,64.15661145131185,52.42759091883843,-1.7860697840416648,-1.8638326053344798,-0.4045746929906997,0.09999543047679538,18.111822982764064,1.0799980163574219,-0.02904837194017773,1.7355009078979506,-0.11724205255720932,3.5882438683531106,0.8091294276703707,2.6618723881255306,-3.1506570556640625,76.55679498304346,19.57263651664975,0.9263714802275803,8,-1.3700008392333984,-1.6800003051757812,-1.9550018310546875,-0.6700019836425781,-1.0,0,-0.02407288214397396,-2.106372962794624,46.4900016784668,1.2923057510996605,46.27000045776367,2.823557131316758,44.459999084472656,-0.02407288214397396
12422,2022-08-02,45.83000183105469,46.52000045776367,45.75,46.27999877929688,5300300.0,-0.006072408926275696,-1.524589138754784,1.4999936421550788,67.72655268277774,55.282670083697006,-1.3099069466730455,-1.4859628589164373,-0.17614593101910714,0.42025712654839253,17.50352092408587,0.7700004577636719,-0.045159959475881806,1.3450019836425753,-0.5804577788725567,3.2704617461577072,0.3822721023850093,2.3077318649001413,-2.7190320185546852,66.30042772125597,2.9707396097626315,0.962729881257567,8,-1.0900020599365234,-1.0900020599365234,-1.9200029373168945,-0.3900032043457031,-0.46000289916991477,1,-0.03862099906276484,2.176481148005408,46.11000061035156,-2.106372962794624,46.4900016784668,1.2923057510996605,46.27000045776367,-0.03862099906276484
12423,2022-08-03,44.310001373291016,44.9900016784668,43.959999084472656,44.27000045776367,10693200.0,-0.03316605710309417,-2.121202663337495,-0.08889152622833944,51.10192642054008,57.049423494410874,0.4467646131410916,0.040028034616398145,1.2800061950937547,1.9712921844059323,17.118174256840206,1.8700027465820312,0.008519812072371735,-0.17749862670898153,-2.1018577914069283,1.7468605379889652,-1.139678209057955,0.7846809556399919,-1.0534703532910115,12.54488078733138,-48.699185252466606,0.9621795823489718,8,0.7999992370605469,0.42999839782714844,-0.7200021743774414,1.1299972534179688,1.529998779296875,2,-0.009027341762169683,-1.524589138754784,45.83000183105469,2.176481148005408,46.11000061035156,-2.106372962794624,46.4900016784668,-0.009027341762169683
12424,2022-08-04,45.06000137329102,45.36999893188477,44.43000030517578,44.4900016784668,6942400.0,0.01692620123573474,-1.7246240601503966,14.249666221629017,55.233297607662905,59.26488614590957,-0.023527750618498544,-0.6927195408261113,0.44970052193823307,1.256524011421014,16.948413382690493,1.059997558593757,0.0963189730654932,0.539001274108891,-1.4014711450711488,2.4794736932889307,-0.4312349354811289,1.5092374836989109,-1.6637315940910185,39.426592396312984,-20.240511755721258,0.9702362095900181,8,0.25499916076659446,-0.32000160217285867,-1.4075021743774485,0.37999725341796164,1.0499992370605398,3,-0.013537518680883598,-2.121202663337495,44.310001373291016,-1.524589138754784,45.83000183105469,2.176481148005408,46.11000061035156,-0.013537518680883598
12425,2022-08-05,44.77000045776367,45.599998474121094,44.13000106811523,45.0,11593800.0,-0.0064358834152021815,1.0559454737038767,-0.40350818487236984,56.5161363996578,59.08556016037305,0.4291817772079938,-0.3846348946318585,0.6240664747788429,1.5812264385076418,16.641853797920174,1.4699974060058665,0.3026893055699702,0.22500038146972656,-1.7153158338491608,2.165316596788614,-0.7451577261897171,1.1951584891291702,-1.239581469731668,30.68187729387625,-29.47681664740023,0.9701581076594437,8,0.5849990844726562,-0.030000686645507812,-1.1025009155273438,0.6699981689453125,-0.75,4,-0.01541207548925383,-1.7246240601503966,45.06000137329102,-2.121202663337495,44.310001373291016,-1.524589138754784,45.83000183105469,-0.01541207548925383
12426,2022-08-08,44.97999954223633,45.52999877929688,44.70000076293945,45.36999893188477,3993300.0,0.00469062055674474,1.33802559611435,1.6956528950293046,58.101248708316014,59.44963416304086,0.3430478033962743,-0.5811105703564152,0.29236333215764887,1.4046282658919935,16.161891584264666,0.829998016357429,0.5739173423283148,0.4074995040893583,-1.5415247026823167,2.3565237108610333,-0.5670125992964756,1.3820116074751922,-1.3207973137256062,39.843746507542214,-20.512083771021615,0.9745121033858366,8,0.375,-0.23999977111816406,-1.015000343322754,0.45999908447265625,-0.6300010681152344,0,-0.024232996080055025,1.0559454737038767,44.77000045776367,-1.7246240601503966,45.06000137329102,-2.121202663337495,44.310001373291016,-0.024232996080055025
12427,2022-08-09,45.4000015258789,45.58000183105469,44.97000122070313,45.13000106811523,4920900.0,0.009337527521497302,-1.0677981443766313,-0.6923099495285292,64.89637574527333,61.021513638054955,0.03663577498856796,-0.958086245708607,-0.25148481320088223,1.0259180605243188,16.014663817147483,0.6100006103515554,0.8180238044580719,0.7690013885497962,-1.2067894507786434,2.7447922278782357,-0.21889403111442363,1.756896808214016,-1.617167386508605,87.80505959303635,21.343206188113058,0.9878954196642209,8,-0.04500198364257102,-0.6600017547607351,-1.107501983642571,0.03999710083008523,-2.1599998474121023,1,-0.006387685149350286,1.33802559611435,44.97999954223633,1.0559454737038767,44.77000045776367,-1.7246240601503966,45.06000137329102,-0.006387685149350286
12428,2022-08-10,45.52999877929688,45.68000030517578,44.849998474121094,45.56000137329102,4986000.0,0.002863375529709611,5.14815128781168,-0.1111205301007361,64.75941879736435,60.937313877980266,0.08312063344173737,-0.9866659740941159,-0.5286152097489989,0.9382280097597615,15.567738214449472,0.8300018310546875,0.8723864919051181,0.8024986267089886,-1.1496553207093996,2.754652574127377,-0.17357834700020902,1.7785756004181863,-1.6284780055013997,90.3224774379009,18.25227298522647,0.9760769737091943,8,-0.17499923706055398,-0.789999008178718,-1.2124986648559641,-0.09000015258789773,-2.319999694824226,2,-0.003514163226484901,-1.0677981443766313,45.4000015258789,1.33802559611435,44.97999954223633,1.0559454737038767,44.77000045776367,-0.003514163226484901
12429,2022-08-11,45.70000076293945,46.29999923706055,45.43000030517578,45.59000015258789,4249000.0,0.0037338455567865747,-3.0465037880804102,-3.666369993642721,61.83097789411696,60.48028285633567,-0.19695014203044536,-1.0905025977515521,-0.8242420189130542,0.8151447350158421,14.47786206392545,0.8699989318847656,0.9406079638623339,0.895000648498538,-1.0835116477291464,2.8735129447262224,-0.09425549961530066,1.8842567966123767,-1.6845408200957905,72.3502774008003,0.26812130093021835,0.9892561481138418,8,-0.4200019836425781,-0.9600009918212891,-1.2075004577636719,-0.26000213623046875,-2.3100013732910156,3,0.0030634439236589817,5.14815128781168,45.52999877929688,-1.0677981443766313,45.4000015258789,1.33802559611435,44.97999954223633,0.0030634439236589817
12430,2022-08-12,46.16999816894531,46.2599983215332,45.4900016784668,45.5,4872500.0,0.010284406961914128,-1.2318911089242472,6.090858648911083,62.2036163513647,60.26328340078598,-0.8013882028384245,-1.4837824433357127,-1.41828237466504,0.38872884935582874,13.6746314698037,0.7699966430664062,1.0722590902466038,1.267998123168944,-0.7807931046541512,3.316789350992039,0.2436025092573928,2.292393737080495,-2.0451566238153944,91.87492549412298,21.4329373117005,1.0243956139115493,8,-0.9299983978271484,-1.4299983978271484,-1.6474981307983398,-1.154998779296875,-3.3899993896484304,4,-0.001299492332102914,-3.0465037880804102,45.70000076293945,5.14815128781168,45.52999877929688,-1.0677981443766313,45.4000015258789,-0.001299492332102914
12431,2022-08-15,46.70000076293945,46.75,46.02000045776367,46.02999877929688,4595200.0,0.011479372211685046,-1.1159449134504282,1.000005693593558,63.4770784171589,59.791119593495,-1.3844921351725787,-1.878548280872593,-2.062279253032983,-0.09368884189138527,12.715680931549786,0.7299995422363281,0.9668396684982383,1.6510005950927749,-0.47328499504380517,3.775286185229355,0.5888578000244848,2.713143390161065,-2.47015287961473,97.36846332071138,27.93689675794913,1.0621427950682887,8,-1.345001220703125,-1.960000991821289,-2.0625009536743164,-1.6850013732910156,-4.600002288818359,0,-0.05738758589705628,-1.2318911089242472,46.16999816894531,-3.0465037880804102,45.70000076293945,5.14815128781168,45.52999877929688,-0.05738758589705628
12432,2022-08-16,46.68999862670898,47.22999954223633,46.56999969482422,46.6500015258789,5112400.0,-0.00021417850250682324,-5.599973297221473,0.059696988675507504,65.5076328365034,61.391753639713144,-1.3853554471995082,-1.721310129672652,-2.1603560137211772,-0.036794569054990234,11.773801910067215,0.6599998474121094,0.831933843242787,1.4914985656738224,-0.653795977296916,3.636793108644561,0.4188512941884497,2.564145837159195,-2.359344658717241,77.31089608480775,8.499793086769657,1.0726472714853694,8,-1.009998321533196,-1.7099990844726491,-2.0549983978271413,-1.6749992370605398,-5.009998321533196,1,-0.050117802985954474,-1.1159449134504282,46.70000076293945,-1.2318911089242472,46.16999816894531,-3.0465037880804102,45.70000076293945,-0.050117802985954474
12433,2022-08-17,46.25,46.540000915527344,45.9900016784668,46.41999816894531,5561400.0,-0.009423830363046504,1.6828991440267957,-4.2502622794468286,49.828174865092855,60.79118444609425,-0.7165847913418801,-1.0890578997236986,-1.8299746235058478,0.4357189701174491,10.301357103790938,0.6999969482421804,0.7178035322209197,0.8939998626708956,-1.056259981942823,2.844259707284614,-0.0811300596359601,1.8691297849777513,-1.7453852975535895,45.555557910307954,-18.64121582350704,0.9751299223068582,8,-0.5699996948242188,-1.2700004577636719,-1.6800003051757812,-1.2350006103515625,-4.5800018310546875,2,-0.06508104478990706,-5.599973297221473,46.68999862670898,-1.1159449134504282,46.70000076293945,-1.2318911089242472,46.16999816894531,-0.06508104478990706
12434,2022-08-18,46.31000137329102,46.709999084472656,46.13999938964844,46.31999969482422,6845300.0,0.0012973269900762308,-2.2571198134080284,0.058814289561038895,48.40989232585858,59.89049066011656,-0.6488616239744687,-0.9579599648440862,-2.01727504259609,0.392305723781881,8.55007238719675,0.5699996948242188,0.5981477613027337,0.8015010833740277,-0.9225368791946948,2.5255390459427502,-0.06051789791033002,1.6635200646583854,-1.641863580457219,47.126477100826925,-13.121943941582941,0.86201898128436,8,-0.3450012207031321,-1.3300018310546946,-1.740001678466804,-1.2950019836425852,-5.729999542236335,3,-0.06694023314381226,1.6828991440267957,46.25,-5.599973297221473,46.68999862670898,-1.1159449134504282,46.70000076293945,-0.06694023314381226
12435,2022-08-19,46.13999938964844,46.4900016784668,46.040000915527344,46.2599983215332,7242600.0,-0.0036709561347720854,-1.812540978720868,12.001907668837221,50.27521792752222,59.020931684472814,-0.2951238734632753,-0.6545485707445309,-1.9508027682148708,0.5699324071216125,7.488328820069282,0.4500007629394531,0.7210602142074691,0.5254991531372042,-1.0690241940125986,2.120022500287007,-0.2717625204376972,1.3227608267121056,-1.3181498918504815,12.096610451057966,-44.18502559780289,0.7972616735748999,8,-0.10000038146972656,-1.1599998474121094,-1.5724992752075195,-1.125,-5.989997863769531,4,-0.05960121448586242,-2.2571198134080284,46.31000137329102,1.6828991440267957,46.25,-5.599973297221473,46.68999862670898,-0.05960121448586242
12436,2022-08-22,45.349998474121094,46.02999877929688,45.22000122070313,45.93999862670898,3908700.0,-0.01712182327649925,1.1038885118230386,4.91671170168796,45.97313073644058,56.918348905713614,0.6178548582285259,0.21997630135464874,-1.2269667931914015,1.3475534592672176,7.050013041266177,0.9199981689453054,0.7367787313465186,-0.3110017776489258,-1.8102491896516,1.1882456343537484,-1.0606254836502629,0.4386219283524113,-0.38365997365683313,6.467530446433494,-46.541377777315454,0.7496237060013387,8,0.6900005340576172,-0.3699989318847656,-0.8399982452392578,-0.33499908447265625,-5.6699981689453125,0,-0.05667033696353441,-1.812540978720868,46.13999938964844,-2.2571198134080284,46.31000137329102,1.6828991440267957,46.25,-0.05667033696353441
12437,2022-08-23,45.06999969482422,45.36000061035156,44.709999084472656,45.27000045776367,7160400.0,-0.006174173951883466,2.4210510465291373,0.3389842562958693,58.05082108846446,56.17294916028029,0.9455553490800312,0.5577098039591348,-0.9967960445135944,1.6095864315382045,7.103338995396189,0.6500015258789062,0.7615266752757748,-0.6095005035400405,-2.067378918200575,0.8483779111204939,-1.3384397108703112,0.11943870379023025,2.1599998474121094,18.000030517578125,-38.46968746107416,0.7289392073302674,8,0.8999996185302734,-0.09000015258789062,-1.0224990844726562,-0.05500030517578125,-7.319999694824219,1,-0.06589752031980145,1.1038885118230386,45.349998474121094,-1.812540978720868,46.13999938964844,-2.2571198134080284,46.31000137329102,-0.06589752031980145
12438,2022-08-24,45.4900016784668,45.540000915527344,44.93000030517578,44.959999084472656,8468100.0,0.00931888143968207,-1.0677981443765558,-2.650002861012035,54.897489950591385,55.40256161099967,0.5803087922723051,0.23065535217715905,-1.3876586528682324,1.1674916556410082,6.848753541088465,0.6100006103515625,0.7698593703294847,-0.24099864959716655,-1.5858818530379182,1.103884553843585,-0.9134402513175459,0.4314429521232128,1.6895978546142558,39.00012969970703,-18.814722813546652,0.6724416017203766,8,0.4799976348876953,-0.5100021362304688,-1.8750019073486328,-0.4750022888183594,-8.03000259399414,2,-0.08375469845485894,2.4210510465291373,45.06999969482422,1.1038885118230386,45.349998474121094,-1.812540978720868,46.13999938964844,-0.08375469845485894
12439,2022-08-25,45.81999969482422,45.93999862670898,45.27999877929688,45.68000030517578,7465000.0,0.007254297739752058,2.473708514867443,0.2641484989599603,61.85099616894526,55.36338159073084,0.3007497475310359,-0.14206806314984277,-1.6399159798894374,0.816616484034455,7.039456497124822,0.6599998474120952,0.6945982093572596,0.11149940490722798,-1.2102738187264563,1.4332726285409123,-0.5493872069096142,0.7723860167240701,1.3102078292846642,62.35949397471588,1.0665462424656553,0.6608866118168418,8,0.14999961853027344,-0.8400001525878906,-2.3174991607666016,-0.8050003051757812,-7.340000152587891,3,-0.09057183661107027,-1.0677981443765558,45.4900016784668,2.4210510465291373,45.06999969482422,1.1038885118230386,45.349998474121094,-0.09057183661107027
12440,2022-08-26,44.709999084472656,46.13999938964844,44.66999816894531,46.06999969482422,7581700.0,-0.024225242639557387,-1.041664900606112,-9.71433242506812,47.467165368024865,53.58450236304929,1.3207623414840342,0.8724739702956228,-0.4618581452296908,1.9041828734530313,7.101224621160658,1.470001220703125,0.5827964906243324,-0.9095010757446289,-2.2492961060332064,0.4302939545439486,-1.579398590888914,-0.2396035606003437,2.371804270843505,2.7211484564761568,-58.753359711501076,0.6698975151442881,8,1.239999771118164,0.6400012969970703,-1.2099990844726562,0.30500030517578125,-4.700000762939453,4,-0.09237301136184273,2.473708514867443,45.81999969482422,-1.0677981443765558,45.4900016784668,2.4210510465291373,45.06999969482422,-0.09237301136184273
12441,2022-08-29,45.0,45.36999893188477,44.2400016784668,44.38000106811523,5045400.0,0.006486265297823701,-1.5111113936820133,-0.45588136296828713,46.15383486776958,51.43408036652331,0.8540714311778359,0.521803959694445,-0.6455014634585865,1.5858614477332864,7.688839895744139,1.1299972534179759,0.49770028730787175,-0.564000129699707,-1.9101897326990382,0.7821894732996242,-1.2370949311993726,0.10909467179995858,1.9853311478613307,39.99995984524357,-17.394404417796572,0.6730948014996652,8,0.47500038146972656,0.5550003051757812,-1.5,0.0149993896484375,-6.299999237060547,0,-0.10777774386935768,-1.041664900606112,44.709999084472656,2.473708514867443,45.81999969482422,-1.0677981443765558,45.4900016784668,-0.10777774386935768
12442,2022-08-30,44.060001373291016,45.11000061035156,43.88000106811523,44.97000122070313,4535700.0,-0.020888858371310715,1.0672285070411818,-1.4677442179549443,37.77041638553663,50.09432942435039,1.5441567592283434,1.3938636870919652,0.4021185574493842,2.4612887510562373,8.403979385775989,1.2299995422363352,0.34236547189097877,-1.4154987335205078,-2.912350580595948,0.08135311355493258,-2.1639246570582316,-0.6670728099827841,2.760610006406644,7.964621188465042,-43.39472600428378,0.7484259235377217,8,1.2349987030029297,1.4949989318847656,-0.6525020599365234,0.9549980163574219,-6.3000030517578125,1,-0.0994099167407283,-1.5111113936820133,45.0,-1.041664900606112,44.709999084472656,2.473708514867443,45.81999969482422,-0.0994099167407283
12443,2022-08-31,43.90999984741211,44.68999862670898,43.900001525878906,44.040000915527344,8360400.0,-0.0034044830050740105,-9.533455405508413,0.14285834056449034,35.058436777978486,48.61083436347482,1.4833082079056297,1.5940914944748457,0.6379732454161342,2.5402413231340546,8.42477007256917,0.789997100830071,0.11199903101834252,-1.5455001831054673,-3.116761131700173,0.025760765489238224,-2.3311306574028237,-0.759869708808111,2.675362707358957,1.3273806007311797,-45.41967021034346,0.7856304742973529,8,1.2750015258789062,1.6450004577636719,-0.4099998474121094,1.1049995422363281,-6.950000762939453,2,-0.14028694759321791,1.0672285070411818,44.060001373291016,-1.5111113936820133,45.0,-1.041664900606112,44.709999084472656,-0.14028694759321791
12444,2022-09-01,44.45000076293945,44.59000015258789,43.72000122070313,43.72000122070313,5398800.0,0.012297902924250925,-1.3835602121600352,-5.615334957011595,35.80862334326876,47.003434965224436,0.7283093033845631,1.0604157638189378,0.1889690381975626,1.9298538336692772,8.801145752828491,0.8699989318847585,-0.1392192630491138,-0.974999237060544,-2.601302384353403,0.6513039102323148,-1.7881508107069735,-0.1618476634141146,1.9189328728991484,30.165293164435443,-10.424216683930243,0.8131515736464303,9,0.4799995422363281,1.0249996185302734,-0.7400007247924805,0.5649986267089844,-6.6399993896484375,3,-0.15725537814376744,-9.533455405508413,43.90999984741211,1.0672285070411818,44.060001373291016,-1.5111113936820133,45.0,-0.15725537814376744
12445,2022-09-02,44.08000183105469,45.27000045776367,43.9900016784668,44.72000122070313,6900600.0,-0.008323935332600785,-2.1219494040696323,-0.87671204243202,27.79663931940695,44.98382480777625,0.8664882316136584,1.4504358708682474,0.6301329065698127,2.25677798881712,8.71869097481009,1.279998779296875,-0.24424404672178213,-1.3104982376098633,-3.0223322754118627,0.4013358001921361,-2.1664152565108594,-0.45458121870886714,2.0240385632703664,21.81824907464521,-11.110371046651451,0.8559170189009985,9,0.8499984741210938,1.394998550415039,0.029997825622558594,0.93499755859375,-6.610000610351555,4,-0.1270417889337091,-1.3835602121600352,44.45000076293945,-9.533455405508413,43.90999984741211,1.0672285070411818,44.060001373291016,-0.1270417889337091
12446,2022-09-06,43.88999938964844,44.90999984741211,43.79999923706055,44.209999084472656,5566700.0,-0.004310400034339246,-3.44000244140625,0.49999999999999445,26.973711866395462,41.530812671990816,0.9248703883635159,1.6386033116529077,0.8563874656849109,2.4051972921573395,8.689453132604807,1.1100006103515625,-0.36309329479038155,-1.4460006713867202,-3.2780470687847654,0.38604572601132503,-2.3620238700857428,-0.5299774726876976,1.9756370873144249,10.967629201398479,-15.671656621057403,0.9160231986990213,9,1.0400009155273438,1.585000991821289,0.6200008392333984,1.125,-7.930000305175781,1,-0.08840285081048194,-2.1219494040696323,44.08000183105469,-1.3835602121600352,44.45000076293945,-9.533455405508413,43.90999984741211,-0.08840285081048194
12447,2022-09-07,45.11000061035156,45.4900016784668,44.11000061035156,44.18000030517578,10215900.0,0.027796792838207907,-1.5794419844987773,-2.906253725293851,41.690976527962384,40.06342229169871,-0.32280654936862874,0.41714945200564557,-0.33178037986731823,1.1408644005566657,8.478727786520789,1.6000022888183594,-0.4667333173968018,-0.2114994049072294,-2.046001835552019,1.6230030257375603,-1.1287506202296242,0.7057518104151654,0.5410723409853233,78.53101865321815,52.042076751422734,0.9172512153223934,9,-0.18000030517578125,0.36499977111816406,-0.5250005722045898,-0.095001220703125,-7.880001068115234,2,-0.14209709068239695,-3.44000244140625,43.88999938964844,-2.1219494040696323,44.08000183105469,-1.3835602121600352,44.45000076293945,-0.14209709068239695
12448,2022-09-08,45.36999893188477,45.68000030517578,44.810001373291016,44.86000061035156,7210400.0,0.005763651474514742,-1.85247049847724,0.5483851120208121,43.342763805573796,38.006952029101875,-0.6723189072220421,0.15236139097356727,-0.5559454627009544,0.8313690435469212,8.095856840408075,0.8699989318847656,-0.48078426327239043,0.056498908996587716,-1.7755690316505053,1.8885668496436807,-0.8595350613269588,0.9725328793201342,-1.6499977111816406,84.18359601558608,57.81401942181242,0.9160339703235452,9,-0.4399986267089915,0.10500144958495383,-0.6299991607666087,-0.35499954223633523,-8.779998779296882,3,-0.16773199888712087,-1.5794419844987773,45.11000061035156,-3.44000244140625,43.88999938964844,-2.1219494040696323,44.08000183105469,-0.16773199888712087
12449,2022-09-09,45.84000015258789,46.13000106811523,45.43000030517578,45.77000045776367,6476500.0,0.010359295388319145,1.1538434451917574,0.13725475529758285,47.96196293007965,38.06192953599685,-1.2730606337917436,-0.3231834362781427,-0.9987425998896811,0.3109078759304609,8.195652116754834,0.7600021362304545,-0.5414923253534241,0.5195001602172837,-1.3198410281322808,2.3588413485668482,-0.4001704339574985,1.439170754392066,-2.080798950195309,87.55361855676881,56.92573870202447,0.9196705941747829,9,-0.9149990081787109,-0.36499977111816406,-0.9149999618530273,-0.8250007629394531,-8.740001678466797,4,-0.19371730014302613,-1.85247049847724,45.36999893188477,-1.5794419844987773,45.11000061035156,-3.44000244140625,43.88999938964844,-0.19371730014302613
12450,2022-09-12,46.11000061035156,46.18999862670898,45.599998474121094,45.93999862670898,7599000.0,0.005890062322533085,2.5757799946826223,2.428610354223535,55.55556794897678,39.10656654501988,-1.4791331163804244,-0.6302209840372939,-1.2694338038790676,-0.012805906067853812,8.322270278868622,0.5900001525878835,-0.6097756059295776,0.7925004959106445,-1.0411940847791499,2.626195076600439,-0.12434679443425267,1.7093477862555417,-2.255967413330076,96.65280180807149,60.36762405689315,0.9168472903448984,9,-1.1550006866455078,-0.6350002288818359,-1.0825004577636719,-1.095001220703125,-8.549999237060547,0,-0.1800043185251492,1.1538434451917574,45.84000015258789,-1.85247049847724,45.36999893188477,-1.5794419844987773,45.11000061035156,-0.1800043185251492
12451,2022-09-13,44.02000045776367,45.72999954223633,43.81999969482422,45.63000106811523,7948700.0,-0.04532639611630562,1.1104999156971842,-9.470481319420633,43.930643995471755,39.7910362794571,0.5109688743808078,1.3161873149939538,0.771396935593387,1.9988070035387864,9.205483932037525,2.2900009155273438,-0.8021372687743309,-1.1634996414184542,-2.963186594116756,0.6361873112798477,-2.0633431177676087,-0.2636561650692997,2.1699981689453054,8.438854560174889,-28.913422951956676,0.8998434763491524,9,0.9349994659423828,1.4549999237060547,1.0274991989135742,0.9949989318847656,-7.170001983642578,1,-0.14879598293837215,2.5757799946826223,46.11000061035156,1.1538434451917574,45.84000015258789,-1.85247049847724,45.36999893188477,-0.14879598293837215
12452,2022-09-14,44.349998474121094,44.709999084472656,44.0099983215332,44.040000915527344,6671400.0,0.007496547317714208,-2.7837598201950637,-0.19254499445566034,43.34110384664919,40.71133262042052,0.2530431446779957,0.8452291610770928,0.47403327640628845,1.5996880828419222,9.721620876121047,0.7000007629394531,-0.8314151065373707,-0.7165016174316392,-2.4046057839898154,0.971602549126537,-1.5605537007107273,0.1275504658474489,1.8400001525878835,22.362827770364845,-14.17041934867482,0.8440520832790882,9,0.6050014495849609,1.1250019073486328,0.6975011825561523,0.6650009155273438,-8.80999755859375,2,-0.1891769938739486,1.1104999156971842,44.02000045776367,2.5757799946826223,46.11000061035156,1.1538434451917574,45.84000015258789,-0.1891769938739486
12453,2022-09-15,43.2400016784668,44.099998474121094,43.11000061035156,44.08000183105469,5741800.0,-0.025028113502686966,1.2500119210178382,-2.709699251821225,36.18844767554653,40.75353532400694,1.4058457577528287,1.8110138891971914,1.583806769409037,2.650811862411402,10.922875364271938,1.2399978637695312,-0.9069555730276377,-1.6759984970092745,-3.4541391220441184,0.10214212802556943,-2.565068809526693,-0.7869281844918561,2.902596969604488,4.220816618219164,-27.84574085294943,0.889070312517421,9,1.4099979400634766,1.9299983978271484,1.8074979782104492,1.7749977111816406,-6.520000457763665,3,-0.13899171838430813,-2.7837598201950637,44.349998474121094,1.1104999156971842,44.02000045776367,2.5757799946826223,46.11000061035156,-0.13899171838430813
12454,2022-09-16,43.209999084472656,43.40999984741211,42.81999969482422,43.22999954223633,12995400.0,-0.000693861998832479,2.105255232645686,0.023810064441124247,40.92009920057636,42.21169753302576,1.3873513011115222,1.6831607175233358,1.6090418597944733,2.6192532454212767,12.207668912701259,0.5900001525878906,-0.8500808424814181,-1.5510009765624986,-3.357723747645281,0.25572179452028365,-2.4543623621038932,-0.6476395910211039,2.8112956420898385,11.572685853354866,-23.20594903975405,0.903361385541392,9,1.2950000762939453,1.8150005340576172,1.8375005722045898,1.8050003051757812,-6.3400001525878835,4,-0.1532052550832762,1.2500119210178382,43.2400016784668,-2.7837598201950637,44.349998474121094,1.1104999156971842,44.02000045776367,-0.1532052550832762
12455,2022-09-19,43.38999938964844,43.400001525878906,42.77999877929688,42.93999862670898,6484600.0,0.004165709534589279,1.6382812943859317,-22.49952317375584,40.12269749128705,43.672695935791495,1.228355833526095,1.3561019128375449,1.4294911176046412,2.383701979280758,13.66528502816352,0.6200027465820241,-0.7540388975192585,-1.2335006713867216,-3.0167592355997,0.549757892826257,-2.1251299534932073,-0.34187138928023586,2.4392176350097614,20.67798144376537,-12.88499053375098,0.8916292821064882,9,1.0949993133544922,1.614999771118164,1.619999885559082,1.625,-5.630001068115234,0,-0.14496430062241372,2.105255232645686,43.209999084472656,1.2500119210178382,43.2400016784668,-2.7837598201950637,44.349998474121094,-0.14496430062241372
12456,2022-09-20,42.77999877929688,43.16999816894531,42.63999938964844,42.9900016784668,6440800.0,-0.014058553098230342,-1.1632529135623701,-0.4666723180604185,41.81584386480372,43.68657008432942,1.8599367317606905,1.8590047097790077,2.028349010292125,2.9440998003893597,14.520842404819344,0.75,-0.7159459620328548,-1.715001296997066,-3.6423941292950204,0.21239153530088828,-2.678697713146043,-0.7513048808480889,2.805280785732414,6.763256535665003,-28.79690682338182,0.963696416148978,9,1.6350002288818288,2.1550006866455007,2.210000991821282,2.1450004577636648,-5.16999816894532,1,-0.12201957818970421,1.6382812943859317,43.38999938964844,2.105255232645686,43.209999084472656,1.2500119210178382,43.2400016784668,-0.12201957818970421
12457,2022-09-21,42.099998474121094,43.36000061035156,42.06999969482422,43.02000045776367,6411200.0,-0.0158952857545398,-1.6326561593765692,4.380901346024744,39.161671394301166,43.22200426085469,2.3111040556871814,2.4296614510844137,2.6955228049619464,3.5612576507922,15.146655228734907,1.2900009155273438,-0.6114268273003347,-2.2465015411376967,-4.428237576983847,-0.06476550529154679,-3.337369559060768,-1.1556335232146253,3.190753073370118,1.4777732677881508,-36.82582171419894,1.0908680179230739,9,2.030000686645508,2.5500011444091797,2.9475011825561523,2.7350006103515625,-4.399997711181641,2,-0.12470309240574395,-1.1632529135623701,42.77999877929688,1.6382812943859317,43.38999938964844,2.105255232645686,43.209999084472656,-0.12470309240574395
12458,2022-09-22,41.68000030517578,42.11000061035156,41.47999954223633,42.060001373291016,6492400.0,-0.009976203899472513,1.6250069538818555,0.41304374867833465,33.17132070574222,41.57859956926164,2.4056058194551966,2.6873716330776602,3.1178595178485367,3.9402418810232405,16.122584701876058,0.6300010681152344,-0.4902178611035737,-2.475999641418454,-4.890285489619366,-0.061713793217542445,-3.6831425655189065,-1.2688567173180019,3.2242610199953887,10.362732192482083,-27.773569892895445,1.2071429241004548,9,2.154998779296875,2.414999008178711,3.6499996185302734,3.1499996185302734,-2.920001983642578,3,-0.14731284416247903,-1.6326561593765692,42.099998474121094,-1.1632529135623701,42.77999877929688,1.6382812943859317,43.38999938964844,-0.14731284416247903
12459,2022-09-23,41.66999816894531,41.88999938964844,40.810001373291016,41.16999816894531,8677200.0,-0.00023997447594137356,1.2978621518083242,-1.3157857752346533,34.68867330982796,39.26005572046732,1.9689428918920129,2.498630964707644,3.1124012330467536,3.910831220477675,17.694375792433778,1.0799980163574219,-0.5701909221227552,-2.2785017013549833,-4.8015270694413275,0.24452366673136083,-3.540014385398152,-1.0169890173118148,2.754866506614981,33.20450752850345,-6.70692433978774,1.2615126840431719,9,1.6000022888183594,2.0900020599365234,3.660001754760742,3.030000686645508,-3.079998016357422,4,-0.1187904287437953,1.6250069538818555,41.68000030517578,-1.6326561593765692,42.099998474121094,-1.1632529135623701,42.77999877929688,-0.1187904287437953
12460,2022-09-26,40.58000183105469,41.70000076293945,40.18000030517578,41.66999816894531,6173000.0,-0.026157820633237905,1.6434755494815336,-2.17999267578125,31.128855042318378,37.8376347256725,2.4496192323905603,3.43970960039573,4.171373567097142,4.95403771990739,18.94969924791891,1.5200004577636719,-0.7281542000151475,-3.1619981765747056,-6.069372644501996,-0.254623708647415,-4.6156854105383545,-1.7083109426110568,3.2664847161425214,12.578663128675243,-29.713636390227364,1.4536872339636455,9,1.8649978637695312,2.7549991607666016,4.892498016357422,4.119997024536133,-1.8200035095214844,0,-0.09142441428700865,1.2978621518083242,41.66999816894531,1.6250069538818555,41.68000030517578,-1.6326561593765692,42.099998474121094,-0.09142441428700865
12461,2022-09-27,40.150001525878906,41.0,39.72999954223633,40.72999954223633,8304200.0,-0.01059635992541319,1.2678601230922237,0.5321100596354678,18.922294861915532,35.12443372736877,2.5400423910457093,3.676211379776774,4.579865441834457,5.314633150524131,20.008476281337074,1.2700004577636719,-1.0009817065027704,-3.3494985580444308,-6.603473932768743,-0.09552318332011822,-4.9764862454065835,-1.722510870682278,3.0365174977544456,11.570299175163912,-25.05831037097777,1.6269876873621552,9,1.7649974822998047,2.80999755859375,5.359997749328613,4.549997329711914,-2.1100006103515625,1,-0.05952685214233966,1.6434755494815336,40.58000183105469,1.2978621518083242,41.66999816894531,1.6250069538818555,41.68000030517578,-0.05952685214233966
12462,2022-09-28,39.68000030517578,40.56999969482422,39.63000106811523,40.36999893188477,10342300.0,-0.01170613207574056,-1.3797520920552353,1.1896568733845154,15.262517821718916,32.79933041027681,2.545641451572159,4.006673442493565,5.024387516168453,5.728078288600187,20.866749941479934,0.9399986267089915,-1.4114839001261075,-3.6004997253417983,-7.259947085355208,0.05894763467161113,-5.4302234053484995,-1.7707760453350971,2.815214822178163,2.0160986407064923,-27.415807210494762,1.8297236800067038,9,1.8400001525878906,3.229999542236321,5.829998970031738,5.019998550415039,-2.720001220703125,2,-0.05216733061754064,1.2678601230922237,40.150001525878906,1.6434755494815336,40.58000183105469,1.2978621518083242,41.66999816894531,-0.05216733061754064
12463,2022-09-29,37.75,39.47000122070313,37.38000106811523,39.41999816894531,14031000.0,-0.048639120220068,1.3615763928999358,2.4202920184211294,8.082890821757147,29.15075170151912,4.039818436254556,5.74612679706452,6.925299404449248,7.587170743647491,22.079098749440824,2.299999237060554,-1.6383816763007104,-5.2225000381469755,-9.621130610219126,-0.8238694660748251,-7.421815324183051,-3.0231847521109003,4.172172315506202,8.20397050079142,-13.302729247089346,2.1993152860360747,9,2.6400012969970703,4.034999847412102,7.72499942779541,6.409999847412109,-0.5699996948242188,3,-0.0013244831009416869,-1.3797520920552353,39.68000030517578,1.2678601230922237,40.150001525878906,1.6434755494815336,40.58000183105469,-0.0013244831009416869
12464,2022-09-30,37.459999084472656,38.22999954223633,37.36000061035156,37.93999862670898,9616900.0,-0.007682143457677926,-1.5588335941926543,0.28742519073506817,5.274027074493517,25.278677210764283,3.8313098616138106,5.782052804195658,7.1770842645063055,7.809126785685848,23.216391939624085,0.8699989318847656,-1.9262241523180066,-5.163000869750974,-10.140094061135429,-0.18590767836651878,-7.651547465443201,-2.6744542740587463,3.553738981555348,2.304112225928514,-9.29653334634694,2.488546595692229,9,2.9000015258789062,4.315000534057617,8.015000343322754,6.239999771118164,-0.779998779296875,4,0.03470366441091022,1.3615763928999358,37.75,-1.3797520920552353,39.68000030517578,1.2678601230922237,40.150001525878906,0.03470366441091022
12465,2022-10-03,38.47999954223633,38.84000015258789,37.77999877929688,38.25,10537700.0,0.027229057199482654,1.231580046338481,-0.47916616996082695,17.790686636758252,22.60921529653701,2.2815061516658943,4.5545155739159355,6.105431424527723,6.725842907369746,24.934873510424154,1.3800010681152344,-2.0485393183927343,-3.8630002975463853,-9.11733215817329,1.39133156308052,-6.490166227859838,-1.2358343672329326,1.8029910326563865,30.76920658475546,17.993303558852418,2.627165930313454,10,1.8800010681152344,3.2950000762939453,6.994999885559082,5.219999313354492,-0.7700004577636719,0,0.0028586437541617826,-1.5588335941926543,37.459999084472656,1.3615763928999358,37.75,-1.3797520920552353,39.68000030517578,0.0028586437541617826
12466,2022-10-04,40.0099983215332,40.040000915527344,38.66999816894531,38.75,12357100.0,0.03976088351086182,1.0757562183734983,5.478264475146369,27.857140354790232,21.353156292146906,0.35454583539759454,2.8658672843845636,4.527598927624915,5.127083352351214,26.099392856935122,1.5600013732910156,-2.22250737789399,-2.1390014648437514,-7.439150097219148,3.161147167531645,-4.78907578103145,0.5110728513439469,-2.6499977111816406,82.55446937664739,68.05867263511693,2.6500743161876987,10,-0.2749977111816406,1.7650012969970703,5.64000129699707,3.690000534057617,-2.319999694824226,1,-0.031242190763283717,1.231580046338481,38.47999954223633,-1.5588335941926543,37.459999084472656,1.3615763928999358,37.75,-0.031242190763283717
12467,2022-10-05,38.70000076293945,39.36000061035156,38.16999816894531,39.25,9915300.0,-0.032741754900017406,2.090913594681225,-0.436507912479829,27.299995422363295,20.70078681621591,1.2645114165280091,3.8694078497419895,5.764527553359521,6.38826635089918,28.058220034259985,1.8400001525878906,-2.4630192180751536,-3.1284990310668945,-8.449928344936765,2.192930282802976,-5.78921368800183,-0.46778437413195917,-1.2864001464843753,50.0,32.79153528537195,2.6607146569349367,10,0.9249992370605469,3.0749988555908203,6.814999580383301,4.999998092651367,0.2999992370605469,2,-0.0170542592868409,1.0757562183734983,40.0099983215332,1.231580046338481,38.47999954223633,-1.5588335941926543,37.459999084472656,-0.0170542592868409
12468,2022-10-06,37.7599983215332,38.66999816894531,37.68999862670898,38.560001373291016,7820100.0,-0.024289468291339933,-1.0850999935068988,1.4545530208976343,25.02291091125811,19.626813216374813,1.7768388570607527,4.437572858848668,6.626768783475818,7.259441480934832,30.40576337566092,1.0100021362304759,-2.7342142080211005,-3.6880014419555636,-9.03143873210552,1.6554358481943936,-6.359720087030546,-1.0162827968805814,-0.2938696990966818,14.925286031092627,-2.8723023773448,2.67171864507498,10,1.7700023651123047,4.01500129699707,7.66500186920166,5.940000534057617,1.3500022888183594,3,-0.021186421414757683,2.090913594681225,38.70000076293945,1.0757562183734983,40.0099983215332,1.231580046338481,38.47999954223633,-0.021186421414757683
12469,2022-10-07,36.959999084472656,37.84000015258789,36.7599983215332,37.68999862670898,7119500.0,-0.021186421414757683,1.0970856527004655,0.9124959468996078,22.116214284769,18.62540868775822,2.0545182413946463,4.783444014975217,7.2797567990301815,7.983027310554107,33.22400532441177,1.0800018310546875,-2.973887301097804,-4.044000625610352,-9.326210920132702,1.238209668911999,-6.68510577287153,-1.4028954783491727,3.0800018310546875,6.097579413676842,-10.8673942818299,2.6411051472611766,10,1.9200000762939453,4.5149993896484375,8.410001754760742,6.739999771118164,1.1000022888183594,4,0.005952414127508687,-1.0850999935068988,37.7599983215332,2.090913594681225,38.70000076293945,1.0757562183734983,40.0099983215332,0.005952414127508687
12470,2022-10-10,37.810001373291016,37.91999816894531,37.16999816894531,37.16999816894531,11501200.0,0.02299789799441454,-1.3437382653943126,-0.8767172680479797,28.887012690268946,19.732599557575266,0.860791562082909,3.4569856517209203,6.282496954649517,7.050080550815714,36.10171782219971,0.9599990844726562,-3.130991571357228,-2.778998374938965,-7.661171583751582,2.103174833873652,-5.220084979345273,-0.3379117705326564,2.1643994903564447,32.01226284638994,13.188559648527686,2.4410866044063084,10,0.8549976348876953,3.664997100830078,7.392498970031738,6.30999755859375,0.43000030517578125,0,-0.02988630063667408,1.0970856527004655,36.959999084472656,-1.0850999935068988,37.7599983215332,2.090913594681225,38.70000076293945,-0.02988630063667408
12471,2022-10-11,37.47000122070313,38.2400016784668,37.400001525878906,37.70000076293945,8315500.0,-0.00899233378044939,-3.5405544730032066,-0.3593724854416273,29.746294270344904,21.341908051867044,0.8723968340326635,3.4584316724841457,6.480503032851907,7.31086360807182,37.781422532727795,0.8400001525878906,-3.3458657186398923,-2.7914985656738196,-7.582508432621346,1.9995113012737065,-5.187003499147586,-0.395993632200053,2.440111592102042,27.30777977478661,6.030102450965089,2.3955049334737644,10,0.9299983978271413,4.004997253417962,7.732499122619622,6.699998855590813,0.5900001525878835,1,0.006405066878858889,-1.3437382653943126,37.810001373291016,1.0970856527004655,36.959999084472656,-1.0850999935068988,37.7599983215332,0.006405066878858889
12472,2022-10-12,35.959999084472656,37.54999923706055,35.939998626708984,37.540000915527344,7568400.0,-0.04029896149018963,1.0125026822115728,6.869586850878424,27.15655244110073,23.461203787349664,2.010667111557183,4.540438632901811,7.8370637062847806,8.728551101314537,39.77527905392782,1.6100006103515625,-3.4877303775456454,-3.882000732421872,-8.634793066696822,0.8707916018530781,-6.258396899559351,-1.5056045652843935,3.887111438507077,0.7326176233453923,-21.01999769281001,2.3763961671374765,10,2.030000686645508,5.104999542236328,9.242501258850098,8.560001373291016,1.5200004577636719,2,0.048108998506157574,-3.5405544730032066,37.47000122070313,-1.3437382653943126,37.810001373291016,1.0970856527004655,36.959999084472656,0.048108998506157574
12473,2022-10-13,37.22999954223633,37.41999816894531,35.31999969482422,35.40999984741211,9324500.0,0.035317032538859205,-1.0999984741210938,-1.1518972060996455,33.88970322602077,26.640723359741582,0.7366099280136424,2.948256596018254,6.474217326262242,7.375877175797385,41.296936258628826,2.0999984741210938,-3.4850751424928816,-2.311500167846681,-6.917401156800537,2.2944008211071747,-4.614450662323613,-0.008549673369749655,2.460826504892573,65.4109092429268,43.2435625364006,2.3029504944769297,10,0.4500007629394531,3.5249996185302734,7.972500801086426,7.440000534057617,1.3500022888183594,3,0.04754231747318882,1.0125026822115728,35.959999084472656,-3.5405544730032066,37.47000122070313,-1.3437382653943126,37.810001373291016,0.04754231747318882
12474,2022-10-14,36.59000015258789,37.849998474121094,36.4900016784668,37.58000183105469,6830000.0,-0.017190421636250064,-1.285711538030011,-0.5439570574007235,35.03375848254669,28.556620231495856,1.3859715462461963,3.232610812803337,6.987841222215977,7.9168265591451075,42.53902179597681,1.3599967956542969,-3.4315355197380697,-2.620499610900879,-7.065017968686838,1.8240187468850806,-4.842758789793855,-0.3982404320079027,2.838576313402733,43.49313681559217,19.282043545282782,2.2222591788929793,10,1.0900001525878906,4.164999008178711,8.612500190734863,8.389999389648438,2.1100006103515625,4,0.06887128852841617,-1.0999984741210938,37.22999954223633,1.0125026822115728,35.959999084472656,-3.5405544730032066,37.47000122070313,0.06887128852841617
12475,2022-10-17,37.099998474121094,37.849998474121094,37.0099983215332,37.29999923706055,7906000.0,0.013938188559890818,-3.4210410078803393,0.20202063015609406,38.62788136152511,29.753369232244175,0.7371535964299412,2.3475816423770226,6.364137069759295,7.294729112662736,43.82071372914917,1.2599983215332031,-3.072426730314973,-1.7960012435913058,-5.8700028790402925,2.278000391857681,-3.8330020613157956,0.24099957413318407,2.0820633855995467,60.95882089355303,33.69679348854948,2.037000817724493,10,0.24000167846679688,3.655000686645508,8.10000228881836,7.880001068115234,2.3500022888183594,0,0.025876089990665818,-1.285711538030011,36.59000015258789,-1.0999984741210938,37.22999954223633,1.0125026822115728,35.959999084472656,0.025876089990665818
12476,2022-10-18,37.560001373291016,38.04999923706055,37.27000045776367,37.560001373291016,7505400.0,0.012399000487582024,-1.6896424719160243,-0.0,42.089559377020336,31.39665411609495,-0.11949519436447531,1.5562479377339855,5.786659311712107,6.721130194174961,44.99209321945125,0.9500007629394531,-2.629376527045551,-1.0749984741210952,-4.750668080622944,2.6006711323807536,-2.912833277372016,0.7628363291298257,1.390336756535838,82.0513572918719,49.46451670644389,1.8378348032509233,10,-0.56500244140625,2.964998245239258,7.654998779296875,7.4199981689453125,2.309997558593757,1,0.01810437381025576,-3.4210410078803393,37.099998474121094,-1.285711538030011,36.59000015258789,-1.0999984741210938,37.22999954223633,0.01810437381025576
12477,2022-10-19,36.849998474121094,37.459999084472656,36.77999877929688,36.93000030517578,6263300.0,-0.018903164888455115,-5.181786655569762,-100.0,46.30541486215109,33.76137677730528,0.3358006485642733,1.952893277594029,6.354974988366173,7.310019801505611,45.915765562096766,0.7800025939941335,-2.462529880415943,-1.5225013732910142,-4.893491792685111,1.848489046103083,-3.2079965829880592,0.16299383640603082,1.8825193496056016,56.043920726944485,19.531231250452485,1.6854952096970486,10,-0.06999778747558594,3.1650009155273438,8.365001678466797,8.130001068115234,3.220001220703125,2,0.03283590093008226,-1.6896424719160243,37.560001373291016,-3.4210410078803393,37.099998474121094,-1.285711538030011,36.59000015258789,0.03283590093008226
12478,2022-10-20,35.540000915527344,36.66999816894531,35.189998626708984,36.63999938964844,10085500.0,-0.035549460321246173,1.5517320757943476,13.74966622162884,42.72728218519655,36.05149543290835,1.4502882492651281,2.9295096719434213,7.500950913565589,8.47903961961363,46.74178537129747,1.6599998474121094,-2.5285882929462957,-2.525498962402345,-5.7430658506646495,0.6920679258599591,-4.134282406533494,-0.9167155182711966,2.9877658204652064,12.237839654703281,-27.420485463835675,1.6087834441311508,10,1.1749992370605469,4.104997634887695,9.674999237060547,9.439998626708984,4.689998626708984,3,0.05458634149503938,-5.181786655569762,36.849998474121094,-1.6896424719160243,37.560001373291016,-3.4210410078803393,37.099998474121094,0.05458634149503938
12479,2022-10-21,36.72000122070313,36.9900016784668,35.45000076293945,35.7400016784668,11674800.0,0.0332020336178509,1.0263163838688547,-0.8909099105972501,43.41318211604275,37.665514257994325,0.26000656690174395,1.4331311994007834,6.161778400336431,7.174668939673786,47.10416913579414,1.5400009155273438,-2.47269928625024,-1.0979988098144489,-3.8802105180321576,1.6842128984032598,-2.4891046639233068,0.29310704429440904,1.5407440665467362,53.49658277891325,12.188648169809134,1.3911058541088552,10,-0.00500106811524148,2.5799980163574148,8.189998626708977,8.259998321533196,3.279998779296868,4,0.05065360970911037,1.5517320757943476,35.540000915527344,-5.181786655569762,36.849998474121094,-1.6896424719160243,37.560001373291016,0.05065360970911037
12480,2022-10-24,36.86999893188477,37.2599983215332,36.66999816894531,36.95000076293945,5191800.0,0.00408490485280999,-1.4583167766033538,-0.08163455961634243,36.894830927442484,38.459796108782946,-0.04174257780367441,1.0444898524628243,5.835917942198883,6.89927181083511,47.053967774266056,0.5900001525878906,-2.290286097458015,-0.7625009536743121,-3.248257452339999,1.7232555449913747,-2.005379203007159,0.4803772956585348,1.1450866225218235,58.741256875790526,21.715053161150706,1.2428782493328443,10,-0.2500000000000071,2.4250011444091726,7.895000457763665,8.110000610351555,4.5,0,0.04963389975778143,1.0263163838688547,36.72000122070313,1.5517320757943476,35.540000915527344,-5.181786655569762,36.849998474121094,0.04963389975778143
12481,2022-10-25,37.7599983215332,37.86999893188477,36.849998474121094,36.86999893188477,7483700.0,0.0241388504320994,-1.1935486517305747,-11.124737745566415,45.93424732030837,40.54620665091713,-0.9904346558244868,-0.035566714927654175,4.759685585577259,5.890968607923952,46.55179535560148,1.020000457763679,-1.9573495729390302,0.2469985961914034,-1.9411520811447858,2.4351492735275926,-0.8470767424766947,1.3410739348595015,-2.5699996948242188,95.89550008113322,58.01077237009573,1.094075338668096,10,-1.1399993896484375,1.5150012969970703,6.9850006103515625,7.220001220703125,3.770000457763679,1,0.04475642257755341,-1.4583167766033538,36.86999893188477,1.0263163838688547,36.72000122070313,1.5517320757943476,35.540000915527344,0.04475642257755341
12482,2022-10-26,37.61000061035156,38.290000915527344,37.36000061035156,37.810001373291016,13319500.0,-0.003972397188802379,-1.6571408330199835,-0.2247201124693556,49.30363182541226,42.25886538418285,-0.6501395893423592,-0.05122596443299443,4.718190071007136,5.9247407255691655,45.82204001686904,0.9300003051757812,-1.7729349507477465,0.20050086975097514,-1.7376093768995347,2.138611116401485,-0.7685542535742798,1.16955599307623,-2.366401977539063,78.0645224802405,35.73576405680535,0.9690551233252563,10,-0.8700008392333984,1.664999008178711,7.064998626708984,7.32499885559082,3.8400001525878906,2,0.06009035588558809,-1.1935486517305747,37.7599983215332,-1.4583167766033538,36.86999893188477,1.0263163838688547,36.72000122070313,0.06009035588558809
12483,2022-10-27,37.70000076293945,38.54999923706055,37.61000061035156,38.060001373291016,9687800.0,0.002392984608543758,-2.4814704926602524,1.7999961853172863,53.67794024577113,44.33044113565224,-0.744780489240064,-0.15300883682677124,4.447978967826373,5.7207324724034905,44.07796878980729,0.9399986267089844,-1.5776020752518605,0.2930009841918917,-1.6433881801500476,2.229390148533831,-0.6751935979790815,1.261195566362865,-2.3345460388183596,72.58068088688063,24.60856529860689,0.9681945821709698,10,-0.8300018310546875,0.9499988555908203,6.689998626708984,6.94999885559082,4.049999237060547,3,0.06286469188124166,-1.6571408330199835,37.61000061035156,-1.1935486517305747,37.7599983215332,-1.4583167766033538,36.86999893188477,0.06286469188124166
12484,2022-10-28,38.7599983215332,38.810001373291016,37.75,37.75,7594400.0,0.028116645547545227,-1.0990161086246293,-2.8055461365659307,54.62510836789591,46.10791080302676,-1.6367106480470213,-1.1706393760687916,3.214437843928067,4.54374964020851,42.13979539348463,1.1100006103515625,-1.159335839262809,1.2879985809326158,-0.7409451660250852,3.3169423278903167,0.27352670745376884,2.3024704544114627,-3.2034709266357453,97.66341229507174,45.70318158737763,1.0144718734788492,10,-1.7599983215332031,-0.2199993133544922,5.205000877380371,5.595001220703125,4.11000061035157,4,0.037925729730655444,-2.4814704926602524,37.70000076293945,-1.6571408330199835,37.61000061035156,-1.1935486517305747,37.7599983215332,0.037925729730655444
12485,2022-10-31,38.59000015258789,38.86000061035156,38.38999938964844,38.70000076293945,6293500.0,-0.0043859178613758765,1.1860506378524156,-0.1089116763922724,55.54455209953869,47.602909994417686,-1.378044907265739,-1.045585404436352,3.2108194721540855,4.608637454820894,40.87489699218844,0.470001220703125,-0.899006967377673,1.1125003814697294,-0.9285090062652657,3.1535097692047245,0.09199568760223542,2.1330050753372234,-2.7731948394189487,86.56715568123589,30.187795972114195,1.020504693867496,10,-1.5650005340576172,-0.14500045776367188,4.925000190734863,5.430000305175781,3.720001220703125,0,0.03653795910434976,-1.0990161086246293,38.7599983215332,-2.4814704926602524,37.70000076293945,-1.6571408330199835,37.61000061035156,0.03653795910434976
12486,2022-11-01,38.7599983215332,39.0099983215332,38.540000915527344,38.900001525878906,5368600.0,0.004405238877251305,1.6111199415074546,1.272749341101401,65.98174778640634,49.789169208223825,-1.5197394969559284,-1.385043927437792,2.891068546278852,4.357560729295173,40.86480309078334,0.4699974060058594,-0.5979259547067457,1.344998550415042,-0.42850796125039636,3.11850506208048,0.4582452945823263,2.2317518062477575,-2.6388734786459977,84.8484638308399,20.544907463566716,0.8867532558327182,11,-1.6599998474121094,-0.6649990081787109,4.130002021789551,4.945001602172852,3.0100021362304688,1,0.06733747996324291,1.1860506378524156,38.59000015258789,-1.0990161086246293,38.7599983215332,-2.4814704926602524,37.70000076293945,0.06733747996324291
12487,2022-11-02,38.040000915527344,39.27000045776367,37.97999954223633,38.4900016784668,8601300.0,-0.018575785273083012,-3.5262911332258087,3.2142175962507835,54.93302431605999,51.145362778319765,-0.6852498202060531,-0.7557763266063233,3.458885763703279,5.001848374442702,40.7354963028008,1.2900009155273438,-0.3948620855817566,0.658001136779788,-1.0376846763149103,2.3536869498744863,-0.18984176976756117,1.5058440433271372,-1.5722112552026175,25.903635222987457,-36.679373579170246,0.8478429065473485,11,-0.6800003051757812,-0.1600017547607422,4.39749813079834,5.439998626708984,3.3799972534179688,2,0.09174547265441779,1.6111199415074546,38.7599983215332,1.1860506378524156,38.59000015258789,-1.0990161086246293,38.7599983215332,0.09174547265441779
12488,2022-11-03,36.959999084472656,37.79999923706055,36.099998474121094,36.11999893188477,14922000.0,-0.02839121464410499,-2.863633408037731,-1.8666638409697633,52.13872460191494,52.11486749897223,0.6899132006871795,0.27533514426720274,4.357480073905563,6.03629509108309,40.73283003031864,1.94000244140625,-0.30352000782375654,-0.38200073242187216,-2.0778852889525226,1.3138838241087782,-1.2299430106871938,0.4659415458434495,2.3100013732910156,27.12933981711125,-36.30410447390428,0.8479422782653245,11,0.7250003814697266,0.6550006866455078,5.255001068115234,6.470001220703125,5.540000915527344,3,0.12148273240496654,-3.5262911332258087,38.040000915527344,1.6111199415074546,38.7599983215332,1.1860506378524156,38.59000015258789,0.12148273240496654
12489,2022-11-04,37.18000030517578,37.52999877929688,36.38000106811523,37.18000030517578,12529700.0,0.005952414127508687,2.2857220708446606,0.0,50.478480252536826,53.624161868427166,0.6057231041274562,0.0765876313682341,3.94424908563947,5.7934305445074585,40.31703219820919,1.1499977111816548,-0.225446680401177,-0.1729995727539091,-1.8612883540816796,1.5152892085738614,-1.0171439634177943,0.6711448179099762,2.0900001525878906,34.06943707378005,-28.451102919438725,0.8441443906638847,11,0.5049991607666016,0.4349994659423828,3.9075002670288086,5.125,5.3600006103515625,4,0.1229155367755077,-2.863633408037731,36.959999084472656,-3.5262911332258087,38.040000915527344,1.6111199415074546,38.7599983215332,0.1229155367755077
12490,2022-11-07,36.68000030517578,37.63000106811523,36.02999877929688,37.47000122070313,11146200.0,-0.013448090260784529,1.8828854216784772,-100.0,44.76189221923455,53.49390019053007,1.202380684222888,0.5139401433830244,4.2770094072690625,6.268226036191095,40.02905684044067,1.6000022888183452,0.015581877209172035,-0.616499519348146,-2.315988497090018,1.082989458393726,-1.4662440082190855,0.2332449695227936,2.526600112915041,20.061765097186253,-38.33638417684721,0.8497444888709366,11,0.9699993133544922,0.9349994659423828,4.387499809265137,5.614999771118164,6.1399993896484375,0,0.16875677685955592,2.2857220708446606,37.18000030517578,-2.863633408037731,36.959999084472656,-3.5262911332258087,38.040000915527344,0.16875677685955592
12491,2022-11-08,37.709999084472656,37.81999969482422,36.61999893188477,36.61999893188477,11552300.0,0.02808066441459478,-1.2018359540416694,-1.3797454296116525,54.93120409888132,54.1191859986933,0.18388067057971824,-0.5240236713908928,3.078942478892202,5.235362048465198,40.0122254581113,1.200000762939446,0.20079131443050358,0.4014993667602553,-1.306515620585266,2.1095143541057766,-0.4525081269125053,1.255506860433016,1.3695372680664093,51.85183440925783,-6.561385862269333,0.8540074936727609,11,-0.05999946594238281,-0.09499931335449219,3.3575010299682617,4.585000991821289,4.670001983642571,1,0.12198362239452942,1.8828854216784772,36.68000030517578,2.2857220708446606,37.18000030517578,-2.863633408037731,36.959999084472656,0.12198362239452942
12492,2022-11-09,37.68999862670898,38.27000045776367,37.540000915527344,37.56999969482422,11904400.0,-0.0005303754507889336,-7.111264172936314,0.11009074778554524,64.46837775519869,55.3181234997408,0.24185594747038408,-0.387645401517446,2.957480780917301,5.257301745983284,39.17201218696198,0.7299995422363281,0.47527247531736805,0.2949989318847557,-1.2967356218016306,1.886733485571142,-0.5008683449584339,1.0908662087279453,1.267556222900403,74.10708051559642,9.445968491216036,0.7958672768431919,11,-0.03999900817870383,-0.41499900817870383,3.0650014877319407,4.605001449584968,4.240001678466804,2,0.10825157812989161,-1.2018359540416694,37.709999084472656,1.8828854216784772,36.68000030517578,2.2857220708446606,37.18000030517578,0.10825157812989161
12493,2022-11-10,39.0,39.11000061035156,38.18999862670898,38.9900016784668,8648400.0,0.03475726773740684,7.000033171346653,0.083320087738823,65.07937709341877,56.47970891368779,-0.9659252627388923,-1.642453188496475,1.5231586764489577,3.9458595833791463,37.73622990257023,1.4200019836425852,0.5911673678685361,1.5165002822875948,-0.2262649477197627,3.2592655122949523,0.6451176672839125,2.387882897291277,-2.970001220703118,96.42855373518088,29.101261688290435,0.8713826150036801,11,-1.3500003814697266,-1.7700004577636719,1.6999998092651367,3.2950000762939453,2.770000457763672,3,0.06205123510116195,-7.111264172936314,37.68999862670898,-1.2018359540416694,37.709999084472656,1.8828854216784772,36.68000030517578,0.06205123510116195
12494,2022-11-11,39.11000061035156,39.36999893188477,38.459999084472656,39.15999984741211,7487800.0,0.0028205284705529188,2.8723611483112914,-5.0007630675314765,64.89364238497936,57.518496723181194,-1.1410505761652132,-1.637960827852055,1.2701438205502456,3.8336061588983057,36.60467076338348,0.9099998474121165,0.68052860194679,1.5005008697509794,-0.3323277832449918,3.3333295227469506,0.5840865432529938,2.416915196248965,-3.0184017944335864,92.21561947140155,22.819005253872106,0.9164143264979844,11,-1.410001754760735,-1.8300018310546875,1.5424995422363281,3.184999465942383,2.950000762939453,4,0.08667858186509925,7.000033171346653,39.0,-7.111264172936314,37.68999862670898,-1.2018359540416694,37.709999084472656,0.08667858186509925
12495,2022-11-14,38.060001373291016,39.06999969482422,38.02999877929688,39.0,6592300.0,-0.026847333691491504,-1.0799938965076734,18.800259403372245,51.953146730880796,55.959763272567244,-0.19460240060240608,-0.5400411578913591,2.173907081628599,4.866601741546937,35.514826751051345,1.0800018310546804,0.6885676685801627,0.4025014877319322,-1.4244182115143005,2.229421186978165,-0.5109583618911842,1.3159613373550485,-1.83726655273437,52.36372514204519,-13.115811957093364,0.9134598496231147,11,-0.3600025177001882,-0.7800025939941406,2.117497444152832,3.93499755859375,4.569999694824212,0,0.11770886444003681,2.8723611483112914,39.11000061035156,7.000033171346653,39.0,-7.111264172936314,37.68999862670898,0.11770886444003681
12496,2022-11-15,38.2400016784668,38.83000183105469,37.77999877929688,38.41999816894531,6885600.0,0.004729382519205627,1.0999980926586288,0.19148590791956657,54.085612546255085,55.86560640925559,-0.5097241797922294,-0.702503196356389,1.8528726344197821,4.653546650921463,34.65492246283194,1.0500030517578054,0.6059551802251093,0.5485017776489229,-1.2960036559188808,2.3930072112167267,-0.3737509391349789,1.4707544944328248,-1.8913762934570286,38.251449273851634,-24.57716800027754,0.9222527167839021,11,-0.5400028228759695,-0.9600028991699219,1.8299970626831055,3.7549972534179688,4.279998779296875,1,0.11976981734643721,-1.0799938965076734,38.060001373291016,2.8723611483112914,39.11000061035156,7.000033171346653,39.0,0.11976981734643721
12497,2022-11-16,38.060001373291016,38.72000122070313,38.02999877929688,38.310001373291016,5964000.0,-0.004707120744640081,-3.4515541554895846,1.3889159690579633,52.3076975745358,55.884381183991245,-0.3649688255310579,-0.4502912473597718,1.8475090567054764,4.789529634074192,33.52058004465779,0.69000244140625,0.5133107812588449,0.3080013275146456,-1.4992888645436295,2.1152915195729207,-0.595643768514492,1.2116464235437832,-1.590521046406245,17.610224347362493,-42.16785482148694,0.9036450960291387,11,-0.3600025177001882,-0.7800025939941406,1.877497673034668,3.93499755859375,4.979999542236328,2,0.11350498000391074,1.0999980926586288,38.2400016784668,-1.0799938965076734,38.060001373291016,2.8723611483112914,39.11000061035156,0.11350498000391074
12498,2022-11-17,37.47999954223633,37.88000106811523,37.2400016784668,37.65999984741211,5340700.0,-0.015239143723775883,1.0645050144588935,0.720001220703125,41.25683857472066,54.85975433090056,0.3314026652633615,0.29776922450435706,2.2232037258265365,5.321854232893138,31.869380674645537,0.8199996948242188,0.27770316703914233,-0.3690004348754883,-1.8563349719864632,1.1183341022354867,-1.1126677034309722,0.37466683367999565,-0.8944984711515573,11.267519870479182,-41.91236077174771,0.7436672685554858,11,0.2199993133544993,-0.20000076293945312,2.047499656677246,4.104999542236328,5.670001983642578,3,0.11873001113366444,-3.4515541554895846,38.060001373291016,1.0999980926586288,38.2400016784668,-1.0799938965076734,38.060001373291016,0.11873001113366444
12499,2022-11-18,38.58000183105469,38.72999954223633,37.599998474121094,37.84000015258789,7599100.0,0.029349047552115426,1.173085034974269,-4.111113465858518,49.93940413993875,55.43503343320103,-0.6136576578841471,-0.6911788488621653,0.9123121644128105,4.172742269013696,30.165829628877706,1.25,0.23643781613755976,0.6380018234252915,-0.7832300014413249,2.059233648291908,-0.07261408900801314,1.3486177358585962,-1.883120845537917,73.22413142584367,23.26505045774453,0.7106159124333069,11,-0.5850028991699148,-1.3000030517578125,0.6374979019165039,2.694997787475586,4.35999679565429,4,0.08268528966582944,1.0645050144588935,37.47999954223633,-3.4515541554895846,38.060001373291016,1.0999980926586288,38.2400016784668,0.08268528966582944
12500,2022-11-21,38.70000076293945,38.83000183105469,38.349998474121094,38.5099983215332,5784300.0,0.0031103920733401846,1.1333265517182918,0.2567594735729714,49.63416143231568,54.84647313691595,-0.46599017956435773,-0.7030972965237652,0.5697660245934983,3.9881850804432304,28.637412823692703,0.48000335693359375,0.31090912507062995,0.6665006637573256,-0.6986642986005052,2.0316656261151564,-0.01608181742158621,1.3490831449362375,-1.8961950595679653,91.8238329786545,44.3663268506735,0.6825824811789151,11,-0.3950004577636719,-1.4200019836425781,0.5174989700317383,2.5749988555908203,4.430000305175774,0,0.0868217194860943,1.173085034974269,38.58000183105469,1.0645050144588935,37.47999954223633,-3.4515541554895846,38.060001373291016,0.0868217194860943
12501,2022-11-22,39.45000076293945,39.52000045776367,38.91999816894531,39.04999923706055,7653600.0,0.01937984457918218,1.2222269317170347,2.105244137487954,58.566212750533374,54.19067702528647,-1.0540603118691578,-1.3913289851237494,-0.3312772991283168,3.165357267455093,27.44906423967133,0.8199996948242188,0.41712253218993567,1.3320005416870089,-0.1647554960991897,2.8287565794732075,0.5836225227939096,2.080378560580108,-2.5435473304274367,96.9298363025525,44.81488512165488,0.7483780188931005,11,-1.0699996948242188,-2.095001220703125,-0.40250110626220703,1.8249988555908203,3.779998779296875,1,0.08060837119585473,1.1333265517182918,38.70000076293945,1.173085034974269,38.58000183105469,1.0645050144588935,37.47999954223633,0.08060837119585473
12502,2022-11-23,39.86999893188477,39.88000106811523,39.209999084472656,39.29999923706055,6215600.0,0.010646341212238397,1.27117789300819,1.4249938011406078,69.2205977431314,54.650812653032325,-1.2653729454612233,-1.7215998407973743,-0.9111910125261105,2.713353718595208,26.515054104548323,0.670001983642571,0.6489500838280335,1.6389987945556683,-0.027853251465927542,3.305850840577264,0.805572771544874,2.4724248175664627,-2.80673267785766,99.62113111579974,42.51379432843892,0.8334260230107969,11,-1.309997558593757,-2.3349990844726634,-1.1099996566772532,1.4050006866455007,3.2900009155273366,2,0.06646605459925525,1.2222269317170347,39.45000076293945,1.1333265517182918,38.70000076293945,1.173085034974269,38.58000183105469,0.06646605459925525
12503,2022-11-25,40.06999969482422,40.27000045776367,39.93999862670898,39.97999954223633,3381200.0,0.005016322254764338,-2.88232918209333,0.1578950890765731,69.13906106948907,55.12252584020007,-1.4501291960981746,-1.8287009078014123,-1.2362964165666313,2.4719666800459095,25.67273309110394,0.40000152587889914,0.7186434535806114,1.7204996109008803,-0.11577201622603184,3.5567712380277925,0.8023637973374278,2.638635424464333,-2.7813946556700557,92.50934028645926,31.145823969369793,0.9181358135634553,11,-1.3149986267089844,-2.3400001525878906,-1.672499656677246,1.2049999237060547,3.6599998474121094,4,0.07412032052215745,1.27117789300819,39.86999893188477,1.2222269317170347,39.45000076293945,1.1333265517182918,38.70000076293945,0.07412032052215745
12504,2022-11-28,40.22999954223633,40.40999984741211,39.83000183105469,40.02999877929688,10027700.0,0.003993008450977831,1.0714164072451822,2.2222269317169556,74.61857010812885,57.640906215449846,-1.6031366481041545,-1.974140514074847,-1.5211538583049418,2.269015040298477,25.04875023200045,0.5799980163574219,0.7251440160179357,1.8069993972778349,-0.2074859517041716,3.8214847462598414,0.7997567227868316,2.814242071768838,-2.643254961221217,91.262126933041,23.654950411035372,1.007242674491004,11,-1.404998779296875,-2.299999237060547,-2.0500001907348633,0.9799995422363281,2.549999237060554,0,0.07258269989729804,-2.88232918209333,40.06999969482422,1.27117789300819,39.86999893188477,1.2222269317170347,39.45000076293945,0.07258269989729804
12505,2022-11-29,40.0,40.11000061035156,39.61000061035156,40.0099983215332,7992500.0,-0.005717115208884294,3.7618390219977837,-0.04999141696389581,67.86271144479934,59.171694981954765,-1.1946374174828378,-1.7213454280712455,-1.4270616539262662,2.4558859895109606,24.47449343130365,0.6199989318847656,0.6238645834668972,1.5064998626708999,-0.6277251470601755,3.640724872401975,0.43938735780535865,2.573612367536441,-2.0744647870172486,72.48326271457648,2.764041780054285,1.0671125048655394,11,-1.1749992370605469,-1.7800006866455078,-1.9925003051757812,1.2099990844726562,3.6699981689453125,1,0.07349996566772443,1.0714164072451822,40.22999954223633,-2.88232918209333,40.06999969482422,1.27117789300819,39.86999893188477,0.07349996566772443
12506,2022-11-30,41.36999893188477,41.38999938964844,39.88999938964844,39.95000076293945,13045600.0,0.03424997329711932,1.0547958090559926,-142.0236550934765,73.71133564509172,61.54987698979432,-2.317683994278248,-3.0417353389857666,-2.9001853797322994,1.0480517004869156,24.315529188616384,1.5,0.5489406825519865,2.7459987640380916,0.25397055872494434,5.238026969351239,1.499984661381518,3.9920128666946653,-3.146327962770499,99.0825479374393,28.682465068184456,1.2460141026565725,11,-2.0549983978271555,-2.6599998474121165,-3.4124994277954173,-0.15999984741211648,2.7800025939941335,2,0.04254295822265486,3.7618390219977837,40.0,1.0714164072451822,40.22999954223633,-2.88232918209333,40.06999969482422,0.04254295822265486
12507,2022-12-01,41.52999877929688,42.040000915527344,41.18000030517578,41.65999984741211,7897000.0,0.0038675332739444013,-1.0722955799962313,-0.09155016602013187,69.13765919578574,64.64774594769044,-2.160948085343513,-3.0850388809441043,-3.141655222528591,0.8539562171508308,23.93686147041821,0.8600006103515625,0.6860043885187466,2.731498718261726,-0.059209182308443076,5.522206618831895,1.3361447679766414,4.12685266854681,-2.863041831307825,79.01226040407559,11.412837134134236,1.3953539502850834,12,-1.7099990844726634,-2.4949989318847727,-3.5824995040893626,-0.31999969482422586,2.159999847412095,3,0.040934283961185924,1.0547958090559926,41.36999893188477,3.7618390219977837,40.0,1.0714164072451822,40.22999954223633,0.040934283961185924
12508,2022-12-02,41.45000076293945,41.47000122070313,40.790000915527344,41.18000030517578,5736200.0,-0.001926270616634529,3.3870793084352107,-2.0769095337305634,67.78116153508563,66.63016343604008,-1.629994571424021,-2.7946996710733956,-3.1321966524813973,0.9091065881416398,22.357457343910976,0.7399978637695384,0.8045970640988429,2.4270006179809585,-0.46165613278141393,5.315657368743331,0.9826722425997758,3.871328993362141,-2.2433567801442678,75.72016137894224,10.770434885378705,1.4443283753811846,12,-1.2550010681152344,-2.4150009155273438,-3.4425010681152344,-0.24000167846679688,2.6899986267089844,4,0.04125450067546366,-1.0722955799962313,41.52999877929688,1.0547958090559926,41.36999893188477,3.7618390219977837,40.0,0.04125450067546366
12509,2022-12-05,41.75,41.790000915527344,41.06999969482422,41.18000030517578,8675600.0,0.007237617166192534,1.2153831707689238,2.111106401616299,81.6466542214579,70.1871070792781,-1.6014510694621293,-2.882561914108635,-3.5003812410036517,0.5769699479142645,20.776629366393546,0.720001220703125,0.9801704951460763,2.498499870300293,-0.49733020014294027,5.494329940743526,1.0005848350786763,3.9964149055219096,-2.090018907967668,88.06580744415315,20.634900683282964,1.497915035221618,12,-1.2700004577636719,-2.7150001525878906,-3.9900007247924805,-0.5400009155273438,1.6300010681152273,0,0.04742513873619947,3.3870793084352107,41.45000076293945,-1.0722955799962313,41.52999877929688,1.0547958090559926,41.36999893188477,0.04742513873619947
12510,2022-12-06,42.86999893188477,43.0,41.7599983215332,41.7599983215332,19809300.0,0.026826321721791002,-1.2342360299676953,1.947370534459463,84.19497451420337,73.03474727524144,-2.310727878240506,-3.705001683231174,-4.641817657208385,-0.5702572534755959,19.223070003174687,1.25,1.3581967615381103,3.3089988708496136,0.1568447974688425,6.461152944230385,1.732921834159228,4.885075907539999,-2.829214668093236,95.81990216714036,23.67774177582139,1.5760770366903851,12,-1.7649993896484446,-3.3549995422363352,-5.099999427795417,-1.9200000762939524,0.5100021362304545,1,-0.002099373800566018,1.2153831707689238,41.75,3.3870793084352107,41.45000076293945,-1.0722955799962313,41.52999877929688,-0.002099373800566018
12511,2022-12-07,42.310001373291016,42.93999862670898,42.13000106811523,42.86999893188477,14466700.0,-0.01306269121871273,1.3142888283379217,-0.5045020276307681,79.72030509067771,74.20138142496882,-1.4554293540792145,-2.9330950227058423,-4.096344482068417,-0.033516170250237565,17.8095119973082,0.80999755859375,1.5941526425301689,2.5190011978149442,-0.7341482149287586,5.772150610558647,0.8924264914430964,4.145575904186792,-1.7365582769819525,68.77832974878223,-9.837851338629292,1.6265747063718508,12,-1.0050010681152344,-2.795001983642578,-4.5750017166137695,-1.3600025177001953,0.8499984741210938,2,0.032143624474397114,-1.2342360299676953,42.86999893188477,1.2153831707689238,41.75,3.3870793084352107,41.45000076293945,0.032143624474397114
12512,2022-12-08,41.77000045776367,42.38000106811523,41.56999969482422,42.22000122070313,9186700.0,-0.012762961427560504,1.1038984201217934,0.8035762942779316,80.16881259248358,75.42690937196821,-0.6901463690743483,-2.1837186738144325,-3.5622904068663104,0.48081007653819086,16.637138596585153,0.8100013732910085,1.8370369381981106,1.7750001907348647,-1.4348226964946704,4.9848230779644,0.17008874712009714,3.3799116343496323,-0.7597771187902396,44.3438890595818,-41.023774283782046,1.6049114436147685,12,-0.4650001525878906,-2.2550010681152344,-4.172501564025879,-0.9300003051757812,0.45999908447265625,3,0.056978717788662925,1.3142888283379217,42.310001373291016,-1.2342360299676953,42.86999893188477,1.2153831707689238,41.75,0.056978717788662925
12513,2022-12-09,41.41999816894531,42.08000183105469,41.40999984741211,41.83000183105469,5334200.0,-0.00837927423946927,-2.1162860843491065,0.9111177044038342,72.32703987562624,75.17229490169012,-0.14361048171952007,-1.7319166317200398,-3.1602054289543133,0.8124221218540981,16.244152710833205,0.6700019836425781,1.9449155600117223,1.3039979934692383,-1.930254479417009,4.5382504663554855,-0.31312824297388886,2.9211242299123654,-0.05161503098710085,18.134633097336035,-65.92832455772387,1.6171262364431245,12,-0.11499786376953125,-1.904998779296875,-3.7999982833862305,-0.7299995422363281,0.6200027465820312,4,0.05480445577290238,1.1038984201217934,41.77000045776367,1.3142888283379217,42.310001373291016,-1.2342360299676953,42.86999893188477,0.05480445577290238
12514,2022-12-12,42.5,42.52999877929688,41.18000030517578,41.59000015258789,5326100.0,0.026074405572147574,1.783509452215847,-2.219491998511351,75.9562935505001,76.07158180232356,-0.969727398157211,-2.6824573471046307,-4.165151996422296,-0.28243123748582377,16.206180263139274,1.3499984741211009,1.968645709479972,2.2144998550415025,-1.1504483582917686,5.579448068374774,0.5320257483748705,3.8969739617081345,0.5,72.52746792090579,-10.11782497267086,1.6824741066666342,12,-1.0550003051757812,-2.9850006103515625,-4.850000381469727,-1.8100013732910156,-0.15999984741210938,0,0.03858822093290448,-2.1162860843491065,41.41999816894531,1.1038984201217934,41.77000045776367,1.3142888283379217,42.310001373291016,0.03858822093290448
12515,2022-12-13,42.540000915527344,43.5099983215332,42.18999862670898,43.290000915527344,8747600.0,0.0009411980124081065,1.2184965539349375,-0.824175962372826,73.37368873324856,76.03406547878542,-0.6834064141987,-2.4976762811715503,-4.160968051562875,-0.34933692071298594,16.096363653601607,1.3199996948242259,1.9922052886372654,2.03050079345703,-1.3070076506671313,5.368009237581191,0.3617465713949457,3.699255015519114,-1.3600006103515625,58.36917460031598,-21.541039336219605,1.6687542220620821,12,-0.3900012969970703,-2.7700023651123047,-4.89000129699707,-1.8500022888183594,-0.720001220703125,1,0.01974612445956203,1.783509452215847,42.5,-2.1162860843491065,41.41999816894531,1.1038984201217934,41.77000045776367,0.01974612445956203
12516,2022-12-14,42.81999969482422,43.650001525878906,42.47000122070313,42.68999862670898,7271200.0,0.006582011595459791,-3.1403818740338485,-0.17333475748698865,72.7975420840282,76.44071913303458,-0.8225972017087173,-2.547575693463692,-4.441941344018062,-0.6612722539261711,15.842610872686357,1.1800003051757741,1.9818171915773775,2.0814996719360366,-1.2287408478047723,5.3917401916768455,0.4263794120656357,3.7366199318064375,-1.6399993896484375,66.39670360897982,-10.564978283491854,1.6551202598704038,12,-0.5999984741210938,-2.684999465942383,-5.1875,-2.1300010681152344,-1.3100013732910156,2,0.013078033098601338,1.2184965539349375,42.540000915527344,1.783509452215847,42.5,-2.1162860843491065,41.41999816894531,0.013078033098601338
12517,2022-12-15,42.38000106811523,42.790000915527344,41.9900016784668,42.70000076293945,6088400.0,-0.010275540164522146,2.1999969482421875,-2.46151588955067,67.2131371216922,76.3776053093242,-0.27864881025998045,-1.8628485232870489,-3.9658185473684355,-0.2605638209468495,15.389804623253745,0.8299980163574219,2.070626826598165,1.4255010604858356,-1.707887527825541,4.558889648797212,-0.1411932336698527,2.992195354641524,-1.1012007141113216,48.58300282936082,-25.32095216508162,1.5666942941556876,12,-0.02000045776366477,-1.9349994659423757,-4.7475013732910085,-1.690002441406243,-0.9600028991699148,3,0.01840487870784213,-3.1403818740338485,42.81999969482422,1.2184965539349375,42.540000915527344,1.783509452215847,42.5,0.01840487870784213
12518,2022-12-16,41.93000030517578,42.02000045776367,40.84000015258789,41.849998474121094,18680200.0,-0.010618233874420735,8.0768508465624,-0.25000596047015633,62.142869209763184,74.21051808580256,0.2755804722227495,-1.1197831476704465,-3.4538741360014455,0.15096327646621432,13.991862241516229,1.5400009155273366,1.9687324219942255,0.7530002593994141,-1.9430167334584922,3.4490172522573204,-0.5950082370295391,2.101008755828367,1.720001220703125,38.79002206007127,-31.558422348056148,1.3480084964289543,12,0.3150005340576172,-1.4849987030029297,-4.467500686645508,-1.2400016784667969,-0.3300018310546875,4,0.007154763531530772,2.1999969482421875,42.38000106811523,-3.1403818740338485,42.81999969482422,1.2184965539349375,42.540000915527344,0.007154763531530772
12519,2022-12-19,41.77000045776367,42.31999969482422,41.58000183105469,41.81999969482422,6261000.0,-0.0038158799486667228,-2.4418786206651824,-0.6249761586877742,62.77057254066117,71.83002897763122,0.4902732049328975,-0.7468335554574992,-3.2067223962402167,0.24226791367839695,13.523930581413984,0.7399978637695312,1.9227627930770268,0.4335004806518583,-1.9780444018654322,2.845045363169149,-0.7722719606067869,1.6392729219105036,1.823801040649414,33.096080095028,-35.45462249206378,1.2057724412586437,12,0.47500038146972656,-1.3249988555908203,-4.330000877380371,-1.0800018310546875,-0.0800018310546946,0,0.006463980244306944,8.0768508465624,41.93000030517578,2.1999969482421875,42.38000106811523,-3.1403818740338485,42.81999969482422,0.006463980244306944
12520,2022-12-20,42.060001373291016,42.33000183105469,41.43000030517578,41.77999877929688,7406600.0,0.006942803743097414,1.1951162779878954,-5.600137331196928,55.897458302413554,69.18304600115741,0.0819041612191711,-0.8139359583316121,-3.431807006938122,-0.11895207042431366,13.084935135660396,0.9000015258789062,1.9040300975013125,0.5555013656616197,-1.5286090658372586,2.639611797160498,-0.48655385008781593,1.5975565814110553,1.4787240982055678,43.41639232988291,-20.393502984982675,1.0420552157494374,12,0.1849994659423828,-1.614999771118164,-4.570002555847168,-1.3700027465820312,-0.3100013732910156,1,0.0066571272029172235,-2.4418786206651824,41.77000045776367,8.0768508465624,41.93000030517578,2.1999969482421875,42.38000106811523,0.0066571272029172235
12521,2022-12-21,42.63000106811523,42.72000122070313,42.20000076293945,42.36000061035156,4721800.0,0.013552060775399166,1.3111092273131446,0.9642784158253965,58.78596312905184,66.8071738385539,-0.48939513441316507,-1.1947376388741375,-3.917967619006525,-0.7515118098865656,13.42080399135368,0.6599998474121165,1.794888379772317,0.9665010452270408,-0.9348484907006451,2.867850581154727,0.015826277263201405,1.9171758131908803,0.854749897003181,91.79488283015176,28.672516469889032,0.9506747679638428,12,-0.38500022888182883,-2.1849994659423757,-5.14000225067138,-1.940002441406243,-0.44000244140625,2,-0.019000735467887275,1.1951162779878954,42.060001373291016,-2.4418786206651824,41.77000045776367,8.0768508465624,41.93000030517578,-0.019000735467887275
12522,2022-12-22,42.52000045776367,42.54999923706055,41.86000061035156,42.400001525878906,6052400.0,-0.002580356734586897,6.666800890113383,0.44443973494964367,58.50556072402822,65.27145393282078,-0.2925876811007484,-0.923367779332537,-3.6749982326065833,-0.7008752321340239,13.997974850363079,0.7700004577636648,1.533832318205043,0.7240003585815415,-1.0133714739694497,2.461372191132533,-0.14468555769395408,1.5926862748570372,0.9118554911041272,89.3616675899037,26.68309176426702,0.8686859162754963,12,-0.27499961853027344,-2.0749988555908203,-5.030001640319824,-1.8300018310546875,-0.220001220703125,3,-0.023753577736522646,1.3111092273131446,42.63000106811523,1.1951162779878954,42.060001373291016,-2.4418786206651824,41.77000045776367,-0.023753577736522646
12523,2022-12-23,43.040000915527344,43.08000183105469,42.38000106811523,42.47999954223633,3317900.0,0.012229549674633855,1.1874914318752345,4.666719649044728,59.90783788186513,63.48829219186134,-0.6242735213521655,-1.274815100321078,-4.094188110007977,-1.253548547219097,15.109465802793146,0.7000007629394602,1.3403855710981816,1.0955007553100558,-0.5244475527832151,2.7154490634033266,0.28552660126342033,1.9054749093566912,0.34001791741485476,97.57570433118015,36.534222113270914,0.8099741540466366,12,-0.7950000762939453,-2.594999313354492,-5.550002098083496,-2.3500022888183594,-1.1500015258789062,4,-0.037639468218449545,6.666800890113383,42.52000045776367,1.3111092273131446,42.63000106811523,1.1951162779878954,42.060001373291016,-0.037639468218449545
12524,2022-12-27,43.150001525878906,43.27000045776367,42.86000061035156,43.16999816894531,6136100.0,0.0025557762084498226,2.727250658898599,-0.035708203622591125,52.545476361724546,61.17404637280312,-0.7066912003107504,-1.2172490075683555,-4.079389177683261,-1.4078894295515667,16.341978773014404,0.4099998474121094,1.183940363172269,1.0595012664794936,-0.4309952999163116,2.549997832875299,0.314252983281591,1.8047495496773962,0.17921693345620326,93.47831946013744,35.31441326929559,0.7452482831979019,12,-0.9050006866455078,-2.5250015258789062,-5.660002708435059,-2.460002899169922,-2.25,1,-0.03592127455263727,1.1874914318752345,43.040000915527344,6.666800890113383,42.52000045776367,1.3111092273131446,42.63000106811523,-0.03592127455263727
12525,2022-12-28,42.93999862670898,43.4900016784668,42.849998474121094,43.25,3852600.0,-0.004866810932648069,-1.6122490288125433,15.502670736360523,56.116467315139296,59.320593620704344,-0.4849828171976327,-0.8176150541816511,-3.760895177302949,-1.2392676224271995,17.611324938983437,0.6400032043457031,1.1411734613909275,0.702498435974114,-0.4647548954649636,1.8697517674131916,0.11887177025457873,1.2861251016936492,-2.0999984741210866,66.25750359821625,9.046448822567996,0.5836266657195379,12,-0.7749977111816335,-1.9399986267089773,-5.302499771118157,-2.249999999999993,-1.979999542236321,2,-0.029110387516931402,2.727250658898599,43.150001525878906,1.1874914318752345,43.040000915527344,6.666800890113383,42.52000045776367,-0.029110387516931402
12526,2022-12-29,43.13000106811523,43.459999084472656,43.040000915527344,43.16999816894531,3207500.0,0.0044248357587992615,-2.8182101922976885,0.12902233433829596,64.16664150031704,58.98209410721822,-0.6999995775879171,-0.9159638799224439,-3.8527913582121656,-1.4733194965841747,18.1357241773407,0.520000457763679,0.963003198914933,0.8045007705688434,-0.3527100886121701,1.961711629749857,0.22589534097833308,1.3831062001593537,-2.2370008850097562,77.91408745714276,18.287436717936643,0.5786054295905084,12,-0.9650001525878835,-1.845001220703118,-5.337501525878899,-2.440002441406243,-2.3100013732910085,3,-0.03199631425781302,-1.6122490288125433,42.93999862670898,2.727250658898599,43.150001525878906,1.1874914318752345,43.040000915527344,-0.03199631425781302
12527,2022-12-30,43.22999954223633,43.310001373291016,42.849998474121094,43.13999938964844,6185300.0,0.002318536323780096,2.6799670415185317,-2.2501669051021276,69.89009496485873,59.8428969688955,-0.7451013530645199,-0.9297407168512564,-3.828609824819843,-1.6239393498851769,18.129532296015288,0.4600028991699219,0.8232917569678193,0.8194992065429716,-0.3414166486324035,1.9804150617183467,0.23904127895528404,1.3999571341306591,-2.2850593292236283,76.57639700323061,11.217917066102686,0.5804579275876869,12,-0.7699985504150391,-1.7999992370605469,-5.362499237060547,-2.5400009155273438,-2.9899978637695312,4,-0.024057389001618135,-2.8182101922976885,43.13000106811523,-1.6122490288125433,42.93999862670898,2.727250658898599,43.150001525878906,-0.024057389001618135
12528,2023-01-03,43.15999984741211,43.349998474121094,42.43000030517578,43.25,5156700.0,-0.0016192388518493361,5.344878388866234,-1.0,59.322019286824975,59.45972438513593,-0.5389546446711364,-0.7642469796128779,-3.5904516043705,-1.607557682769702,18.341840050201867,0.9199981689453125,0.6640905981198202,0.6639995574951172,-0.4499958080484774,1.7779949230387118,0.10700187472332345,1.220997240266911,-2.164158405090326,68.86779212086097,4.23371472209449,0.556997682771797,1,-0.6999988555908203,-1.529998779296875,-5.112499237060547,-2.700000762939453,-3.1699981689453125,1,-0.019925871487303293,2.6799670415185317,43.22999954223633,-2.8182101922976885,43.13000106811523,-1.6122490288125433,42.93999862670898,-0.019925871487303293
12529,2023-01-04,43.72999954223633,43.959999084472656,43.22000122070313,43.38999938964844,4379600.0,0.013206665821116736,-1.1764755381275596,-3.7777730682829653,64.61913514232933,60.428799589571014,-0.8959042466563787,-1.2419814283230721,-4.020243019528841,-2.2311196726473312,18.51122441215282,0.7999992370605469,0.5882207376315449,1.1349992752075195,-0.04954147670353848,2.3195400271185775,0.5427288992519905,1.7272696511630485,-2.684274895191642,84.96733818689538,18.733582727663816,0.5922703759555306,1,-0.8199996948242188,-1.9449996948242188,-5.487499237060547,-3.780000686645508,-3.020000457763672,2,-0.04207638170246808,5.344878388866234,43.15999984741211,2.6799670415185317,43.22999954223633,-2.8182101922976885,43.13000106811523,-0.04207638170246808
12530,2023-01-05,42.77999877929688,43.47999954223633,42.290000915527344,43.40999984741211,8060600.0,-0.021724234458815772,2.09090368638253,-1.8529434864073213,49.57804990326461,59.4056981200391,0.1865906508052717,-0.3152310229447224,-2.9430178921700403,-1.3482537063319597,17.526295762280814,1.4399986267089844,0.5635970271607889,0.18949851989746946,-0.9913214404379573,1.3703184802328963,-0.40091146027024394,0.7799085000651829,-1.6177031547550769,29.3412216181648,-35.34878093253704,0.5904099801677131,1,0.13000106811522727,-0.9949989318847727,-4.402498245239265,-3.135000228881843,-1.5900001525879048,3,-0.04394570610244597,-1.1764755381275596,43.72999954223633,5.344878388866234,43.15999984741211,2.6799670415185317,43.22999954223633,-0.04394570610244597
12531,2023-01-06,43.66999816894531,43.91999816894531,43.13999938964844,43.2400016784668,6971900.0,0.02080410039841185,-1.4761824027707977,-0.6825329546899581,62.42770275385542,59.84149167890878,-0.603874984712256,-1.1574624741910498,-3.7215196860425976,-2.309356785527953,16.622880316965364,1.1399993896484304,0.5750861375298442,1.011498069763185,-0.2548478126749103,2.2778439522012803,0.3783251285441338,1.6446710109822362,-2.3957944060062744,82.63465667686965,15.250115849229061,0.6331729412190481,1,-0.5449981689453125,-1.7449989318847656,-5.14749813079834,-4.369998931884766,-1.6399993896484304,4,-0.06205631321504834,2.09090368638253,42.77999877929688,-1.1764755381275596,43.72999954223633,5.344878388866234,43.15999984741211,-0.06205631321504834
12532,2023-01-09,44.150001525878906,44.36999893188477,43.34000015258789,43.58000183105469,9541700.0,0.010991604695667956,1.0396126361589797,1.3255915046885673,71.26434345663608,61.10332563166111,-0.9256938843866322,-1.5283808120164224,-4.077313312986178,-2.858234789008094,16.38966682327732,1.029998779296882,0.6541971102792985,1.3725013732910156,0.013773164911150104,2.731229581670881,0.6931372691010793,2.051865477480952,-2.7683659500785254,89.42319154750281,17.66065760774994,0.6793641041899342,1,-0.8200016021728516,-1.5700016021728516,-5.1375017166137695,-4.855001449584961,-1.4800033569335938,0,-0.07542472742844142,-1.4761824027707977,43.66999816894531,2.09090368638253,42.77999877929688,-1.1764755381275596,43.72999954223633,-0.07542472742844142
12533,2023-01-10,43.68999862670898,44.060001373291016,43.16999816894531,43.86000061035156,4502800.0,-0.010419091353831456,2.1227990336159763,-0.2982492537912882,67.39125026433302,62.75285606528428,-0.40654508086783636,-0.9376703723991753,-3.4987864399621103,-2.4634551363071466,16.2440441314285,0.9800033569335938,0.6628413222393092,0.7989984512329045,-0.4576782740139578,2.0556751764797667,0.17066008860947335,1.4273368138563356,-2.1290612495435326,67.30764645792125,-8.959862959179574,0.6283383626234305,1,-0.3599987030029226,-1.1099987030029226,-4.262498855590813,-4.414999008178704,-1.1999969482421804,1,-0.0789653709472331,1.0396126361589797,44.150001525878906,-1.4761824027707977,43.66999816894531,2.09090368638253,42.77999877929688,-0.0789653709472331
12534,2023-01-11,44.13999938964844,44.2400016784668,43.56999969482422,43.68000030517578,5144200.0,0.010299857566586468,1.030297775928238,-2.7058453943676644,68.3098038188533,64.10767123236361,-0.7837680149227566,-1.3265181145227984,-3.856762590939084,-2.9776826233630658,15.818026014923948,0.6700019836425781,0.6992334595937848,1.16699924468994,-0.19210346711123094,2.526101956491111,0.4874478887893545,1.8465506005905254,-2.4105183191998307,88.94231915475001,8.167438209090477,0.6795513559005851,1,-0.8099994659423828,-1.5349998474121094,-4.524999618530273,-4.864999771118164,-1.0900001525878906,2,-0.09401897980440121,2.1227990336159763,43.68999862670898,1.0396126361589797,44.150001525878906,-1.4761824027707977,43.66999816894531,-0.09401897980440121
12535,2023-01-12,43.38000106811523,44.099998474121094,43.290000915527344,44.0099983215332,6937200.0,-0.017217905121028165,1.0,-1.3695619723682837,56.38840438059043,63.2434226635051,0.050521196770830556,-0.5274026425987799,-3.006193168634063,-2.284267974542665,14.614582349099065,0.8499984741210938,0.6694710957415282,0.3650009155273395,-0.9896707103864273,1.7196725414411063,-0.3123348974295439,1.0423367284842229,-1.492088925980454,19.51233884448676,-57.395476445736634,0.677335812956883,1,-0.05000114440917258,-0.7750015258788991,-3.6225013732910085,-4.730001449584954,-1.1500015258788991,3,-0.061549145179829234,1.030297775928238,44.13999938964844,2.1227990336159763,43.68999862670898,1.0396126361589797,44.150001525878906,-0.061549145179829234
12536,2023-01-13,43.38000106811523,43.540000915527344,42.88999938964844,43.13000106811523,5776500.0,0.0,1.2807083294293444,-0.3968271268543703,57.46527041919204,61.86288660287547,0.10025604547183775,-0.5094156418874789,-2.919235075523254,-2.338913555742508,13.10780318124562,0.6500015258789062,0.6956809139400875,0.33700084686278586,-1.023835790509409,1.6978374842349808,-0.34341747182330806,1.0174191655488798,-1.3431637185954557,33.108231758394915,-40.48001455534402,0.6804183186860958,1,-0.05000114440917258,-0.7750015258788991,-3.0700016021728445,-4.285001754760735,-1.5400009155273366,4,-0.05048414908905863,1.0,43.38000106811523,1.030297775928238,44.13999938964844,2.1227990336159763,43.68999862670898,-0.05048414908905863
12537,2023-01-17,43.15999984741211,43.47999954223633,42.97999954223633,43.2400016784668,4599700.0,-0.005071489517892602,-1.2727146622277707,-0.32000732421875,51.09888919862866,60.94920548196477,0.3456303148002462,-0.24030316412530794,-2.589828088043646,-2.1709212031871346,12.050629481532727,0.5,0.7136382245098005,0.07799968719482564,-1.2470714179752704,1.4030707923649217,-0.5845358653902224,0.7405352397798737,-0.9831728029504347,20.0,-48.46566084691834,0.6625355525850466,1,0.1700000762939453,-0.5550003051757812,-2.75,-4.065000534057617,-1.3199996948242188,1,-0.026181674515992404,1.2807083294293444,43.38000106811523,1.0,43.38000106811523,1.030297775928238,44.13999938964844,-0.026181674515992404
12538,2023-01-18,42.22999954223633,43.25,42.11999893188477,43.15999984741211,4586900.0,-0.02154773652603581,1.0360368410199885,11.624737745565517,42.675155366656824,58.510985506890044,1.2626142507284968,0.7518736579757999,-1.5241559771659894,-1.305571911002474,12.13407712469748,1.1300010681152273,0.6498200347359528,-0.8670005798339844,-2.1430483615046683,0.4090472018366995,-1.5050244706693263,-0.22897668899864243,2.1399993896484446,5.1887013131895205,-57.62981932495888,0.6380238908353436,1,1.0149993896484446,0.375,-1.8199996948242188,-3.135000228881836,-0.9099998474121094,2,0.01041910091116427,-1.2727146622277707,43.15999984741211,1.2807083294293444,43.38000106811523,1.0,43.38000106811523,0.01041910091116427
12539,2023-01-19,42.040000915527344,42.25,41.68000030517578,42.18000030517578,5570900.0,-0.004499138734750829,3.071444141689373,0.15053692871850824,42.81152671230086,57.75914959678296,1.3272507524196868,1.0151863120848645,-1.2049884686604315,-1.1872546072881676,12.140521344938492,0.5699996948242188,0.5412485545449925,-1.0704992294311495,-2.291981454259023,0.1509829953967241,-1.6812403418450828,-0.45975811701721625,2.2849980163574273,14.876069534732686,-45.54495942676542,0.6107411124139367,1,0.9849987030029297,0.5649986267089844,-1.6300010681152344,-2.9450016021728516,-0.6100006103515625,3,0.010704109256411742,1.0360368410199885,42.22999954223633,-1.2727146622277707,43.15999984741211,1.2807083294293444,43.38000106811523,0.010704109256411742
12540,2023-01-20,42.34000015258789,42.38999938964844,41.459999084472656,42.0,5209700.0,0.007136042591039615,3.2272873082891897,-2.42858310626703,43.799053572219975,55.68929968771235,1.0708895427150509,0.7770807623375191,-1.3535506635016077,-1.5401948645362253,12.358475631772764,0.9300003051757812,0.512024976940431,-0.7844999313354464,-1.9608718761509252,0.3918720134800324,-1.3726859037431822,-0.19631395892771053,1.879198834228518,42.30770641528812,-15.243732219865223,0.5881859724077377,1,0.5749988555908203,0.2649993896484375,-1.8600006103515625,-3.2450008392333984,-1.9500007629394531,4,0.01676899107023888,3.071444141689373,42.040000915527344,1.0360368410199885,42.22999954223633,-1.2727146622277707,43.15999984741211,0.01676899107023888
12541,2023-01-23,41.81999969482422,42.38999938964844,41.7400016784668,42.09000015258789,4702700.0,-0.012281541234994253,-2.0232698432412772,-0.794118637031718,39.61709230381149,52.17293844850962,1.4537476083099534,1.2999348646591358,-0.7182383298918182,-1.081327159695185,12.287500113512595,0.6499977111816406,0.38796854400641223,-1.264000320434569,-2.5615834099063903,0.03358276903725255,-1.912791865170476,-0.6152087756986617,2.2336472978515616,17.821808354940504,-35.78132219449434,0.6487915447359097,1,1.0300006866455078,0.7849998474121094,-0.8600006103515625,-2.470001220703125,-2.0699996948242188,0,0.009803917991487943,3.2272873082891897,42.34000015258789,3.071444141689373,42.040000915527344,1.0360368410199885,42.22999954223633,0.009803917991487943
12542,2023-01-24,41.5099983215332,41.959999084472656,41.2400016784668,41.86000061035156,3871400.0,-0.007412754078269024,1.6181760173118138,1.296302575622713,38.26458021546779,48.93664177641348,1.5085194299594278,1.6130938999241238,-0.2935050695342767,-0.8198727160996242,12.707191457639638,0.7199974060058594,0.39770971573682345,-1.5235015869140653,-2.98212815916996,-0.06487501465817047,-2.2528148730420128,-0.7941883007861179,2.388029796650393,13.43268002634231,-36.65993615911239,0.7293132861279465,1,1.2300033569335938,1.095001220703125,-0.33249759674072266,-2.089998245239258,-1.1299972534179759,1,0.00794993602501548,-2.0232698432412772,41.81999969482422,3.2272873082891897,42.34000015258789,3.071444141689373,42.040000915527344,0.00794993602501548
12543,2023-01-25,41.41999816894531,41.560001373291016,40.95000076293945,41.22000122070313,5448600.0,-0.002168156016070122,1.5416514344750853,-0.5714161153556706,32.366420216127125,44.94293248722168,1.388693421138612,1.6606468987228382,-0.12968503745690896,-0.7770406010502029,12.82206577006696,0.6100006103515625,0.24918471562478572,-1.5325016021728501,-3.1597811965924336,0.09477799224673333,-2.3461413993826383,-0.718861804963062,2.265387834060938,32.638739877134846,-12.503688013642325,0.8136397972097904,1,1.105001449584961,1.1850013732910156,-0.01749706268310547,-1.9999980926513672,-0.03999710083008523,2,0.010140077310710094,1.6181760173118138,41.5099983215332,-2.0232698432412772,41.81999969482422,3.2272873082891897,42.34000015258789,0.010140077310710094
12544,2023-01-26,41.599998474121094,41.68999862670898,41.18999862670898,41.36000061035156,3704400.0,0.004345734262024559,1.3809627611263293,1.200007629510991,39.792396221209906,43.09893158062385,0.9057533747531323,1.4319891249373597,-0.23579802886668233,-1.0122633849325595,12.737358255263414,0.5,-0.006233170980408431,-1.275001144409181,-3.0069493638059583,0.4569470749875961,-2.140975254107566,-0.40902703471079604,1.811849004878475,45.13877299085796,-1.9196840949290106,0.8659741096983877,1,0.6450023651123047,1.0600013732910156,-0.25499725341796875,-2.1799983978271484,-0.10999679565429688,3,-0.006730740133826241,1.5416514344750853,41.41999816894531,1.6181760173118138,41.5099983215332,-2.0232698432412772,41.81999969482422,-0.006730740133826241
12545,2023-01-27,41.68999862670898,41.810001373291016,41.27999877929688,41.5099983215332,4773100.0,0.002163465285794919,1.5237870338413133,0.7500079473566795,30.12051515190973,40.06062543981471,0.6155472752415889,1.3107430166833396,-0.2154918691438681,-1.1516154712684,12.422115999182033,0.5300025939941335,-0.2262719330619234,-1.1225009918212976,-2.93300772485685,0.6880057412142548,-2.027754358339074,-0.21724762530352137,1.475664180684582,51.38878954771903,8.465704325016468,0.9052533665177769,1,0.5250015258789134,0.9700012207031321,-0.34499740600585227,-2.269998550415032,-0.6899986267089773,4,-0.006236467500544074,1.3809627611263293,41.599998474121094,1.5416514344750853,41.41999816894531,1.6181760173118138,41.5099983215332,-0.006236467500544074
12546,2023-01-30,41.75,42.27999877929688,41.4900016784668,41.58000183105469,3836300.0,0.0014392270392780127,-3.5142888283379152,0.9444326707074505,23.684223735086377,37.01455149942111,0.3352723083922484,1.2037725344598584,-0.16801826735375158,-1.2580871065879933,11.87217597717484,0.7899971008300852,-0.5096248101608296,-0.9934995651245089,-2.8574550432313828,0.870455912982365,-1.9254773041779458,-0.06152182607107193,1.1940966029481501,60.150408287943776,22.154653521225967,0.9319777390534386,1,0.35000038146972656,0.9099998474121094,-0.404998779296875,-2.3299999237060547,-0.5,0,-0.03257486491860029,1.5237870338413133,41.68999862670898,1.3809627611263293,41.599998474121094,1.5416514344750853,41.41999816894531,-0.03257486491860029
12547,2023-01-31,42.18999862670898,42.25,41.61000061035156,41.849998474121094,5133800.0,0.01053888926249047,1.7825885045651688,2.0000224396373336,33.48017954280779,35.99288751899345,-0.28696873302833126,0.7187135583285027,-0.48741035969452895,-1.7619491409869497,11.515855372880687,0.6399993896484375,-0.6622559621388504,-0.5015008926391644,-2.366337195973742,1.363335410695413,-1.4339190443064496,0.4309172590281207,0.5546883922383046,93.23306114136956,56.510103767675076,0.9324181516672879,1,-0.519998550415032,0.4700012207031321,-0.8449974060058523,-2.769998550415032,-1.5999984741210866,1,-0.05783357919249377,-3.5142888283379152,41.75,1.5237870338413133,41.68999862670898,1.3809627611263293,41.599998474121094,-0.05783357919249377
12548,2023-02-01,42.29999923706055,42.599998474121094,41.63999938964844,41.90999984741211,6373800.0,0.0026072674551340658,-1.064513482694406,1.1470565135926818,28.095240257764488,34.357744579600514,-0.43135752387955506,0.5702156307928519,-0.4543415202357579,-1.9399732966413978,11.46285101554916,0.9599990844726562,-0.8334482671000316,-0.34850025177001953,-2.207502159572279,1.5105016560322397,-1.2780012056711527,0.5810007021311137,-1.3499984741210938,78.72345606198759,46.598037300470644,0.9295009539011312,2,-0.5249996185302734,0.3600006103515625,-0.9549980163574219,-2.8799991607666016,-2.1199989318847656,2,-0.045390028453313525,1.7825885045651688,42.18999862670898,-3.5142888283379152,41.75,1.5237870338413133,41.68999862670898,-0.045390028453313525
12549,2023-02-02,41.88999938964844,42.95000076293945,41.790000915527344,42.18999862670898,9351000.0,-0.00969266796234114,-3.6400347903044916,-0.7692300168238012,30.649340355014402,32.89666533324434,-0.05014646485887653,0.8804399908769369,0.06145153807074166,-1.608576291501059,10.730230662548294,1.1599998474121094,-0.9665908677564232,-0.6665000915527344,-2.48174944079409,1.1487492576886211,-1.5741247661734121,0.24112458306794338,-0.9069986724853507,36.526939268720845,2.690135664730086,0.9076246746206792,2,0.060001373291015625,0.7700004577636719,-0.5449981689453125,-2.469999313354492,-0.5,3,-0.012174703484460703,-1.064513482694406,42.29999923706055,1.7825885045651688,42.18999862670898,-3.5142888283379152,41.75,-0.012174703484460703
12550,2023-02-03,40.900001525878906,41.599998474121094,40.09000015258789,41.52000045776367,6980200.0,-0.023633274724137898,2.871815563087186,2.066668362092034,24.380170825921383,31.203674057923216,0.7980276671544786,1.815450732766024,1.144051461796309,-0.7080471883284645,11.530736046954086,1.7999992370605469,-0.9994317117921128,-1.5624980926513672,-3.5182820924416873,0.39328590713895295,-2.540390092546531,-0.5846060927562036,2.049999237060547,28.321720294718645,-5.375613333882136,0.977891999895161,2,0.6199989318847656,1.3299980163574219,0.534998893737793,-1.480001449584961,0.4399986267089844,4,0.014425431065438366,-3.6400347903044916,41.88999938964844,-1.064513482694406,42.29999923706055,1.7825885045651688,42.18999862670898,0.014425431065438366
12551,2023-02-06,40.959999084472656,41.040000915527344,40.290000915527344,40.88000106811523,6949200.0,0.0014669329182246393,5.249956290232854,-0.1290292809283381,26.49570071884274,29.896020780520438,0.6740987149099524,1.6253495636435034,1.1550839530823183,-0.8247015859049114,11.98844730638473,0.75,-1.023199446748123,-1.3670005798339844,-3.3459121817753967,0.611911022107428,-2.356456380804687,-0.37754477886328175,1.9900016784667969,30.41953658107164,-4.803442447495016,0.9894558009707056,2,0.5600013732910156,1.2700004577636719,0.6225013732910156,-1.539999008178711,0.8800010681152344,0,0.0009765848735701077,2.871815563087186,40.900001525878906,-3.6400347903044916,41.88999938964844,-1.064513482694406,42.29999923706055,0.0009765848735701077
12552,2023-02-07,40.81999969482422,41.02000045776367,40.29999923706055,40.84000015258789,5374200.0,-0.003417953925236028,2.7894694574110326,-0.250011921224526,31.876588028897572,29.841594981939377,0.7888888968730612,1.584310616146702,1.3524112053972246,-0.7480174436849509,12.09517346788012,0.720001220703125,-1.086510382402011,-1.3404998779296875,-3.2320155815193345,0.5510158256599595,-2.286257729724511,-0.394742026134864,2.072801055908201,25.52445407158825,-12.940084721333125,0.9457578517948252,2,0.7000007629394531,1.4099998474121094,0.9050006866455078,-1.3999996185302734,1.3300018310546875,1,0.010534059490213687,5.249956290232854,40.959999084472656,2.871815563087186,40.900001525878906,-3.6400347903044916,41.88999938964844,0.010534059490213687
12553,2023-02-08,40.2400016784668,40.5,39.900001525878906,40.47999954223633,6619000.0,-0.014208672726446991,3.285722070844687,11.999618539004388,28.971946790258244,28.639322822944745,1.3230329603147766,1.9948691816155275,1.9777318243222624,-0.2176266399058875,12.512701043033248,0.9199981689453125,-1.0935912076578518,-1.7479980468749972,-3.6810088551965308,0.18501276144653644,-2.7145034510357604,-0.7814926427142339,2.5967430603027353,11.147548774981583,-29.049079071330812,0.9665054041607666,2,1.1849994659423828,1.894998550415039,1.7049989700317383,-0.8200016021728516,1.8999977111816406,2,0.008697774839020012,2.7894694574110326,40.81999969482422,5.249956290232854,40.959999084472656,2.871815563087186,40.900001525878906,0.008697774839020012
12554,2023-02-09,39.9900016784668,40.54999923706055,39.68999862670898,40.27000045776367,6727800.0,-0.006212723398910325,1.0476294277929326,1.1666719649044728,22.222212201993386,27.761733606287375,1.4758380583836015,2.0216727834946084,2.265925796474818,-0.018712156627692877,12.859136776326203,0.8600006103515696,-1.0725856523237525,-1.7904981613159165,-3.6400096654799654,0.05901334284813231,-2.7152539133979445,-0.8657424092338886,2.7292733317871125,15.706967315431864,-23.222011707808054,0.9247557520820253,2,1.3299980163574219,2.039997100830078,2.054999351501465,-0.5700016021728516,1.8299980163574219,3,0.0047511532566724135,3.285722070844687,40.2400016784668,2.7894694574110326,40.81999969482422,5.249956290232854,40.959999084472656,0.0047511532566724135
12555,2023-02-10,40.709999084472656,40.7599983215332,39.88999938964844,40.16999816894531,8818000.0,0.01800443550352626,1.7187492549412298,-1.92858310626703,37.471755693638826,29.293681601682092,0.6729796549155651,1.1503694089249876,1.6006909794475987,-0.7890010514621864,13.432942330230608,0.8699989318847656,-0.9871562620232979,-0.9370006561279283,-2.6829380745045626,0.808936762248706,-1.8099693653162419,-0.06403194693961467,1.8275193427685537,75.55546136565944,32.55385644264927,0.8729687091883166,2,0.6100006103515625,1.3199996948242188,1.6375007629394531,-1.135000228881836,-0.029998779296875,4,0.016703520522434623,1.0476294277929326,39.9900016784668,3.285722070844687,40.2400016784668,2.7894694574110326,40.81999969482422,0.016703520522434623
12556,2023-02-13,41.18999862670898,41.18999862670898,40.650001525878906,40.72000122070313,5163700.0,0.011790703832744498,1.297872685805229,0.8703640910439274,46.52173552485354,30.742743377464954,0.11755199108064573,0.5247945094591131,1.1379948312901647,-1.3072715072666554,14.264161380830636,0.539997100830071,-0.9732968941868023,-0.347500991821299,-1.8997600491126079,1.2047580654700099,-1.1236305204669534,0.4286285368243554,1.1766686125003005,100.0,51.0580867360181,0.7761295286456527,2,0.13000106811524148,0.8400001525878977,1.157501220703132,-1.4849987030029226,-1.509998321533196,0,0.003641697763535401,1.7187492549412298,40.709999084472656,1.0476294277929326,39.9900016784668,3.285722070844687,40.2400016784668,0.003641697763535401
12557,2023-02-14,42.02999877929688,42.790000915527344,41.52000045776367,41.81999969482422,8258600.0,0.020393303728911016,-2.135813051013488,0.4468090287078131,55.70095003950185,33.81004446432466,-0.8353800625409775,-0.4260467478028289,0.32025764398967027,-2.1701888813833747,14.859826723797187,1.6000022888183665,-0.8958965350748471,0.548999214172369,-0.8268348616113173,1.9248332899560552,-0.13891782371947414,1.236916252064212,-2.340000152587905,75.4838201580763,23.468435391790237,0.6879170378918424,2,-0.7099990844726634,-7.105427357601002e-15,0.49500083923339133,-2.0349998474121165,-2.829998016357429,1,-0.00452054799493784,1.297872685805229,41.18999862670898,1.7187492549412298,40.709999084472656,1.0476294277929326,39.9900016784668,-0.00452054799493784
12558,2023-02-15,42.66999816894531,42.81999969482422,41.709999084472656,41.77999877929688,8479400.0,0.015227204573788455,-1.1553435453764334,4.238110808355863,59.20827495282504,36.98325941963695,-1.583944344412231,-1.0871301244217335,-0.28700394769141013,-2.8229104142642,15.307960238850477,1.1100006103515625,-0.777801528617772,1.1669986724853487,-0.2718900759309122,2.6058874209016096,0.44755429827721827,1.8864430466934792,-2.91799949645997,95.20762061690824,40.57409640525953,0.7194443742081318,2,-1.414999008178711,-0.7049980163574219,0.2850017547607422,-2.469999313354485,-2.4299964904785156,2,-0.012186469776904074,-2.135813051013488,42.02999877929688,1.297872685805229,41.18999862670898,1.7187492549412298,40.709999084472656,-0.012186469776904074
12559,2023-02-16,42.4900016784668,42.77999877929688,41.88999938964844,42.27000045776367,6338900.0,-0.004218338368936592,1.2250112057373157,0.2471925523342554,56.779702659820074,40.58320740118125,-1.4638237500192446,-0.9187994647634241,-0.08535760344999233,-2.6566521899433084,15.374043977103947,0.8899993896484446,-0.7511800780607558,0.9645021438598604,-0.5229953443565734,2.4519996320762942,0.22075339975164354,1.7082508879680773,-2.6152829650879,88.73727023937549,32.30147307897451,0.7437487441082172,2,-1.2350025177001953,-0.5250015258789062,0.4649982452392578,-2.2900028228759695,-1.970001220703125,3,-0.008237285831780405,-1.1553435453764334,42.66999816894531,-2.135813051013488,42.02999877929688,1.297872685805229,41.18999862670898,-0.008237285831780405
12560,2023-02-17,43.04999923706055,43.34000015258789,42.52000045776367,42.93999862670898,9366900.0,0.013179513684922872,1.3768022998673153,0.5000000000000323,60.1562718861405,44.32327086421434,-1.8849995606194199,-1.4997725023099377,-0.6528581518354315,-3.209866996167918,15.438498092152697,0.8499984741210938,-0.6997765020256281,1.488999748229979,-0.11005028844348175,3.08804978490344,0.6894747298932487,2.2885247665667094,-3.0574692844238385,89.21929131680865,31.8797051726839,0.7995250183367315,2,-1.5349998474121094,-1.1550006866455078,-0.08249950408935547,-2.8500003814697195,-2.229999542236328,4,-0.02857141844447364,1.2250112057373157,42.4900016784668,-1.1553435453764334,42.66999816894531,-2.135813051013488,42.02999877929688,-0.02857141844447364
12561,2023-02-21,42.22999954223633,42.88000106811523,42.08000183105469,42.68000030517578,6675900.0,-0.019047612296315797,-1.133342149567392,-4.09089332778445,50.29499271942445,46.36976027427288,-0.967665542937489,-0.6824724513627842,0.1680085468141712,-2.3809180685318836,15.325518569108137,0.9699974060058594,-0.6597946886916901,0.6485000610351577,-0.9748583690810193,2.2718584911513346,-0.16317915402292726,1.4601792760932426,-2.0366213776025504,39.010945248605125,-13.21877487248318,0.811679215058087,2,-0.7150001525878906,-0.6149997711181641,0.7375001907348633,-2.0300006866455007,-1.0799980163574219,1,-0.036703747427473066,1.3768022998673153,43.04999923706055,1.2250112057373157,42.4900016784668,-1.1553435453764334,42.66999816894531,-0.036703747427473066
12562,2023-02-22,41.84000015258789,42.52000045776367,41.68999862670898,42.13000106811523,6907200.0,-0.009235126542172511,-1.8135466101146551,0.6444453863433911,46.7422079479903,48.3442337362431,-0.46685847107588074,-0.280883578668103,0.5717694959552517,-1.9766418397269305,14.602049077347273,0.8300018310546946,-0.4887532120747764,0.24200057983398438,-1.3850021494903828,1.8690033091583516,-0.5715007848282028,1.0555019444961715,-1.4578246686768637,9.09099316129489,-38.14386912779392,0.8135013646621845,2,-0.3250007629394531,-0.2550010681152344,1.1274995803833008,-1.6400012969970632,-0.3899993896484375,2,-0.051625235170523975,-1.133342149567392,42.22999954223633,1.3768022998673153,43.04999923706055,1.2250112057373157,42.4900016784668,-0.051625235170523975
12563,2023-02-23,41.84000015258789,41.959999084472656,41.459999084472656,41.84000015258789,5860900.0,0.0,3.1667037543313095,-0.0,49.62406489476857,51.388884035440356,-0.24141858503996616,-0.2611964259660695,0.5970981351648064,-1.931403457372518,13.591270004419801,0.5,-0.3291245056373313,0.22100048065185263,-1.4071702483635065,1.8491712096672117,-0.5930848838558305,1.0350858451595357,-1.2803551885562499,20.212811288250943,-27.20432601299979,0.814085364507681,2,-0.22500038146972656,-0.3250007629394531,1.1274995803833008,-1.6400012969970632,0.049999237060546875,3,-0.063097499522479,-1.8135466101146551,41.84000015258789,-1.133342149567392,42.22999954223633,1.3768022998673153,43.04999923706055,-0.063097499522479
12564,2023-02-24,41.31999969482422,41.41999816894531,40.90999984741211,41.099998474121094,7671700.0,-0.012428309174647767,1.4285740236148956,100.0,53.3980516602615,53.1584724761762,0.544323677288503,0.24954603417042875,1.1020899892422804,-1.3640986378081692,12.89827594370193,0.9300003051757812,-0.21103787518822514,-0.2850000381469755,-1.918664605172225,1.348664528878274,-1.1018323216596002,0.5318322453656492,-0.5935334194792006,16.87241958524984,-31.598609351397943,0.8168322835126252,2,0.6750011444091797,0.19499969482421875,1.6049995422363281,-1.1200008392333913,0.4900016784667969,4,-0.026137415884170623,3.1667037543313095,41.84000015258789,-1.8135466101146551,41.84000015258789,-1.133342149567392,42.22999954223633,-0.026137415884170623
12565,2023-02-27,41.43000030517578,42.22000122070313,41.34000015258789,41.54999923706055,5390100.0,0.0026621638713453244,-4.8666887071958564,-0.5454466638923567,53.77208762921317,53.96406715443838,0.6115017399019393,0.1255028801444098,0.9767600006534778,-1.4419614939582388,12.149867535477235,0.9000015258789134,-0.010039652278692301,-0.16199951171874716,-1.7969535358470026,1.4729545124095083,-0.9794765237828784,0.6554775003453841,-0.5467219971961939,26.395945966880024,-23.352251858852835,0.8174770120641283,2,0.6949996948242188,0.08499908447265625,1.3849992752075195,-1.2300014495849538,0.43000030517578125,0,-0.021964755991045082,1.4285740236148956,41.31999969482422,3.1667037543313095,41.84000015258789,-1.8135466101146551,41.84000015258789,-0.021964755991045082
12566,2023-02-28,40.38999938964844,41.38000106811523,40.34000015258789,41.27000045776367,22622100.0,-0.025102604582829757,-1.1224518394245109,7.333407508662619,46.984565701702,52.995580005793954,1.7054333801245392,1.1155886648502786,1.9800039993146896,-0.39997382804369863,12.197135050222473,1.0900001525878906,0.23638781704946155,-1.134000396728517,-2.8522899701457405,0.5842891766887064,-1.9931451834371288,-0.2748556100199053,2.950000762939453,2.293542663358263,-48.43191648826952,0.8591447867086129,2,1.4500007629394531,1.125,2.369999885559082,-0.19000053405761008,2.5400009155273438,1,0.010646207270951002,-4.8666887071958564,41.43000030517578,1.4285740236148956,41.31999969482422,3.1667037543313095,41.84000015258789,0.010646207270951002
12567,2023-03-01,39.75,40.18999862670898,39.4900016784668,40.06999969482422,7707800.0,-0.015845491441439874,1.500000000000038,0.3636355754767282,46.59247363000998,51.59382430325895,2.221631538821434,1.64790581184333,2.589236416284251,0.25922784248931663,12.486061659159242,0.8999977111816406,0.34977529524764606,-1.6519998550415025,-3.5118417638786283,0.20784205379562337,-2.5819208094600654,-0.7220789006229396,3.5300001525878884,9.52374963844207,-44.29924215901394,0.9299209544185628,3,1.6650009155273438,1.6650009155273438,2.9774999618530273,0.4499988555908274,3.3100013732910156,2,0.03522016417305429,-1.1224518394245109,40.38999938964844,-4.8666887071958564,41.43000030517578,1.4285740236148956,41.31999969482422,0.03522016417305429
12568,2023-03-02,40.38000106811523,40.40999984741211,39.52999877929688,39.63000106811523,8843800.0,0.015849083474597014,1.1728486926380273,-2.3437522351763107,52.57595639650313,51.12674138511262,1.3774914838162289,0.9135249985476577,1.9496617837073913,-0.33270341513483714,13.165921926583952,0.8800010681152273,0.3987590206174474,-0.9259988784790139,-2.7888809483573453,0.9368831913993176,-1.857439913418176,0.00544215646014834,2.7483991455078183,32.6007157099876,-24.9678585871471,0.9314410349391656,3,1.0349998474121165,1.0349998474121165,2.2924995422363352,0.11499786376954546,2.879997253417976,3,0.0264982582100306,1.500000000000038,39.75,-1.1224518394245109,40.38999938964844,-4.8666887071958564,41.43000030517578,0.0264982582100306
12569,2023-03-03,41.38000106811523,41.41999816894531,40.31999969482422,40.4900016784668,7547100.0,0.02476473436226878,1.268053075767467,1.186665852864574,54.26753146155484,50.47243689349199,0.22739228203521122,-0.13348571121486685,0.9566689829113457,-1.2756584543967975,13.945651982445689,1.0999984741210938,0.3507626242123223,0.09950103759764772,-1.7435788522607822,1.9425809274560777,-0.8220389073315673,1.0210409825268627,1.602863204101567,69.2307584821131,13.36166462985824,0.9215399449292166,3,-0.19499969482421164,0.03499984741211648,1.1849985122680735,-0.575000762939446,1.8799972534179759,4,0.012324753706354663,1.1728486926380273,40.38000106811523,1.500000000000038,39.75,-1.1224518394245109,40.38999938964844,0.012324753706354663
12570,2023-03-06,41.4900016784668,41.63000106811523,41.02999877929688,41.45000076293945,6484400.0,0.0026583037098162343,2.7500178814105634,0.044944879729799596,52.00536913846957,50.66247871783034,-0.14210944362851308,-0.20766578243645029,0.8457492351013514,-1.3409674370792004,13.035475190443545,0.6000022888183452,0.22073794919091938,0.1800016403198228,-1.6563097855876023,2.016313066227248,-0.7381540726338898,1.0981573532735354,1.3531480899999977,93.45797058047619,41.38778431473129,0.918155712953712,3,-0.4850006103515625,-0.07500076293945312,0.962498664855957,-0.6850013732910156,1.5900001525878906,0,0.007712694188448221,1.268053075767467,41.38000106811523,1.1728486926380273,40.38000106811523,1.500000000000038,39.75,0.007712694188448221
12571,2023-03-07,41.0,41.83000183105469,40.61000061035156,41.63999938964844,8039500.0,-0.01181011469375537,1.392149236315766,-15.999618539004388,42.777004375400544,50.221900543098144,0.17329187454736683,0.30091435331541305,1.3107433579834122,-0.8032409155662208,12.206050927449555,1.220001220703125,0.09673060772657038,-0.312000083923337,-2.1467929277459277,1.5227927598992537,-1.2293965058346288,0.6053963379879548,1.7090238448667918,64.52983859267025,14.784280745134339,0.917396421911295,3,-0.14499855041503906,0.41500091552734375,1.4375,-0.19499969482421875,1.8899993896484375,1,0.02097562464272107,2.7500178814105634,41.4900016784668,1.268053075767467,41.38000106811523,1.1728486926380273,40.38000106811523,0.02097562464272107
12572,2023-03-08,41.25,41.36000061035156,40.7599983215332,41.040000915527344,4665600.0,0.0060975609756097615,1.7907063394900729,-0.32812388241184465,39.46588561564366,49.09321395652871,-0.18908526115602342,0.08936228887156972,1.0416714136152763,-0.9794673940031657,11.331803546647578,0.6000022888183594,-0.11043511180246668,-0.08350009918213175,-1.904040349720134,1.7370401513558704,-0.9937702244511328,0.8267700260868693,1.3302629582107954,74.78256254436644,29.515843827902764,0.9102701252689993,3,-0.39499855041503906,0.16500091552734375,1.130000114440918,-0.44499969482421875,0.8800010681152273,2,0.04072728012547344,1.392149236315766,41.0,2.7500178814105634,41.4900016784668,1.268053075767467,41.38000106811523,0.04072728012547344
12573,2023-03-09,40.59000015258789,41.61000061035156,40.5,41.31999969482422,5046400.0,-0.015999996300899655,-1.439562190055795,-3.476203451407811,36.842096920768434,47.25366342991836,0.30726780636595663,0.8189137086463063,1.6577731048619597,-0.2690612147681435,10.14304372863355,1.1100006103515625,-0.2103839091741122,-0.7609998703002958,-2.5436159694836746,1.021616228883083,-1.6523079198919888,0.13030817929139715,1.8666523544331426,17.880799721098025,-20.983049483859237,0.8913080495916904,3,0.2650012969970703,0.8250007629394531,1.5749998092651367,0.21500015258789062,2.079998016357422,3,0.06085245655131266,1.7907063394900729,41.25,1.392149236315766,41.0,2.7500178814105634,41.4900016784668,0.06085245655131266
12574,2023-03-10,40.18000030517578,40.900001525878906,39.84000015258789,40.79999923706055,6166200.0,-0.010101006303789517,1.5853581380635378,0.8493141379040055,29.70298792624635,44.57931901847761,0.601843127562752,1.3110983011680304,2.0146592861781514,0.19969153582867705,8.910241680007152,1.0600013732910156,-0.2712708974149223,-1.180499649047853,-2.934369932766522,0.5733706346708161,-2.0574347909071875,-0.30356450718851846,2.157986168703083,17.085420392702623,-14.772282244985181,0.8769351418593334,3,0.48000144958496094,1.2350006103515625,2.03749942779541,0.625,2.6699981689453125,4,0.07665500231369271,-1.439562190055795,40.59000015258789,1.7907063394900729,41.25,1.392149236315766,41.0,0.07665500231369271
12575,2023-03-13,41.38999938964844,41.52000045776367,40.0,40.08000183105469,10910900.0,0.030114461803943504,-1.0680261163819054,-2.112902928092833,44.3699743556309,44.28880886891415,-0.6866336621602898,0.16301294608317107,0.7712817988453864,-0.9520653077827106,7.688411101105894,1.5200004577636719,-0.33727444190490985,-0.004500579833987217,-1.7314320496546642,1.7224308899866898,-0.8679663147443293,0.8589651550763548,0.8340676924139458,77.88934320169764,44.99758017030387,0.8634657349103398,3,-0.7299976348876953,0.02500152587890625,0.9150009155273438,-0.5849990844726562,1.6500015258789062,0,0.04517997002803642,1.5853581380635378,40.18000030517578,-1.439562190055795,40.59000015258789,1.7907063394900729,41.25,0.04517997002803642
12576,2023-03-14,41.34000015258789,41.75,40.88999938964844,41.63000106811523,7436100.0,-0.0012080028460462744,2.245292796683365,-0.2213751572473505,46.4887653994233,44.2772857321823,-0.5450199263285072,0.2369759977519479,0.7805081634677862,-0.8508682209565634,6.919993762547914,0.8600006103515625,-0.40083231085205995,-0.061999893188477984,-1.7864929744569196,1.6624931880799636,-0.9242464338226952,0.8002466474457393,0.7747043133306661,78.53403768761422,40.870568374392455,0.8622465406342201,3,-0.6599998474121094,0.07500076293945312,0.5349998474121094,-0.35500144958496094,1.6599998474121094,1,0.04209002593237465,-1.0680261163819054,41.38999938964844,1.5853581380635378,40.18000030517578,-1.439562190055795,40.59000015258789,0.04209002593237465
12577,2023-03-15,41.84000015258789,42.13000106811523,40.65999984741211,41.02999877929688,10791200.0,0.012094823370935481,1.1151047941577747,-2.7930993659730516,50.0,43.991068354793065,-0.8016813584233802,-0.2930108756633132,0.24148094349082783,-1.284906403015917,6.810788234682807,1.470001220703118,-0.46825936625774034,0.4475000381469698,-1.2644744790166627,2.1594745553106023,-0.40848722043485,1.3034872967287896,-2.3499984741210938,87.33620962502734,45.50460481069639,0.8559872585818171,3,-0.8549995422363281,-0.4249992370605469,0.034999847412109375,-0.48000144958496094,1.3800010681152415,2,0.02509558396824252,2.245292796683365,41.34000015258789,-1.0680261163819054,41.38999938964844,1.5853581380635378,40.18000030517578,0.02509558396824252
12578,2023-03-16,42.150001525878906,42.18999862670898,41.20000076293945,41.58000183105469,8506700.0,0.007409210615689776,2.0461758768017724,0.7037021338721057,55.60054939850336,44.13918145889846,-0.9322392463761418,-0.6787672837371517,-0.10249341882865792,-1.5055567322560819,6.687528967038088,0.9899978637695241,-0.3921993079511026,0.78350124359131,-0.8612580146757267,2.4282605018583467,-0.038878385542204796,1.6058808727248248,-2.6071998596191435,98.29799460422926,51.10707180062895,0.8223796291335181,3,-1.1350021362304688,-0.7350006103515625,-0.27500152587890625,-0.5050029754638672,1.2999992370605469,3,-0.0004745066913318663,1.1151047941577747,41.84000015258789,2.245292796683365,41.34000015258789,-1.0680261163819054,41.38999938964844,-0.0004745066913318663
12579,2023-03-17,42.13999938964844,42.2599983215332,41.349998474121094,42.02999877929688,28178200.0,-0.00023729859711463241,4.200021798365123,0.19298363025523776,54.85635144034726,44.45595727021821,-0.8974730106382083,-0.733961475123607,-0.14565655195086435,-1.4241958448276009,6.582478826007907,0.9099998474121094,-0.25143305851525355,0.790999221801755,-0.8103013835039761,2.392299827107486,-0.009651080851106997,1.591649524454617,-2.491309844970708,94.69030880503675,43.01547077869385,0.8006503026528651,3,-1.0900001525878906,-0.7249984741210938,-0.3599987030029297,-0.35000038146972656,1.470001220703125,4,0.012577095087169532,2.0461758768017724,42.150001525878906,1.1151047941577747,41.84000015258789,2.245292796683365,41.34000015258789,0.012577095087169532
12580,2023-03-20,41.81999969482422,42.38999938964844,41.77999877929688,42.13999938964844,12383300.0,-0.0075937280365225845,-2.049991416963967,-2.9090719933418443,60.849768166109996,46.46404213585258,-0.5875248986169055,-0.5384411592510148,0.14698934606467162,-1.0363687690463337,5.969017362140809,0.6100006103515554,-0.2068960939803901,0.5324995040893583,-0.8766865254569893,1.941685533635706,-0.1720935106838155,1.2370925188625321,-2.014631623535159,67.05203204346552,8.753608652907317,0.7045930147731745,3,-0.7049999237060547,-0.404998779296875,-0.14500045776367188,0.1700000762939453,0.970001220703125,0,0.024629334930969637,4.200021798365123,42.13999938964844,2.0461758768017724,42.150001525878906,1.1151047941577747,41.84000015258789,0.024629334930969637
12581,2023-03-21,40.68000030517578,42.02999877929688,40.2400016784668,41.95000076293945,10248800.0,-0.02725966996574436,1.503498592826736,3.9687552154113916,56.55853162753511,48.36322502606274,0.5613398469629871,0.505394050972086,1.2171323402597949,0.1513068050727,6.145311541942818,1.7899971008300852,-0.2800604393791346,-0.5299999237060575,-1.8905881258029567,0.8305882783908416,-1.2102940247545035,0.15029417734238848,-0.667861728417968,20.465074191505103,-42.185298140784944,0.6802941010484485,3,0.4349994659423828,0.7350006103515625,0.9949989318847656,1.3099994659423828,2.099998474121101,1,0.05801378054688211,-2.049991416963967,41.81999969482422,4.200021798365123,42.13999938964844,2.0461758768017724,42.150001525878906,0.05801378054688211
12582,2023-03-22,39.68000030517578,40.790000915527344,39.65999984741211,40.34000015258789,9537200.0,-0.024582104043710307,-2.22857096146615,0.519684731904975,45.30830770174811,49.30391511283826,1.4697778964855317,1.407435102570389,2.1187412595428015,1.1960470921309891,6.924630669074043,1.1300010681152344,-0.3697504641792122,-1.4219999313354492,-2.909061400360841,0.06506153768994238,-2.165530665848145,-0.6784691968227534,2.7099990844726562,0.7326176233453923,-63.004056926291135,0.7435307345126969,3,1.3449993133544922,1.7350006103515625,1.9949989318847656,2.309999465942383,2.759998321533196,2,0.08366934650429325,1.503498592826736,40.68000030517578,-2.049991416963967,41.81999969482422,4.200021798365123,42.13999938964844,0.08366934650429325
12583,2023-03-23,39.20000076293945,40.29999923706055,38.97999954223633,39.63999938964844,8451800.0,-0.012096762564130281,-1.9999956651220052,0.6666647400514406,34.293951453322265,49.81402217140226,1.935398669943602,1.7702744992234472,2.507573010670235,1.7170129139131802,7.913173558717059,1.3199996948242188,-0.35818827183710766,-1.7699995040893555,-3.438809315876483,-0.10118969230222774,-2.6044044099829193,-0.9355945981957916,3.135398635864256,6.451648989664519,-54.25238385081983,0.8344049058935626,3,1.4849987030029297,1.9599990844726562,2.4749984741210938,2.829998016357422,3.979999542236328,3,0.10255103008988398,-2.22857096146615,39.68000030517578,1.503498592826736,40.68000030517578,-2.049991416963967,41.81999969482422,0.10255103008988398
12584,2023-03-24,40.2400016784668,40.25,39.060001373291016,39.13000106811523,6985000.0,0.026530635083828358,1.1061973789927824,-2.52273653364315,42.058452580954444,49.55718641866042,1.0111357399856047,0.6800824771762208,1.3721024340876653,0.7075165916175479,8.389178128546881,1.1899986267089844,-0.31865886303069146,-0.6759986877441406,-2.3668706488268327,1.0148732733385515,-1.5214346682854867,0.16943729279720543,1.9611817260742157,36.9502109270386,-18.80057256210386,0.8454359805413456,3,0.44499778747558594,0.9199981689453125,1.3699979782104492,1.7899971008300781,2.329998016357422,4,0.0797713456903355,-1.9999956651220052,39.20000076293945,-2.22857096146615,39.68000030517578,1.503498592826736,40.68000030517578,0.0797713456903355
12585,2023-03-27,40.52000045776367,40.90999984741211,40.400001525878906,40.47000122070313,5372000.0,0.0069582198712161425,-4.368442186841207,0.04504433294383825,46.866843656671264,49.5991951139102,0.6646438789827158,0.34616111182332787,1.022419992341348,0.46267465949593856,9.147676615559488,0.6699981689453125,-0.19059986700190734,-0.3504999160766573,-2.0320839406642577,1.331084108510943,-1.191291928370454,0.4902920962171393,1.5523355922851536,50.491845926214864,-3.977078104363457,0.8407920122937989,3,0.16499900817871094,0.6399993896484375,1.0899991989135742,1.5099983215332031,1.8100013732910156,0,0.07625864061400423,1.1061973789927824,40.2400016784668,-1.9999956651220052,39.20000076293945,-2.22857096146615,39.68000030517578,0.07625864061400423
12586,2023-03-28,40.81999969482422,41.22999954223633,40.45000076293945,40.540000915527344,6953400.0,0.007403732321603851,-2.3913057900585475,5.600061036088382,47.21141143815589,49.289351940371965,0.316398159480741,0.08435298047257334,0.6547863840106061,0.19721928374909226,9.217346668666279,0.779998779296875,0.04653804096923864,-0.07200069427490519,-1.7386466839296517,1.5946452953798413,-0.905323689102282,0.7613223005524716,1.1286428949121046,81.77778455946181,28.644153333469617,0.8333229948273745,3,-0.13500022888183594,0.1100006103515625,0.8849992752075195,1.2099990844726562,1.7400016784667969,1,0.04826068680624984,-4.368442186841207,40.52000045776367,1.1061973789927824,40.2400016784668,-1.9999956651220052,39.20000076293945,0.04826068680624984
12587,2023-03-29,41.150001525878906,41.36000061035156,40.91999816894531,40.93000030517578,6126600.0,0.008084317332724744,-2.6666030898340645,0.7857220708446866,53.79404669540267,49.08862941780522,-0.1360836211863372,-0.14270294088846924,0.2666827395680045,-0.08447273967902902,8.556561171005267,0.5400009155273438,0.08288423677355183,0.18800106048583842,-1.3920400145769989,1.7680421355486757,-0.6020194770455802,0.9780215980172571,0.679895341957419,91.17651301564506,32.196330345411596,0.79002053753142,3,-0.46500205993652344,-0.40000152587890625,0.41499805450439453,0.8799972534179688,1.6999969482421875,2,0.03961111040039422,-2.3913057900585475,40.81999969482422,-4.368442186841207,40.52000045776367,1.1061973789927824,40.2400016784668,0.03961111040039422
12588,2023-03-30,41.45000076293945,41.90999984741211,41.22000122070313,41.41999816894531,5341200.0,0.007290382161271092,-2.209322131634817,0.13637467055070052,58.73452804536918,49.519537929474325,-0.6099644484755444,-0.37780036564903696,-0.05914895060263348,-0.3166826876192701,7.894537226170673,0.7599983215332031,0.10920440446361823,0.4345003128051772,-1.1349912286843917,2.003991854294746,-0.35024545793960726,1.2192460835499617,-2.470001220703125,83.859672605105,18.771251182055565,0.784745770744785,3,-0.7650012969970703,-0.7650012969970703,0.09999847412109375,0.5799980163574219,1.3199996948242188,3,0.023884145851564842,-2.6666030898340645,41.150001525878906,-2.3913057900585475,40.81999969482422,-4.368442186841207,40.52000045776367,0.023884145851564842
12589,2023-03-31,41.88999938964844,41.93000030517578,41.349998474121094,41.54999923706055,5378200.0,0.010615165708329544,1.7619004368715998,11.332358550540368,53.84615384615384,48.74135856059031,-1.2171514026983346,-0.8196563728644719,-0.514274656423332,-0.6891580366166892,8.187583308521045,0.5800018310546875,0.07550581359975439,0.8489990234375,-0.7614651365022311,2.459463183377231,0.043766943467637986,1.654231103407362,-2.8513998413085915,97.38555899072504,32.515317901374274,0.8052320799698649,3,-1.385000228881836,-1.2049999237060547,-0.3249998092651367,0.1399993896484375,0.7299995422363352,4,0.03079496143048699,-2.209322131634817,41.45000076293945,-2.6666030898340645,41.150001525878906,-2.3913057900585475,40.81999969482422,0.03079496143048699
12590,2023-04-03,41.810001373291016,42.16999816894531,41.43999862670898,41.810001373291016,5013200.0,-0.0019097163409649287,1.02779455553085,0.0,53.59878490477859,48.41249781361736,-1.272542205056979,-0.753065649457497,-0.46031654245312836,-0.5334328430973585,8.599290871549496,0.7299995422363352,-0.042506396214335496,0.7530010223388643,-0.8824107706380389,2.3884128153157675,-0.0647048741495837,1.5707069188273124,-2.6557457946777348,79.06992217562272,15.270087755236062,0.8177058964884506,4,-1.2350025177001953,-1.1250019073486328,-0.055001258850097656,0.21999740600585938,1.1099967956542969,0,0.01817742876274342,1.7619004368715998,41.88999938964844,-2.209322131634817,41.45000076293945,-2.6666030898340645,41.150001525878906,0.01817742876274342
12591,2023-04-04,41.86000061035156,42.06999969482422,41.61000061035156,41.7599983215332,4131800.0,0.0011958678645842546,-1.3000085831179606,100.0,50.164477502376336,48.952072235909384,-1.2712403442972118,-0.7750705895928505,-0.5195478390467798,-0.523091506305434,8.660947089891923,0.45999908447265625,-0.162258982250151,0.7600002288818359,-0.9138730640644326,2.4338735218281045,-0.07693641759129832,1.5969368753549702,-2.5248004763183616,75.2001953125,13.783632136334575,0.8369366464731359,4,-1.2850017547607422,-1.1750011444091797,-0.04000091552734375,0.1699981689453125,0.6199989318847656,1,0.011227931530103596,1.02779455553085,41.810001373291016,1.7619004368715998,41.88999938964844,-2.209322131634817,41.45000076293945,0.011227931530103596
12592,2023-04-05,42.93000030517578,43.08000183105469,42.0099983215332,42.0099983215332,7595100.0,0.025561387463516105,-1.3260895705572349,9.199809269502193,55.70174851539041,51.330716353916955,-2.047011007057968,-1.8053150073425286,-1.5765426487209595,-1.5255966915437398,9.062704385994405,1.220001220703125,-0.28606109922537826,1.745999908447267,-0.11744770780316571,3.6094475246977,0.8142761003220471,2.677723716572487,-3.4247122890478536,91.93540448083215,33.730675693983514,0.9317238081252173,4,-1.8599987030029297,-1.8999996185302734,-1.2525005340576172,-0.9000015258789062,-1.1800003051757812,2,-0.00861865663299699,-1.3000085831179606,41.86000061035156,1.02779455553085,41.810001373291016,1.7619004368715998,41.88999938964844,-0.00861865663299699
12593,2023-04-06,43.060001373291016,43.33000183105469,42.77000045776367,43.13000106811523,8745500.0,0.0030282102769880748,1.3829783780274008,-0.07608646075637877,56.609214144424755,52.94746763874699,-1.7566167657176663,-1.8348558940686104,-1.6888586575388658,-1.60757906936594,9.327654146757075,0.5600013732910156,-0.29096972804494214,1.7525009155273423,-0.26612675329962343,3.771128584354308,0.7431870811138594,2.761814749940825,-3.268736251968946,86.36363636363636,31.420224298012357,1.0093138344134829,4,-1.1949996948242188,-1.9050006866455078,-1.6450004577636719,-1.1300010681152344,-2.3000030517578125,3,-0.004876983104328936,-1.3260895705572349,42.93000030517578,-1.3000085831179606,41.86000061035156,1.02779455553085,41.810001373291016,-0.004876983104328936
12594,2023-04-10,43.2599983215332,43.27999877929688,42.43000030517578,42.93000030517578,5005600.0,0.004644610818945294,3.594599610281016,-4.7142779291557915,60.52631725711812,54.46518692768553,-1.6574781755813461,-1.8891328883437026,-1.8742847724955425,-1.7596632556949103,8.900098962229743,0.8499984741211009,-0.1012300579965455,1.7984979629516573,-0.325165497121219,3.9221614230245336,0.7366662329152192,2.8603296929880955,-3.1148595292378687,96.29611688697011,41.11285498024522,1.0618317300364364,4,-1.3699970245361328,-2.1049976348876953,-1.8449974060058594,-1.3299980163574219,-3.8899993896484304,0,-0.011326811899704303,1.3829783780274008,43.060001373291016,-1.3260895705572349,42.93000030517578,-1.3000085831179606,41.86000061035156,-0.011326811899704303
12595,2023-04-11,43.2599983215332,43.43000030517578,43.06999969482422,43.349998474121094,4589300.0,0.0,1.8799609380960374,-0.27272937450148543,72.63158880994018,57.289651080106005,-1.3722416555186712,-1.8359860796348997,-1.8623149380100799,-1.6944985799831187,9.149532020567586,0.3600006103515625,0.24371282623000923,1.7049980163574219,-0.5650302036967858,3.9750262364116296,0.5699839063303216,2.840012126384522,-2.7963732253619327,90.65923010173925,29.800288469469038,1.1350141100271034,4,-1.0849990844726562,-2.0549983978271484,-1.9599971771240234,-1.3299980163574219,-4.0,1,-0.01479425368654863,3.594599610281016,43.2599983215332,1.3829783780274008,43.060001373291016,-1.3260895705572349,42.93000030517578,-0.01479425368654863
12596,2023-04-12,43.08000183105469,43.5,42.959999084472656,43.29999923706055,7717300.0,-0.0041608066912226516,-1.347815270302769,2.444411477980757,84.83615527726967,60.738774255869004,-0.9364256241689759,-1.6010351444068789,-1.6741277154723946,-1.4525966115885112,9.595914283795958,0.5400009155273438,0.4767565192642991,1.4380014419555636,-0.928648771921857,3.804651655832984,0.2546763350168533,2.621326548894274,-2.2604117098028738,71.8122351796618,3.2094271592396098,1.1833251069387092,4,-0.720001220703125,-1.8400020599365234,-1.8700008392333984,-1.1500015258789062,-3.69000244140625,2,-0.0037141052764309013,1.8799609380960374,43.2599983215332,3.594599610281016,43.2599983215332,1.3829783780274008,43.060001373291016,-0.0037141052764309013
12597,2023-04-13,42.88999938964844,43.02999877929688,41.95000076293945,42.95000076293945,12061400.0,-0.004410455741190034,8.818279551247025,0.2727367307658962,90.19612894861287,64.23450768956275,-0.5293109071905064,-1.4001210128316615,-1.492158152836268,-1.198290978912489,10.181071038080951,1.1300010681152344,0.6575215394817846,1.1954990386962905,-1.235358749893777,3.626356827286358,-0.019929855598746826,2.410927932991328,-1.695151885371878,60.64510254157407,-15.16592563277083,1.2154288942950353,4,-0.4650001525878906,-1.6499996185302734,-1.7549982070922852,-0.9599990844726562,-3.0200004577636648,3,-0.009559334419367294,-1.347815270302769,43.08000183105469,1.8799609380960374,43.2599983215332,3.594599610281016,43.2599983215332,-0.009559334419367294
12598,2023-04-14,42.13000106811523,42.599998474121094,41.91999816894531,42.41999816894531,6651200.0,-0.017719709310992315,1.0923159988966682,4.833174391251946,71.92579821177891,66.24335706352109,0.3769272315076577,-0.6763760542650843,-0.7527357685260156,-0.3684950250795609,10.749604124201607,0.970001220703125,0.8116664708168102,0.43650074005126527,-1.993584382912303,2.8665858630148335,-0.7785418214305224,1.651543301533053,-0.6124322144373835,13.291307329038538,-64.64966800639505,1.2150425614817855,4,0.3399982452392649,-0.8900012969970632,-0.9949998855590749,-0.20000076293944602,-2.0100021362304545,4,-0.009019726049872334,8.818279551247025,42.88999938964844,-1.347815270302769,43.08000183105469,1.8799609380960374,43.2599983215332,-0.009019726049872334
12599,2023-04-17,42.66999816894531,42.72000122070313,42.20000076293945,42.31999969482422,5737300.0,0.012817400596715434,1.3110896359967712,-1.2069033556516982,73.52301136482198,68.45716000352591,-0.04558525088183529,-1.2381096413032608,-1.2942406816093452,-0.8524097376038569,11.229714360548764,0.5900001525879048,0.9068382567709392,0.9499979019165039,-1.5119389386936675,3.4119347425266753,-0.2809705183885782,2.180966322221586,-0.8748889547823637,47.46829941958724,-32.542581251246474,1.2309684203050841,4,-0.11499786376953125,-1.4299983978271484,-1.5349969863891602,-0.7399978637695312,-2.2299995422363352,0,-0.04476212630358589,1.0923159988966682,42.13000106811523,8.818279551247025,42.88999938964844,-1.347815270302769,43.08000183105469,-0.04476212630358589
12600,2023-04-18,42.849998474121094,43.040000915527344,42.58000183105469,42.79999923706055,4393600.0,0.0042184277689232275,1.139510126593508,0.14285558583106267,72.80902979585741,70.97322136946826,-0.069898466462476,-1.4092410566594396,-1.4417727945676617,-0.9766276427896159,11.589172341849554,0.45999908447265625,0.9511813441120864,1.07849826812744,-1.4348024750632717,3.5917990113181517,-0.17815210346791588,2.335148639722796,-0.9300003051757812,58.86071059518866,-20.062209522613138,1.2566503715953574,4,-0.1399993896484375,-1.6099987030029297,-1.8124971389770508,-0.9199981689453125,-2.6999969482421875,1,-0.08121352779832747,1.3110896359967712,42.66999816894531,1.0923159988966682,42.13000106811523,8.818279551247025,42.88999938964844,-0.08121352779832747
12601,2023-04-19,43.040000915527344,43.11000061035156,42.75,42.75,3377000.0,0.004434129478930959,-1.482754991976007,5.800106813153277,71.92579821177895,72.77589355795587,-0.08371928405613005,-1.4897532339018653,-1.5983639715583848,-1.1211518768778816,11.123113014189348,0.3600006103515625,1.024112161043064,1.1505006790161119,-1.3686251027098635,3.669626460742087,-0.10906221184687581,2.4100635698790995,-0.8988024902343739,94.1176847720162,16.053052910352264,1.2595628908629881,4,-0.3300018310546875,-1.8000011444091797,-2.002499580383301,-1.1100006103515625,-3.5300025939941406,2,-0.08782533721160879,1.139510126593508,42.849998474121094,1.3110896359967712,42.66999816894531,1.0923159988966682,42.13000106811523,-0.08782533721160879
12602,2023-04-20,43.0,43.13999938964844,42.65999984741211,43.08000183105469,4304800.0,-0.000929389281516313,3.800068665598535,-0.2758675120359896,69.1358327030435,74.16774006446906,-0.036592823431789157,-1.2524890739178716,-1.520214448576965,-1.0421498268886893,10.137511200965843,0.4799995422363281,1.1137271109613351,0.9444997787475558,-1.3925552607682334,3.281554818263345,-0.22402774101033884,2.1130272985054503,-0.6685693542480493,88.52465167471296,10.730679999200461,1.1685275197578944,4,-0.29000091552734375,-1.760000228881836,-1.9524993896484375,-1.0699996948242188,-3.6100006103515625,3,-0.0839535025663154,-1.482754991976007,43.040000915527344,1.139510126593508,42.849998474121094,1.3110896359967712,42.66999816894531,-0.0839535025663154
12603,2023-04-21,43.22000122070313,43.31999969482422,42.83000183105469,43.22000122070313,4430100.0,0.0051163074582123436,3.9000534065769865,-0.0,67.3629744723658,74.92736864394104,-0.25871827136725756,-1.2183452992445538,-1.680026156485674,-1.2246681114705638,8.68684229298947,0.48999786376953125,1.2446401801785498,0.9635009765625071,-1.001339446124824,2.928341399249838,-0.018919234781158423,1.9459211879061726,-0.7249708653564539,91.07155629578982,15.104933277510426,0.9824202113436673,4,-0.5100021362304759,-1.980001449584968,-2.020000457763679,-1.2900009155273509,-3.8800010681152415,4,-0.07751046261455563,3.800068665598535,43.0,-1.482754991976007,43.040000915527344,1.139510126593508,42.849998474121094,-0.07751046261455563
12604,2023-04-24,43.45000076293945,43.61999893188477,42.81999969482422,43.18999862670898,4687400.0,0.005321599623790529,1.6666709052299238,100.0,70.6030295246383,74.70197316779638,-0.5128648382488308,-1.2601372321326068,-1.837863113510089,-1.4180214886564215,7.281702383167654,0.799999237060554,1.2615335564895958,1.0330005645751967,-0.7547243806152579,2.8207255097656514,0.13913809197996585,1.9268630371704276,-0.8142746573413078,83.65397664958549,7.74612776508458,0.8938624725952277,4,-0.6800022125244141,-2.1500015258789062,-2.2350006103515625,-1.5200004577636719,-3.799999237060547,0,-0.07663985667625106,3.9000534065769865,43.22000122070313,3.800068665598535,43.0,-1.482754991976007,43.040000915527344,-0.07663985667625106
12605,2023-04-25,43.61000061035156,43.709999084472656,43.29999923706055,43.29999923706055,3007200.0,0.0036823899793478887,-1.6451485879529932,1.1923031779101174,71.39366218726909,73.20836282446297,-0.6906220133429954,-1.2403667949196802,-1.9455645468872262,-1.5364003037083904,6.597640524111352,0.4099998474121094,1.2655290868812017,1.0385004043579116,-0.5855328593914351,2.6625336681072582,0.2264837724832347,1.8505170362325885,-0.8167908525475553,90.4763288780059,13.88085540201395,0.8120166318746738,4,-0.7950019836425781,-2.2650012969970703,-2.377500534057617,-1.6800003051757812,-4.130001068115234,1,-0.07268979452594027,1.6666709052299238,43.45000076293945,3.9000534065769865,43.22000122070313,3.800068665598535,43.0,-0.07268979452594027
12606,2023-04-26,42.790000915527344,43.540000915527344,42.61000061035156,43.31999969482422,5213800.0,-0.018803019567708468,-1.0898897594595984,-1.7096659078324001,48.17708954215642,68.53958066819004,0.0937765978755607,-0.2795446765250986,-1.0971908134898598,-0.7010002665004436,5.977317581595347,1.0,1.2007429397747345,0.12000064849853231,-1.2802995055919055,1.5203008025889702,-0.5801494285466902,0.8201507255437548,0.9199981689453125,16.36368680598423,-55.883431432260835,0.7001500770452205,4,0.024997711181640625,-1.4450016021728516,-1.5250005722045898,-0.8600006103515625,-3.1000022888183665,2,-0.06169664251375262,-1.6451485879529932,43.61000061035156,1.6666709052299238,43.45000076293945,3.9000534065769865,43.22000122070313,-0.06169664251375262
12607,2023-04-27,42.77999877929688,43.27000045776367,42.63000106811523,42.91999816894531,6959400.0,-0.0002337493810810054,-1.909122435886259,0.26415040018424407,46.236521649960366,65.68521660576576,0.09670364369542739,-0.14879478782249578,-1.0854257118158728,-0.6780543438621294,5.4642732920311925,0.6399993896484446,1.0585911498804137,0.028498649597175074,-1.1752543784594494,1.2322516776537995,-0.5733778644311371,0.6303751636254873,0.9300003051757741,15.454400432795989,-52.73478774882565,0.6018765140283124,4,0.17500114440917258,-1.43499946594239,-1.5149984359741282,-0.8499984741211009,-2.799999237060554,3,-0.07643760053930104,-1.0898897594595984,42.790000915527344,-1.6451485879529932,43.61000061035156,1.6666709052299238,43.45000076293945,-0.07643760053930104
12608,2023-04-28,42.43999862670898,43.02999877929688,42.36999893188477,42.77999877929688,11350100.0,-0.007947642877270122,-1.7500019868234686,2.4285831062672547,39.37824397455812,61.891353562403104,0.5423334714611414,0.28372297909135824,-0.768209326561589,-0.3256787410662909,5.617752356884285,0.6599998474121094,0.8617604201510858,-0.3610013961792049,-1.4110118443290673,0.6890090519706575,-0.8860066202541361,0.16400382789572632,1.2480004882812565,5.223857227853086,-56.955827953958014,0.5250052240749303,4,0.6000003814697337,-1.094999313354485,-1.2199983596801687,-0.509998321533196,-2.6899986267089773,4,-0.07186614834480853,-1.909122435886259,42.77999877929688,-1.0898897594595984,42.790000915527344,-1.6451485879529932,43.61000061035156,-0.07186614834480853
12609,2023-05-01,43.18000030517578,43.400001525878906,42.38999938964844,42.45000076293945,8188500.0,0.01743642088624142,-1.3764692154759608,-2.147056513592568,49.130456776599004,59.260401004707724,-0.13155042116762417,-0.37384718534615047,-1.5170629274733827,-1.0536663900852261,5.66822148363152,1.0100021362304688,0.6704198012792872,0.31450023651122905,-0.6553063815340749,1.284306854556533,-0.1704030725114265,0.7994035455338846,0.4552788024902341,60.44785679514203,1.7933681969153241,0.48490330902265305,5,-0.1400012969970703,-1.7950000762939453,-2.257500648498535,-1.5050010681152344,-2.8400001525878906,0,-0.0889300631183092,-1.7500019868234686,42.43999862670898,-1.909122435886259,42.77999877929688,-1.0898897594595984,42.790000915527344,-0.0889300631183092
12610,2023-05-02,42.56999969482422,43.349998474121094,42.38000106811523,43.15999984741211,6183900.0,-0.014126924641972405,1.0000000000000147,-0.8082198939199958,44.930402719276586,56.2609126166519,0.48562406164252536,0.3120066842212026,-0.9412381645290893,-0.45296009479116606,5.969844821978969,0.9699974060058665,0.6307312209315796,-0.33350028991699077,-1.1810175638274814,0.5140169839934998,-0.7572589268722325,0.09025834703825097,1.014668205810544,17.094053320899764,-38.24800337633694,0.4237586369552448,5,0.4699993133544922,-0.5149993896484375,-1.6475000381469727,-0.9599990844726562,-2.4399986267089915,1,-0.06859286328114145,-1.3764692154759608,43.18000030517578,-1.7500019868234686,42.43999862670898,-1.909122435886259,42.77999877929688,-0.06859286328114145
12611,2023-05-03,42.33000183105469,43.22999954223633,42.20000076293945,42.86999893188477,6138800.0,-0.005637722938454992,-1.5749994039529838,0.9152490867358605,44.48821499265599,53.522288426608846,0.6865111877753449,0.6208526949530295,-0.7124744907886793,-0.21480491536875945,6.341917211686239,1.029998779296875,0.528554477262432,-0.5969982147216797,-1.34262693509217,0.14863050564881064,-0.9698125749069249,-0.22418385453643452,1.2060793108300771,10.833415455236144,-42.02694559065113,0.3728143601852452,5,0.6249980926513672,-0.2500019073486328,-1.4075021743774414,-0.720001220703125,-2.25,2,-0.06732818723214662,1.0000000000000147,42.56999969482422,-1.3764692154759608,43.18000030517578,-1.7500019868234686,42.43999862670898,-0.06732818723214662
12612,2023-05-04,42.560001373291016,43.06999969482422,41.52999877929688,42.41999816894531,6322000.0,0.0054334876514838815,1.6551743415535562,-0.25926658519182744,54.725274909537305,52.11809958629457,0.4330768548998094,0.3812598940761731,-0.9386944633884227,-0.4367061382014299,6.064889132137029,1.5400009155273366,0.4219768512326425,-0.34849872589111186,-1.1119609863055118,0.41496353452328805,-0.7302298560983118,0.03323240431608809,0.8959149458570295,55.08027172028297,-2.6702502819141074,0.381731130207201,5,0.05999755859375,-0.24500274658203125,-1.7525014877319336,-1.0200023651123047,-2.6500015258789062,3,-0.06743427288475468,-1.5749994039529838,42.33000183105469,1.0000000000000147,42.56999969482422,-1.3764692154759608,43.18000030517578,-0.06743427288475468
12613,2023-05-05,42.849998474121094,43.04999923706055,42.47999954223633,42.58000183105469,3849800.0,0.00681384143497854,-1.425524316602818,1.9285033105364977,52.0930253189262,50.06143245232656,0.09507335818544504,0.07876136449858961,-1.2214642763951389,-0.7112478462969847,5.549305881767849,0.5699996948242188,0.3120938818843939,-0.048001480102541905,-0.8084610645244936,0.7124581043194098,-0.42823127231351776,0.33222831210843395,0.4518444418388583,70.58811529752543,11.060381320392644,0.3802297922109761,5,-0.22999954223632812,-0.3849983215332031,-2.1324987411499023,-1.5899982452392578,-3.049999237060547,4,-0.06697780709649448,1.6551743415535562,42.560001373291016,-1.5749994039529838,42.33000183105469,1.0000000000000147,42.56999969482422,-0.06697780709649448
12614,2023-05-08,42.77000045776367,43.33000183105469,42.63000106811523,42.86999893188477,4748600.0,-0.0018669316034103378,-2.6842411709196496,-0.37036932380120746,49.04764283540947,47.578541413231044,0.07651595238156972,0.1266617791573239,-1.1182558114062715,-0.6333472654248453,5.253778726155071,0.7000007629394602,0.21955614307306348,-0.10349960327148722,-0.846219407440131,0.6392202008971566,-0.4748595053558091,0.2678602988128347,-1.2400016784667898,68.13197177961932,8.167917044246742,0.37135990208432285,5,-0.2350006103515625,-0.24000167846679688,-2.085000991821289,-1.5400009155273438,-2.650001525878899,0,-0.07061025077018623,-1.425524316602818,42.849998474121094,1.6551743415535562,42.560001373291016,-1.5749994039529838,42.33000183105469,-0.07061025077018623
12615,2023-05-09,42.61999893188477,42.810001373291016,42.18999862670898,42.599998474121094,5559000.0,-0.0035071668055516314,2.09997234381411,-0.2000076295110052,44.95189904990202,47.22018691409167,0.07969863427689461,0.23848500636273684,-0.9498545095588256,-0.4869754207330814,4.989646411380419,0.6200027465820384,0.11486863650703327,-0.2215011596679588,-0.9491010087493379,0.5060986894134203,-0.5853010842086519,0.1422987648727343,-1.0540000915527372,60.555461365659546,4.708717543621695,0.36379992454069016,5,-0.1549987792968821,-0.04500007629395242,-2.0249996185302805,-1.4599990844726634,-1.799999237060554,1,-0.05349598396144428,-2.6842411709196496,42.77000045776367,-1.425524316602818,42.849998474121094,1.6551743415535562,42.560001373291016,-0.05349598396144428
12616,2023-05-10,42.91999816894531,43.04999923706055,42.43000030517578,42.7599983215332,5421000.0,0.007038931125737502,1.9523619222350388,7.999809269499352,49.09500153623619,47.53779579034454,-0.22341583039487034,-0.07812123470305465,-1.1940611223262039,-0.7933674894438667,4.716314310699039,0.6199989318847656,-0.02727459062113269,0.08649826049804688,-0.6335391839427373,0.8065357049388311,-0.2735204617223417,0.44651698271843543,-1.318719268798823,77.2220573899037,24.455104894209597,0.3600187222203917,5,-0.4549980163574219,-0.2999992370605469,-2.289999008178711,-1.7599983215332031,-1.7099990844726562,2,-0.06500459505724732,2.09997234381411,42.61999893188477,-2.6842411709196496,42.77000045776367,-1.425524316602818,42.849998474121094,-0.06500459505724732
12617,2023-05-11,42.47999954223633,43.02000045776367,42.22999954223633,42.84000015258789,5803400.0,-0.010251599382111398,1.1944432670707412,-2.250005960470162,42.0258363772837,47.83197272398072,0.18947836485652658,0.34739757261623083,-0.6816001209307672,-0.35535964271372933,5.031256274704176,0.7900009155273438,-0.2105626035547985,-0.3330003738403349,-1.0694243721951437,0.403423624514474,-0.7012123730177393,0.03521162533706956,-0.8441461834716719,25.43860529706081,-21.55431990132184,0.3682119991774055,5,-0.0149993896484375,0.1399993896484375,-1.8500003814697266,-1.3199996948242188,-1.7399978637695312,3,-0.05649712187014999,1.9523619222350388,42.91999816894531,2.09997234381411,42.61999893188477,-2.6842411709196496,42.77000045776367,-0.05649712187014999
12618,2023-05-12,41.75,42.68999862670898,41.43000030517578,42.43000030517578,8934200.0,-0.017184546847994087,1.100002543137991,1.8888865341414827,33.463013361099996,46.09114567781417,0.9066528356655823,1.1040752180224374,0.09356322999854427,0.3755692261335639,5.643433246343251,1.259998321533196,-0.24213708439135928,-1.0439998626709013,-1.8689123371476697,-0.21908738819413287,-1.456456099909289,-0.6315436254325135,1.5800018310546875,16.842075675502034,-24.45953781952475,0.4124562372383854,5,0.6399993896484375,0.8199996948242188,-0.6999988555908203,-0.5900001525878906,-0.8400001525878906,4,-0.044071859942224956,1.1944432670707412,42.47999954223633,1.9523619222350388,42.91999816894531,2.09997234381411,42.61999893188477,-0.044071859942224956
12619,2023-05-15,40.7599983215332,42.0,40.43999862670898,42.0,6569300.0,-0.023712615053096964,1.5161278414072636,1.8235310617195302,26.130623725638173,44.00228134518767,1.6955860381004726,2.0486848420070416,1.085918069958126,1.3633075958139074,6.732230766574711,1.5600013732910227,-0.2941241479095922,-1.9385015487670927,-3.167250478930832,-0.7097526186033534,-2.552876013848959,-1.3241270836852266,2.5320034790039045,12.260521838771584,-21.878116309555903,0.6143744650818682,5,1.1250019073486328,1.3150005340576172,0.7500028610229492,0.40000152587890625,-0.21999740600585938,0,-0.023552480961842814,1.100002543137991,41.75,1.1944432670707412,42.47999954223633,1.9523619222350388,42.91999816894531,-0.023552480961842814
12620,2023-05-16,39.36999893188477,40.810001373291016,39.33000183105469,40.7599983215332,8434600.0,-0.034102047273983915,-1.013613598027767,1.1209657323747324,23.853184252876062,41.70950015187879,2.887590567860414,3.3356229573587157,2.4586210328436238,2.7383074327293215,8.178953542227342,1.4799995422363281,-0.3287950115721401,-3.154500961303704,-5.080615704178754,-1.2283862184286534,-4.117558332741233,-2.191443589866175,3.8079227416992083,1.0751916322713218,-33.85316187505881,0.9630573714375256,5,1.9600028991699148,2.150001525878899,2.1525020599365163,1.7900009155273366,0.5,1,0.01905003861690724,1.5161278414072636,40.7599983215332,1.100002543137991,41.75,1.1944432670707412,42.47999954223633,0.01905003861690724
12621,2023-05-17,39.2599983215332,39.79999923706055,39.04999923706055,39.349998474121094,6907300.0,-0.0027940211667742965,-1.9411861503594054,0.06474833964542544,23.493954792360228,38.23935347219245,2.8120296101344593,3.318032560668783,2.565487020327005,2.8234152938441497,9.683695248164847,0.75,-0.4813406623979759,-3.0755014419555664,-5.472820942419631,-0.678181941491502,-4.274161192187599,-1.8768416917235342,3.687048161499021,5.289647856467496,-30.775928009845728,1.1986597502320306,5,1.930002212524414,2.1200008392333984,2.4300012588500977,1.9450016021728516,1.3100013732910156,2,0.0397351360159226,-1.013613598027767,39.36999893188477,1.5161278414072636,40.7599983215332,1.100002543137991,41.75,0.0397351360159226
12622,2023-05-18,39.38999938964844,39.45000076293945,38.88000106811523,39.099998474121094,6997500.0,0.003311285625907212,1.7804614812058404,-3.2222269317170347,26.283041199346243,35.37157745890579,2.4418635562442788,3.0606325985503986,2.425737843705299,2.6707811063595557,11.41646647086421,0.5699996948242259,-0.5750409207169085,-2.765000343322754,-5.474893540182343,-0.055107146463164725,-4.119946941752545,-1.4100537448929629,3.2452833137060537,13.385791294875474,-25.483018611513558,1.3549465984297933,5,1.7150020599365234,1.9050006866455078,2.410000801086426,1.8500003814697266,1.4300003051757812,3,0.04620461343044613,-1.9411861503594054,39.2599983215332,-1.013613598027767,39.36999893188477,1.5161278414072636,40.7599983215332,0.04620461343044613
12623,2023-05-19,39.86999893188477,40.0,39.40999984741211,39.43999862670898,11999300.0,0.012185822535515811,-1.4081743869209808,1.4827549919760559,23.17662559113954,32.497019987320236,1.6703526012472167,2.4419933478438267,1.962643867706312,2.1624069181327528,12.724946835415729,0.6100006103515625,-0.6483833629871043,-2.1175006866454993,-4.961056656597009,0.7260552833060103,-3.539278671621254,-0.6957227016697445,2.3897556079457942,31.73071162468295,-4.226383639226167,1.4217779849757544,5,1.095001220703118,1.4250011444091726,1.9625005722045827,1.3700008392333913,0.2200012207031179,4,0.021820987456467433,1.7804614812058404,39.38999938964844,-1.9411861503594054,39.2599983215332,-1.013613598027767,39.36999893188477,0.021820987456467433
12624,2023-05-22,40.11999893188477,40.47000122070313,39.77000045776367,40.15999984741211,6120700.0,0.0062703788988585085,1.1212026633374708,-0.09302531892618825,28.915633381591647,30.71521269084131,1.1230158150405671,2.034011403925007,1.746020554671226,1.8834415488309517,13.513116167005567,0.7000007629394602,-0.80769575677067,-1.701000595092765,-4.57380607296917,1.1718048827836398,-3.137403334030971,-0.264597856154559,1.8017802607742581,64.24858381857116,24.835313580776557,1.4364027389382041,5,0.8450012207031179,1.1750011444091726,1.7350006103515554,1.1200008392333913,-0.00999832153321023,0,0.019690950562301524,-1.4081743869209808,39.86999893188477,1.7804614812058404,39.38999938964844,-1.9411861503594054,39.2599983215332,0.019690950562301524
12625,2023-05-23,40.43999862670898,40.7599983215332,39.849998474121094,40.11000061035156,13712000.0,0.007976064390417648,-1.141170345969671,-8.24976158687903,33.95581813012325,29.033081201273202,0.5154703115592767,1.5434814253525317,1.424796271191049,1.5393963526926129,14.099569523662261,0.9099998474121094,-0.9831659350773165,-1.2225008010864329,-4.028734340588251,1.5837327384153852,-2.625617570837342,0.18061596866447616,1.1776027534956697,82.9787147697986,38.29998004452477,1.4031167697509108,5,0.5100021362304759,0.855001449584968,1.4575014114379954,0.8000011444091868,0.3000030517578196,1,0.002472855890561787,1.1212026633374708,40.11999893188477,-1.4081743869209808,39.86999893188477,1.7804614812058404,39.38999938964844,0.002472855890561787
12626,2023-05-24,40.150001525878906,40.65999984741211,40.08000183105469,40.540000915527344,4638900.0,-0.007171046258110936,-1.1886768008291588,-1.181823436253739,29.747877070437255,27.668863500512487,0.41484787736941087,1.713402524903465,1.711785614810779,1.8003837212964413,15.422682591837312,0.5799980163574219,-1.163324608485972,-1.380497932434082,-4.211674261552616,1.4506783966844523,-2.796086096993349,0.03509023212518514,1.1938398231167966,67.55331453036555,23.191027763454244,1.4155881645592654,5,0.634998321533196,1.144998550415039,1.824997901916504,1.0899982452392578,0.8999977111816406,2,-0.006973912412273631,-1.141170345969671,40.43999862670898,1.1212026633374708,40.11999893188477,-1.4081743869209808,39.86999893188477,-0.006973912412273631
12627,2023-05-25,39.5099983215332,39.91999816894531,39.15999984741211,39.7599983215332,7033000.0,-0.015940303362957153,1.666662205030049,0.6410266442349075,23.492059070896943,26.560979690489926,0.6584999655511226,2.20912772294416,2.325163194807523,2.4057644029651613,17.076486059331774,0.9900016784667969,-1.3480996315618583,-1.8570011138915987,-4.761097615190387,1.0470953874071895,-3.3090493645409964,-0.40495286324220103,1.587458999374455,21.874925494122976,-18.378078642225404,1.4520482506493955,5,0.9300022125244141,1.7850017547607422,2.465001106262207,1.730001449584961,1.970001220703125,3,0.026828686872236718,-1.1886768008291588,40.150001525878906,-1.141170345969671,40.43999862670898,1.1212026633374708,40.11999893188477,0.026828686872236718
12628,2023-05-26,39.38999938964844,39.47000122070313,38.79999923706055,39.47000122070313,5801900.0,-0.003037178865668677,15.749666221626041,0.3200073242187784,23.343840798366656,26.251337143015313,0.45653748993813537,2.2017999709905567,2.406599341762089,2.4912092250874593,18.57840254444487,0.7099990844726562,-1.6051153570564267,-1.8245000839233398,-4.810520687767543,1.1615205199208631,-3.317510385845438,-0.3314897820012419,1.4857123059799804,30.10206266227068,-6.350790799259155,1.4930103019221015,5,0.41500091552734375,1.864999771118164,2.5850000381469727,1.8500003814697266,1.6700019836425781,4,0.03630363867310904,1.666662205030049,39.5099983215332,-1.1886768008291588,40.150001525878906,-1.141170345969671,40.43999862670898,0.03630363867310904
12629,2023-05-30,39.34000015258789,39.7400016784668,39.25,39.38999938964844,8406300.0,-0.001269338355808336,-3.260892640936759,0.6249761586877187,23.71794950170485,26.236311059551845,0.3172941502994888,2.0547117539012447,2.416982165380176,2.4969115392152617,20.403343987600632,0.4900016784667969,-1.8172341862232742,-1.6824993133544908,-4.629961722310945,1.2649630956019635,-3.156230517832718,-0.20876810887626363,1.28662604801238,27.551079988010947,-5.61117611191046,1.473731204478226,5,0.4399986267089844,1.914999008178711,2.6349992752075195,1.8999996185302734,1.6199989318847656,1,0.019064565253964938,15.749666221626041,39.38999938964844,1.666662205030049,39.5099983215332,-1.1886768008291588,40.150001525878906,0.019064565253964938
12630,2023-05-31,39.650001525878906,39.75,38.959999084472656,39.34000015258789,8580200.0,0.00788005521323365,2.098053002027032,-6.200122072175174,23.84002685546868,26.274763511008338,0.05720363388373073,1.5965931493485002,2.0804659419770175,2.159134978211739,22.416846922237653,0.7900009155273438,-1.9297668301471376,-1.2264980316162095,-4.140293305635474,1.687297242403055,-2.683395668625842,0.23039960539342275,0.7574294390965974,45.699032789978425,17.361937945756544,1.4568976370096332,5,0.12999725341796875,1.6049976348876953,2.3849973678588867,1.6499977111816406,1.3299980163574219,2,0.01160148970416608,-3.260892640936759,39.34000015258789,15.749666221626041,39.38999938964844,1.666662205030049,39.5099983215332,0.01160148970416608
12631,2023-06-01,39.47999954223633,39.86999893188477,39.20000076293945,39.86999893188477,7079300.0,-0.004287565626740819,2.4358934230602816,-1.2580569740971126,24.916402040798047,26.122914715614094,0.29244875130681436,1.6254712865381862,2.258182169210066,2.285880489091525,24.321430351226653,0.6699981689453196,-1.913505249896886,-1.253999900817874,-4.147181778806264,1.6391819771705158,-2.7005908398120724,0.1925910381763245,0.7345396153893802,60.71437086385946,30.688310207736862,1.4465909389941964,6,0.2999992370605469,1.6900005340576172,2.59999942779541,1.864999771118164,2.229999542236328,3,0.03191494809625062,2.098053002027032,39.650001525878906,-3.260892640936759,39.34000015258789,15.749666221626041,39.38999938964844,0.03191494809625062
12632,2023-06-02,39.68999862670898,40.02000045776367,39.0,39.310001373291016,6612200.0,0.005319125808195269,-1.0400009155273438,-0.9743534567079729,31.13552857632905,27.00723726952404,0.14469611488453182,1.2537128988052828,2.090734508127646,2.02574263304534,25.537161247272188,1.0200004577636719,-1.7519981652790975,-0.900500679016119,-3.6953715608036575,1.8943702027714195,-2.2979361199098918,0.49693476187765384,0.35479574044891393,72.9506966505735,39.55266849168843,1.3974354408937708,6,0.09000015258789773,1.4100017547607493,2.390000343322761,1.655000686645515,2.3600006103515696,4,0.034265574638653984,2.4358934230602816,39.47999954223633,2.098053002027032,39.650001525878906,-3.260892640936759,39.34000015258789,0.034265574638653984
12633,2023-06-05,39.97999954223633,40.31999969482422,39.70000076293945,39.72999954223633,4107800.0,0.00730664967401129,-3.000024611143926,0.6578994920392839,41.806739188623844,28.439582359194286,-0.14310981490014285,0.7775393131178205,1.8630063575087092,1.6941252031128187,26.657386455527543,0.6300010681152415,-1.5589684104660364,-0.4669998168945284,-3.0608881476337757,2.126888513844719,-1.763943982264152,0.8299443484750952,-1.1800003051757812,75.0,37.32013485962694,1.2969441653696234,6,-0.20000076293945312,1.1200008392333984,2.1700000762939453,1.364999771118164,2.200000762939453,0,0.03751875980927277,-1.0400009155273438,39.68999862670898,2.4358934230602816,39.47999954223633,2.098053002027032,39.650001525878906,0.03751875980927277
12634,2023-06-06,39.75,40.209999084472656,39.72000122070313,40.09000015258789,6981200.0,-0.005752865054271639,-1.4500033378792585,-1.3600006103515625,55.27778925718346,30.808690262200976,0.032280600136601834,0.8112822722759958,2.1203625119328677,1.8735630666453957,28.27015127729448,0.48999786376952414,-1.3999488946652932,-0.5459993362426729,-2.9121053114363633,1.8201066389510174,-1.7290523238395181,0.6370536513541722,-0.9196007537841808,58.08827654298825,15.126386607068518,1.1830529875968452,6,-0.020000457763671875,1.3500003814697266,2.4424991607666016,1.5949993133544922,2.270000457763672,1,0.03295600939096888,-3.000024611143926,39.97999954223633,-1.0400009155273438,39.68999862670898,2.4358934230602816,39.47999954223633,0.03295600939096888
12635,2023-06-07,40.34000015258789,40.5,39.52999877929688,39.849998474121094,7281100.0,0.014842771134286448,1.3950606818406415,-1.4411807604707783,63.23531061719535,34.52951621184076,-0.6407810254367732,0.0439664596638778,1.5561122803803968,1.2480537515386203,29.266201622611188,0.9700012207031179,-1.2383551477961205,0.15800075531005575,-1.9413081679405977,2.257309678560709,-0.8916537063152674,1.207655216935379,-1.4798088973999057,89.33334350585938,39.88746041264612,1.0496544616253263,6,-0.6900005340576172,0.7349987030029297,1.8724994659423828,1.0049991607666016,1.4399986267089915,2,0.015369333900336901,-1.4500033378792585,39.75,-3.000024611143926,39.97999954223633,-1.0400009155273438,39.68999862670898,0.015369333900336901
12636,2023-06-08,40.13000106811523,40.34000015258789,39.7400016784668,39.849998474121094,8726400.0,-0.005205728400553555,-1.400012207124383,0.5714319078870397,58.89425126934967,38.46309312277995,-0.4849109252692969,0.036078643750755646,1.7802806340357975,1.420962043029654,30.686753201956694,0.5999984741210938,-1.14891485371664,0.08750152587889914,-1.5700539125106374,1.7450569642684357,-0.7412761933158691,0.9162792450736674,-1.2042174631347606,75.33340454101514,20.44520058541019,0.8287777191947683,6,-0.48000144958495383,0.9349994659423899,2.417498588562019,1.214998245239265,1.1499977111816548,3,0.0211811226388543,1.3950606818406415,40.34000015258789,-1.4500033378792585,39.75,-3.000024611143926,39.97999954223633,0.0211811226388543
12637,2023-06-09,40.08000183105469,40.349998474121094,39.88999938964844,40.20000076293945,5851000.0,-0.0012459316154931344,1.1905012761242155,-0.4285636435471015,52.81505261317014,41.73767221331367,-0.3861628600300051,-0.1085060915144993,1.8335217114200475,1.4367159831382637,31.928870220247873,0.45999908447265625,-1.119517823428687,0.1575021743774414,-1.0409686381097458,1.3559729868646286,-0.4417332318661522,0.756737580621035,-1.0912495702734404,56.70127418593645,-1.0700878674501624,0.5992354062435933,6,-0.3500022888183594,0.9849987030029297,2.437498092651367,1.2649974822998047,1.4299964904785156,4,0.04066859228921049,-1.400012207124383,40.13000106811523,1.3950606818406415,40.34000015258789,-1.4500033378792585,39.75,0.04066859228921049
12638,2023-06-12,39.90999984741211,40.18000030517578,39.72999954223633,40.09000015258789,4738300.0,-0.004241566264372221,1.5,1.5000158947134183,47.12330141530423,44.33826687038027,-0.15046472009707657,-0.08792834322496645,1.9951855854741183,1.585985904753727,32.40837033620211,0.4500007629394531,-1.0413858709734427,0.07950019836425781,-0.7557365574983024,0.914736954226818,-0.33811817956702583,0.49711857629554146,-0.8607976770621093,39.175318546483744,-17.042380610704498,0.41761837793128176,6,-0.18000030517578125,1.1550006866455078,2.5574989318847656,1.4349994659423828,2.0999984741210938,0,0.05362063136633166,1.1905012761242155,40.08000183105469,-1.400012207124383,40.13000106811523,1.3950606818406415,40.34000015258789,0.05362063136633166
12639,2023-06-13,39.79999923706055,40.08000183105469,39.63000106811523,39.90999984741211,6149900.0,-0.0027562167570064355,-1.0000169543250168,0.6111134658585173,40.697689891946645,46.21134054110004,0.03536809162476118,-0.05642921131687473,2.081213314765577,1.6774380652365508,32.0744816662487,0.45000076293946023,-0.8556152561443184,0.017499542236329546,-0.6939969774138532,0.7289960618865123,-0.33824871758876185,0.37324780206142094,-0.6927651535245474,27.83506370929631,-23.96492407237343,0.35574825982509073,6,-0.049999237060546875,1.2650012969970703,2.7425003051757812,1.5450000762939453,2.75,1,0.059799022958247905,1.5,39.90999984741211,1.1905012761242155,40.08000183105469,-1.400012207124383,40.13000106811523,0.059799022958247905
12640,2023-06-14,40.11999893188477,40.34000015258789,39.849998474121094,40.0,5336000.0,0.008040193491417158,-1.3333303058101198,-1.090893327784778,49.567686592842776,48.950372157993904,-0.2357421265403019,-0.3345103676105978,1.7430438641568955,1.33577226319683,30.790110328807827,0.5400009155273438,-0.6401446120780179,0.299999237060554,-0.39890268642466964,0.9989011605457776,-0.04945172468205783,0.6494501988031658,-0.9570542116902132,68.05550404518443,17.494391577167775,0.3494509617426129,6,-0.36999893188477273,0.8050003051757741,2.4125003814697195,1.2250003814697195,2.7100028991699148,2,0.04735796551502158,-1.0000169543250168,39.79999923706055,1.5,39.90999984741211,1.1905012761242155,40.08000183105469,0.04735796551502158
12641,2023-06-15,40.81999969482422,40.90999984741211,40.25,40.38999938964844,5717300.0,0.0174476765098599,1.1639317607624384,3.583367771878861,68.55524660973083,53.10811860614965,-0.8109551200836407,-0.960913936835361,1.0310209229937684,0.6262588293746205,28.93958104991524,0.7900009155273366,-0.39646277562354015,0.9219999313354492,0.1426720473262506,1.7013278153446478,0.5323359893308535,1.311663873340045,-1.603572763437441,92.96873137353079,37.177088311576966,0.38966394200459825,6,-0.6000003814697266,0.10499954223632812,1.6999998092651367,0.5249996185302734,2.200000762939453,3,0.02351786113791632,-1.3333303058101198,40.11999893188477,-1.0000169543250168,39.79999923706055,1.5,39.90999984741211,0.02351786113791632
12642,2023-06-16,41.209999084472656,41.43000030517578,40.790000915527344,40.86000061035156,9595000.0,0.009554125246548972,-1.6122537952510705,0.8139493621475843,73.94734517360875,56.67929704892575,-1.0757998053161728,-1.2728311488205293,0.5987887450938487,0.23386785978631508,26.68248846429131,0.6399993896484375,-0.15204394007342614,1.2209993362426772,0.2826267629171966,2.159371909568158,0.7518130495799369,1.6901856229054175,-1.8919577781243575,87.77770478045353,27.54942729176922,0.46918628666274137,6,-0.7299995422363281,-0.2999992370605469,1.3325004577636719,0.13500022888183594,1.9900016784667969,4,0.001698609472927659,1.1639317607624384,40.81999969482422,-1.3333303058101198,40.11999893188477,-1.0000169543250168,39.79999923706055,0.001698609472927659
12643,2023-06-20,40.7400016784668,41.22999954223633,40.68999862670898,41.209999084472656,5585900.0,-0.011404936094331242,1.1176576185739249,-1.3428555858310627,66.58769100599504,57.935952798793714,-0.5438505189688598,-0.7739966275992174,1.0160302391443494,0.7001534398943079,25.15596849648466,0.5400009155273509,0.09220501522676017,0.7075017929077134,-0.28664710266824045,1.7016506884836673,0.21042734511974004,1.2045762406956868,-1.2530036522122998,61.66672671285293,-2.583668967285327,0.49707444778797616,6,-0.26000213623046875,0.00499725341796875,1.8024978637695312,0.6049976348876953,1.2199974060058594,1,0.01890026046497173,-1.6122537952510705,41.209999084472656,1.1639317607624384,40.81999969482422,-1.3333303058101198,40.11999893188477,0.01890026046497173
12644,2023-06-21,40.90999984741211,40.91999816894531,40.0099983215332,40.540000915527344,4536600.0,0.004172758025072998,3.666718834058786,-0.7872361148311379,65.44116340843367,58.18104755337574,-0.5945184762422144,-0.9294275493488371,0.7877163533609703,0.5245202012778876,24.528559657303585,0.9099998474121094,0.2806534789400601,0.8379999160766616,-0.23076446186030353,1.9067642940136267,0.3036177271081755,1.3723821050451477,-1.2675616388439082,67.08861676340213,0.4712910184093886,0.5343821889684836,6,-0.37999916076660156,-0.5100002288818359,1.5699996948242188,0.4349994659423828,0.7900009155273438,2,0.026888254173158543,1.1176576185739249,40.7400016784668,-1.6122537952510705,41.209999084472656,1.1639317607624384,40.81999969482422,0.026888254173158543
12645,2023-06-22,40.540000915527344,41.099998474121094,40.38000106811523,40.97000122070313,3243600.0,-0.009044217386086628,1.0869646944349436,-1.1621663419009811,62.38320818200049,58.568709432559174,-0.21586662270104995,-0.5813591485049585,1.093897804739072,0.8852382835910433,24.17194459537155,0.7199974060058665,0.36858166750495513,0.463000869750978,-0.6139171511105772,1.5399188906125332,-0.07545814067979961,1.0014598801817556,-0.7545577392305347,37.32407419844457,-28.799016884857046,0.5384590104307768,6,-0.010000228881835938,-0.4250011444091797,1.4399986267089844,0.8049983978271484,1.3199996948242188,3,0.049580618553053624,3.666718834058786,40.90999984741211,1.1176576185739249,40.7400016784668,-1.6122537952510705,41.209999084472656,0.049580618553053624
12646,2023-06-23,39.86999893188477,40.790000915527344,39.84000015258789,40.650001525878906,6851200.0,-0.016526935582429902,-1.261906167546923,1.8139582335302316,51.89873825209541,58.46689672577309,0.46195500090168196,0.07018879832506997,1.6967837607435712,1.541011116943821,24.017741803733315,0.9500007629394531,0.39069682315378884,-0.19300098419189027,-1.27319825514126,0.8871962867574794,-0.7330996196665751,0.3470976512827946,1.5600013732910085,1.886715497986335,-60.75486731827128,0.5400986354746865,6,0.6600017547607351,0.24500083923339133,1.555002212524407,1.4750003814697195,1.6000022888183594,4,0.07424135887805972,1.0869646944349436,40.540000915527344,3.666718834058786,40.90999984741211,1.1176576185739249,40.7400016784668,0.07424135887805972
12647,2023-06-26,40.56999969482422,40.75,39.90999984741211,40.09000015258789,4784100.0,0.017557080052481355,1.0,-0.6153819819731756,55.728159367011834,59.4229920537406,-0.1801776689364658,-0.5758518080072292,0.9425425368060871,0.8236816933477371,23.112585915965838,0.8800010681152273,0.343274003614205,0.45399971008301065,-0.6159222793314001,1.5239216994974214,-0.08096128462419472,0.988960704790216,0.8282006072998058,52.51797573961249,-8.20673117260997,0.5349609947072067,6,-0.03999900817871094,-0.4549999237060547,0.7150001525878906,0.7749996185302734,0.9300003051757812,0,0.060389469592528,-1.261906167546923,39.86999893188477,1.0869646944349436,40.540000915527344,3.666718834058786,40.90999984741211,0.060389469592528
12648,2023-06-27,40.81999969482422,40.95000076293945,40.47000122070313,40.63999938964844,6876700.0,0.006162188855818318,1.1818039950062098,0.37500099341169363,60.34816318941273,61.606377975681276,-0.32130834798996943,-0.7517704394502687,0.6645895427690434,0.5558744504045166,21.789858008978243,0.479999542236321,0.33916699621764934,0.6324996948242188,-0.4241858616893879,1.6891852513378254,0.10415691656741899,1.1608424730810185,0.5470366043090849,77.7778450564788,16.028976044789665,0.528342778256803,6,-0.1849994659423828,-0.7049999237060547,0.3800010681152344,0.47500038146972656,-0.31999969482421875,1,0.05830477917463117,1.0,40.56999969482422,-1.261906167546923,39.86999893188477,1.0869646944349436,40.540000915527344,0.05830477917463117
12649,2023-06-28,40.09000015258789,40.7599983215332,39.93999862670898,40.709999084472656,4246900.0,-0.017883379414353362,1.2777851364024293,-3.444432670707413,47.64594995344773,61.39285168241516,0.507525631046498,0.039313800814120725,1.34016871839453,1.2701875838643133,21.001685769637206,0.8800010681152415,0.35633195874903834,-0.1349998474121108,-1.1155368607791516,0.84553716595493,-0.6252683540956312,0.3552686592714096,1.2464954236145047,19.841296272188096,-36.83130097050713,0.49026850668352157,6,0.5450000762939453,0.024999618530273438,1.0399999618530273,1.2049999237060547,-0.17000198364257812,2,0.04664502182008734,1.1818039950062098,40.81999969482422,1.0,40.56999969482422,-1.261906167546923,39.86999893188477,0.04664502182008734
12650,2023-06-29,40.11000061035156,40.31999969482422,39.66999816894531,39.79999923706055,4549000.0,0.0004988889420689535,-1.2806930659938565,-0.5000030763740625,49.804682988905405,59.309455724545664,0.5430670658986116,0.05854386838274195,1.25905543538029,1.2502652106158791,20.05323879780671,0.6500015258789062,0.41643642087267096,-0.13799934387206747,-1.0826711187575668,0.8066724310134319,-0.6103352313148207,0.33433654357068576,1.1965650573785425,34.37512107168934,-19.1134322501389,0.47233588744275085,6,0.4399986267089844,0.0049991607666015625,1.0199995040893555,1.1849994659423828,-0.1399993896484304,3,0.03964099048598735,1.2777851364024293,40.09000015258789,1.1818039950062098,40.81999969482422,1.0,40.56999969482422,0.03964099048598735
12651,2023-06-30,40.7400016784668,40.88999938964844,40.38999938964844,40.40999984741211,5990700.0,0.015706832673361815,-1.702682640163309,1.064517319879407,55.789471570805134,57.29191421312304,-0.11116530398916069,-0.49774042262036033,0.5678769116841664,0.6230484552812925,18.92072378876812,0.779998779296875,0.5343348054244856,0.4290016174316378,-0.4668112642797979,1.3248144991430735,-0.018904823424080064,0.8769080582873556,0.5011012893119187,83.59385477357732,29.2512826336827,0.4479064408557171,6,-0.29000282287597656,-0.6250019073486328,0.38249874114990234,0.5549983978271484,-0.6599998474121094,4,0.027491381584226593,-1.2806930659938565,40.11000061035156,1.2777851364024293,40.09000015258789,1.1818039950062098,40.81999969482422,0.027491381584226593
12652,2023-07-03,41.04999923706055,41.099998474121094,40.45000076293945,40.61999893188477,2197600.0,0.007609169018704343,1.4528272010134162,1.3030239977805305,59.76027486740003,56.533312419945815,-0.49868799586140256,-0.7384887412224828,0.20033229597608937,0.3199014881172886,17.46134733042448,0.6499977111816406,0.606795304851147,0.6709991455078139,-0.23276844608499658,1.5747667371006244,0.21911534971140867,1.1228829413042192,0.12825953876482998,96.50355060208182,38.580049909867085,0.4518837957964059,7,-0.6650009155273438,-0.9349994659423828,-0.009999275207519531,0.24500083923339844,-0.7999992370605469,0,0.0102314736041067,-1.702682640163309,40.7400016784668,-1.2806930659938565,40.11000061035156,1.2777851364024293,40.09000015258789,0.0102314736041067
12653,2023-07-05,41.47999954223633,41.70000076293945,40.86999893188477,40.93999862670898,6694300.0,0.010475038079600596,-1.4411807604708085,1.255815191355762,63.63637489580795,56.33278036298741,-0.9081862312478393,-1.1071131976888537,-0.2904973028490758,-0.09141733168824118,16.18396531399517,0.8300018310546804,0.5573934918122063,1.0259994506835923,0.018628857169559865,2.033370044197625,0.5223141539265796,1.529684747440605,-1.8100013732910156,89.16251529165484,26.299799519640615,0.5036852967570157,7,-0.7950000762939453,-1.2299995422363281,-0.6124992370605469,-0.1849994659423828,-1.2900009155273509,2,0.0004821711182350086,1.4528272010134162,41.04999923706055,-1.702682640163309,40.7400016784668,-1.2806930659938565,40.11000061035156,0.0004821711182350086
12654,2023-07-06,41.060001373291016,41.15999984741211,40.66999816894531,41.11000061035156,4484900.0,-0.010125317588725036,5.533455405508507,-0.09259102276098721,57.50801330879571,55.79109204374243,-0.5192806146127396,-0.6154978594709775,0.055122281671039275,0.3490014990739496,14.84590109636296,0.8100013732910156,0.43257899773850284,0.5405012130737319,-0.44423438380664493,1.5252368099541087,0.048133414633547034,1.0328690115139167,-1.3494031524658183,68.47297675668463,6.008225772155484,0.49236779844018697,7,-0.3750019073486328,-0.7300014495849609,-0.5300016403198242,0.19499778747558594,-0.5500030517578125,3,-0.013638610680984709,-1.4411807604708085,41.47999954223633,1.4528272010134162,41.04999923706055,-1.702682640163309,40.7400016784668,-0.013638610680984709
12655,2023-07-07,40.959999084472656,41.22999954223633,40.790000915527344,41.15999984741211,5644200.0,-0.0024355159638014268,1.5882260543706312,4.0000762951094835,51.23674459168557,55.71753719258579,-0.3949718018648767,-0.49188440170171077,0.0728923629875382,0.4575539502087693,13.856294219316814,0.4399986267089844,0.3611522538158596,0.40949897766112997,-0.590363544007694,1.409361499329954,-0.09043228317327845,0.9094302384955384,-1.209612812805176,43.51138147223864,-14.471269653702336,0.49993126083441153,7,-0.27499961853027344,-0.6299991607666016,-0.44250011444091797,0.2950000762939453,-0.8799972534179688,4,-0.02539064791926704,5.533455405508507,41.060001373291016,-1.4411807604708085,41.47999954223633,1.4528272010134162,41.04999923706055,-0.02539064791926704
12656,2023-07-10,40.97999954223633,41.29999923706055,40.70000076293945,41.099998474121094,5716300.0,0.0004882924367850539,1.307684407438653,0.5999923706345724,47.82609009180517,54.8395294953406,-0.2692777637167225,-0.46898515905765237,-0.004368259729886859,0.4386425353067338,12.856064863521654,0.5999984741210938,0.28249992564298765,0.3869995117187486,-0.6098607697667191,1.3838597932042163,-0.11143062902398526,0.8854296524614824,-1.190620980743411,42.39990234375,-11.325855893582002,0.4984301407427321,7,-0.2950000762939453,-0.6299991607666016,-0.46250057220458984,0.27499961853027344,-1.3899993896484375,0,-0.024646128179973137,1.5882260543706312,40.959999084472656,5.533455405508507,41.060001373291016,-1.4411807604708085,41.47999954223633,-0.024646128179973137
12657,2023-07-11,41.709999084472656,41.7400016784668,41.0099983215332,41.11000061035156,3841800.0,0.017813556622516602,1.2121191103712952,-5.000031789426837,58.73871657070356,54.660702093261804,-0.9169942914375753,-1.128465158119461,-0.7840034409414969,-0.2994244035272331,11.91027642429477,0.7600021362304688,0.260477743203424,1.035499191284181,-0.04756611562487478,2.118564498193237,0.4939665378296496,1.5770318447387126,-1.8824080789508102,97.19602844970498,42.63754330065284,0.5415326534545287,7,-1.0049991607666016,-1.3399982452392578,-1.234999656677246,-0.4549999237060547,-1.8999977111816406,1,-0.039079292476531524,1.307684407438653,40.97999954223633,1.5882260543706312,40.959999084472656,5.533455405508507,41.060001373291016,-0.039079292476531524
12658,2023-07-12,42.04999923706055,42.29999923706055,41.459999084472656,41.70000076293945,6163800.0,0.00815152625391602,-1.0240922878941079,0.5833322736925092,59.96502750316115,56.029488487674406,-1.1892309287493816,-1.3701710246120484,-1.1597508822847544,-0.6558157356524674,10.977458449996915,0.8400001525878906,0.3589709576194977,1.2684993743896484,0.08524312363535103,2.451755625143946,0.6768712490124997,1.8601274997667971,-2.1459118046209014,84.66258673749985,30.380035803331104,0.5916281253771504,7,-1.0650005340576172,-1.135000228881836,-1.609999656677246,-0.7950000762939453,-2.0900001525878906,2,-0.04280616574837237,1.2121191103712952,41.709999084472656,1.307684407438653,40.97999954223633,1.5882260543706312,40.959999084472656,-0.04280616574837237
12659,2023-07-13,42.18000030517578,42.25,41.790000915527344,41.88000106811523,4729300.0,0.0030915831266093985,1.090911455398247,0.8571444141689576,64.96348891441303,57.71380025717526,-1.108118576126678,-1.3836675493959945,-1.3485817627651997,-0.7987444091949953,9.884271263074073,0.45999908447265625,0.3926199303156892,1.2795003890991197,0.0347478081958954,2.524252970002344,0.6571240986475075,1.9018766795507318,-2.132158164458879,92.50005960470162,34.58226279699653,0.6223762904516114,7,-0.8350009918212891,-1.2650012969970703,-1.7400007247924805,-0.9250011444091797,-2.170001983642578,3,-0.04717879715668516,-1.0240922878941079,42.04999923706055,1.2121191103712952,41.709999084472656,1.307684407438653,40.97999954223633,-0.04717879715668516
12660,2023-07-14,42.02000045776367,42.20000076293945,41.59000015258789,42.08000183105469,3915000.0,-0.003793263306175798,3.066681077781875,-0.20000508627595118,71.62978871034093,59.47383549490146,-0.7249267799572578,-1.1320676633876445,-1.2308187316670995,-0.6616753664232533,9.093256687950015,0.6100006103515625,0.3787725814506544,1.0245004653930678,-0.25885796409090034,2.307858894877036,0.38282125065108374,1.666179680135052,-1.8370288912661508,82.50005960470162,16.77201950793483,0.6416792147419833,7,-0.6450004577636719,-1.105001449584961,-1.6050004959106445,-0.7650012969970703,-2.279998779296875,4,-0.03593531936650607,1.090911455398247,42.18000030517578,-1.0240922878941079,42.04999923706055,1.2121191103712952,41.709999084472656,-0.03593531936650607
12661,2023-07-17,41.77999877929688,42.09000015258789,41.560001373291016,42.0,5080800.0,-0.005711605803241926,1.6499837875984664,3.666603089833946,63.414617642332225,59.87987358100503,-0.3597153537625317,-0.860580048034052,-1.0289765094467498,-0.4331398316269528,9.181488457701544,0.529998779296875,0.5037932096895261,0.7364988327026438,-0.5902978762841542,2.063295541689442,0.07310047820924126,1.3998971871960464,-1.4700055525655813,59.689915603579855,-7.390653459337834,0.6633983544933993,7,-0.2950000762939524,-0.8149986267089915,-1.4174995422363352,-0.5249996185302805,-1.779998779296882,0,-0.040689253181227736,3.066681077781875,42.02000045776367,1.090911455398247,42.18000030517578,-1.0240922878941079,42.04999923706055,-0.040689253181227736
12662,2023-07-18,41.27999877929688,42.02000045776367,40.849998474121094,41.72999954223633,7124500.0,-0.011967448889629084,1.2718427904255043,2.0454466638923905,54.83192098771772,58.901600924550564,0.19706452015459774,-0.37425521961029773,-0.5811474817973092,0.05859732079560587,9.69713620808761,1.1700019836425781,0.6140736385666159,0.2329988479614329,-1.0960146282870724,1.5620123242099382,-0.43150789016281976,0.8975055860856855,-0.8506051919458244,29.655177856878385,-34.58214997853352,0.6645067381242522,7,0.20499992370604758,-0.3149986267089915,-0.9224987030029368,-0.024999618530280543,-1.029998779296882,1,-0.04093989042355728,1.6499837875984664,41.77999877929688,3.066681077781875,42.02000045776367,1.090911455398247,42.18000030517578,-0.04093989042355728
12663,2023-07-19,41.5099983215332,42.02999877929688,41.310001373291016,41.36000061035156,5667700.0,0.00557169450188244,-4.760067139696402,-0.3333276819395636,66.6666368177203,59.91922575887552,-0.031550011696865,-0.572988195012293,-0.8710699376974915,-0.17841151896095653,10.257916014851306,0.75,0.6499589760633029,0.4244985580444336,-0.9116616699602957,1.760658786049163,-0.24358155595793107,1.0925786720467983,-0.9683683951995761,47.142794862153345,-21.772191980306992,0.6680801140023639,7,-0.009998321533203125,-0.5449981689453125,-1.1124982833862305,-0.25499916076660156,-1.4299964904785156,2,-0.04095391512845037,1.2718427904255043,41.27999877929688,1.6499837875984664,41.77999877929688,3.066681077781875,42.02000045776367,-0.04095391512845037
12664,2023-07-20,42.0099983215332,42.34000015258789,41.47999954223633,41.810001373291016,5578100.0,0.01204529077855021,1.0,1.3333333333333333,70.04216285210494,62.00871667669989,-0.42758675882225106,-1.0396574746246472,-1.423839318607918,-0.674281576001242,9.941019147190481,0.8600006103515625,0.6501841407397393,0.8694986343383775,-0.5255065357643076,2.2645038044410626,0.1719960492870385,1.5670012193897165,-1.3628662365559592,77.85225105288086,4.379495711073645,0.6975025850513417,7,-0.48999786376953125,-1.0249977111816406,-1.6124982833862305,-0.7549991607666016,-1.7099990844726562,3,-0.04879788904942117,-4.760067139696402,41.5099983215332,1.2718427904255043,41.27999877929688,1.6499837875984664,41.77999877929688,-0.04879788904942117
12665,2023-07-21,42.54999923706055,42.810001373291016,42.0099983215332,42.27000045776367,16583800.0,0.012854104667996413,1.0,1.4000152590218966,69.46233295323107,64.41274366130277,-0.8027446297108938,-1.498165150463791,-2.0065870101934564,-1.20872693769698,10.092386304681716,0.8000030517578125,0.6002974280954021,1.308999633789064,-0.18961536262962397,2.807614630207752,0.5596921355797235,2.0583071319984043,-1.7674377066744498,86.73460450795343,13.94138101804728,0.7493074982093422,7,-0.7199993133544922,-1.3099994659423828,-2.1424989700317383,-1.2950000762939453,-2.299999237060547,4,-0.05969449967263529,1.0,42.0099983215332,-4.760067139696402,41.5099983215332,1.2718427904255043,41.27999877929688,-0.05969449967263529
12666,2023-07-24,42.83000183105469,42.97000122070313,42.47000122070313,42.709999084472656,4607600.0,0.0065805546184418695,1.4999904632931267,0.42858310626702995,69.2640699789532,65.5822273733305,-0.885887697322886,-1.6285375994000901,-2.336635423295384,-1.4648835260657052,9.68750198001268,0.5,0.6389837581372291,1.4410020828247099,-0.07209701584556427,2.954101181494984,0.6844525334895764,2.1975516321598434,-1.8446963163780978,93.39626376078249,22.627253117062054,0.7565495493351363,7,-0.9200019836425781,-1.5100021362304688,-2.492502212524414,-1.575002670288086,-2.3300018310546875,0,-0.07214569275006266,1.0,42.54999923706055,1.0,42.0099983215332,-4.760067139696402,41.5099983215332,-0.07214569275006266
12667,2023-07-25,43.02000045776367,43.20000076293945,42.66999816894531,42.68000030517578,3928500.0,0.004436110637082047,-1.944422663261738,2.833269756500731,67.57989952899868,66.42832426509023,-0.9728235840635051,-1.7134254538690854,-2.561319263835486,-1.6194702596082777,9.360778286894849,0.5300025939941406,0.7499502845977304,1.5085006713867202,-0.11787756075884914,3.1348789035322895,0.6953115553139355,2.321689787459505,-1.7965314583638943,90.47617125372386,21.123621064901144,0.8131891160727853,7,-0.9950008392333984,-1.585000991821289,-2.4475011825561523,-1.7650012969970703,-2.6000022888183594,1,-0.07019991691373084,1.4999904632931267,42.83000183105469,1.0,42.54999923706055,1.0,42.0099983215332,-0.07019991691373084
12668,2023-07-26,43.20000076293945,43.52999877929688,42.88000106811523,42.97999954223633,3553500.0,0.004184107467699816,-2.0952406902815253,0.6470621234390602,75.8453594378584,67.63742098991749,-1.0868332461644528,-1.7981731324951653,-2.7510946298964782,-1.7727117908405745,9.470581807142791,0.6499977111816548,0.9010923478539823,1.5695009231567383,-0.18692470254835314,3.3259265488618297,0.6912881103041926,2.447713736009284,-1.699817316644122,83.9025297965181,13.84227087597695,0.8782128128525472,7,-1.0100021362304688,-1.6000022888183594,-2.5050010681152344,-1.9450016021728516,-3.0800018310546804,2,-0.06828705349167974,-1.944422663261738,43.02000045776367,1.4999904632931267,42.83000183105469,1.0,42.54999923706055,-0.06828705349167974
12669,2023-07-27,41.959999084472656,43.27999877929688,41.849998474121094,43.11999893188477,5815600.0,-0.02870374205017545,-1.072462606320793,-5.272697322790988,59.46968547570231,66.28629840829097,0.1326265026312754,-0.4330978355673949,-1.5035628847382512,-0.5288573760624473,8.426874099340468,1.4300003051757884,0.9025356880234199,0.23599929809570597,-1.3675810915817337,1.8395796877731456,-0.5657908967430174,1.0377894929344293,-0.1350451848970735,6.547654188673048,-64.10849296336828,0.8017901948387215,7,0.22999954223632812,-0.3600006103515625,-1.3474998474121094,-0.7049999237060547,-1.9699974060058594,3,-0.04480451130690477,-2.0952406902815253,43.20000076293945,-1.944422663261738,43.02000045776367,1.4999904632931267,42.83000183105469,-0.04480451130690477
12670,2023-07-28,41.70000076293945,42.34000015258789,41.52999877929688,42.08000183105469,8594800.0,-0.0061963376359894795,-1.2499880791544393,0.3275871707767823,56.52174513972011,65.52042368577852,0.3827047961070278,-0.05046021854197846,-1.19408975541144,-0.26823547813890514,7.083756051351303,0.8100013732910085,0.8618325256518204,-0.10349903106689595,-1.5164958763648784,1.3094978142310865,-0.8099974537158872,0.6029993915820953,1.829998016357429,8.500099182128551,-63.01502313214816,0.7064984226489915,7,0.48999786376953125,-0.10000228881835938,-1.2350006103515625,-0.44500160217285156,-2.19000244140625,4,-0.033573177464379045,-1.072462606320793,41.959999084472656,-2.0952406902815253,43.20000076293945,-1.944422663261738,43.02000045776367,-0.033573177464379045
12671,2023-07-31,41.86000061035156,42.08000183105469,41.34000015258789,41.5,6893200.0,0.0038369267262534645,-1.1764745481268724,-0.9473673643527581,51.51516552688242,65.15189530124127,0.26289259395880293,-0.1288569163840947,-1.2981893284656891,-0.4188510975084512,6.644661538529021,0.7400016784667969,0.7810293145385714,0.0005008697509794047,-1.3208305658631687,1.3218323053651275,-0.6601648480560911,0.6611665875580499,1.6299981689453205,23.744328029333047,-42.68316074858241,0.660665717807074,7,0.5599994659423828,-0.26000213623046875,-1.5375003814697266,-0.6050014495849609,-2.0,0,-0.03846155248152161,-1.2499880791544393,41.70000076293945,-1.072462606320793,41.959999084472656,-2.0952406902815253,43.20000076293945,-0.03846155248152161
12672,2023-08-01,41.47000122070313,42.0099983215332,41.45000076293945,41.810001373291016,5352700.0,-0.009316755469707005,-1.9473472870551625,-0.9444432670707216,44.20002426145615,62.65560501721191,0.7629058791968006,0.31012138732992867,-0.8598599130555513,-0.025631823886534733,6.4878265214370625,0.55999755859375,0.666257099562273,-0.41049861907958274,-1.6903590203061967,0.8693617821470312,-1.0504288196928897,0.22943158153372423,1.933997613525392,5.936125554133332,-55.78119413300495,0.6399302006133072,8,0.9649982452392507,0.12999725341796164,-1.1475009918212962,-0.21500205993653054,-0.9000015258789134,1,-0.023390431448043425,-1.1764745481268724,41.86000061035156,-1.2499880791544393,41.70000076293945,-1.072462606320793,41.959999084472656,-0.023390431448043425
12673,2023-08-02,41.5,41.650001525878906,41.02999877929688,41.16999816894531,6935800.0,0.0007233850594123847,-1.0327938564674928,-0.9705931851586106,43.06122353651906,59.6577228710357,0.8172860480178485,0.2969211191668819,-0.8556578050891943,-0.041665273153341786,7.081006578705853,0.6200027465820241,0.6250268991946584,-0.38149986267089986,-1.6600732626022605,0.8970735372604608,-1.0207865626365802,0.25778683729478047,1.821438886962902,20.888943142360795,-35.40883810865226,0.639286699965679,8,0.7799987792968821,0.09999847412109375,-1.177499771118164,-0.24500083923339844,-0.9199981689453125,2,-0.02602414050734192,-1.9473472870551625,41.47000122070313,-1.1764745481268724,41.86000061035156,-1.2499880791544393,41.70000076293945,-0.02602414050734192
12674,2023-08-03,40.5,41.25,40.43000030517578,41.150001525878906,4357800.0,-0.02409638554216864,-1.0759461886872628,-1.9696906644472187,36.75958176575233,56.02408385020473,1.7663143320531773,1.320519853126683,0.15956866273713644,0.973173412989361,7.9149131017199466,1.0699996948242188,0.6444329477901434,-1.3534997940063462,-2.7286984771376623,0.021698889124969867,-2.0410991355720043,-0.6659004524406882,2.6839524805029384,3.6649057809644594,-47.28116862584007,0.6875993415656583,8,1.4799995422363281,1.0999984741210938,-0.125,0.7549991607666016,0.0800018310546875,3,-0.009382742422598178,-1.0327938564674928,41.5,-1.9473472870551625,41.47000122070313,-1.1764745481268724,41.86000061035156,-0.009382742422598178
12675,2023-08-04,39.91999816894531,40.97000122070313,39.54999923706055,40.72999954223633,4777700.0,-0.014321032865547867,1.2015453902953142,1.2461530335575197,34.703946955646515,52.18407018094843,2.161301644152246,1.9168925971107598,0.7380551015355081,1.5454716577707686,9.173826311923003,1.4200019836425852,0.572669991884581,-1.8815015792846665,-3.4622455185254353,-0.3007576400438978,-2.6718735489050474,-1.0911296096642857,3.0436381375314525,14.624448716498925,-33.760868945941574,0.7903719696203843,8,1.6200008392333984,1.6200008392333984,0.4550018310546875,1.335000991821289,0.6400032043457031,4,0.001753595008326947,-1.0759461886872628,40.5,-1.0327938564674928,41.5,-1.9473472870551625,41.47000122070313,0.001753595008326947
12676,2023-08-07,39.97000122070313,40.2400016784668,39.84000015258789,39.84000015258789,5013300.0,0.001252581514312734,-5.1538190674608995,-0.16049487371490537,38.36592875262893,48.93807342801846,1.8583712744580723,1.883933600023994,0.6964353569014676,1.48877592197109,10.377979382185067,0.40000152587890625,0.42782348617352994,-1.7809986114501868,-3.528031500260653,-0.03396572263972075,-2.65451505585542,-0.9074821670449538,2.652271378832012,17.073257721663744,-32.28995703651396,0.873516444405233,8,1.5699977874755788,1.5699977874755788,0.36249828338622336,1.2849979400634695,1.1599998474120952,0,-0.011508703655772279,1.2015453902953142,39.91999816894531,-1.0759461886872628,40.5,-1.0327938564674928,41.5,-0.011508703655772279
12677,2023-08-08,40.08000183105469,40.11999893188477,39.4900016784668,39.77000045776367,5565500.0,0.002752079234227711,2.2307918031984317,2.3846063558201696,37.02363932803242,44.62454897137114,1.4387774952273062,1.734484366427914,0.616901488813852,1.3646707559491347,11.488396691847255,0.6299972534179759,0.237367484192184,-1.5894981384277358,-3.4899300727293507,0.31093379587387915,-2.5397141055785397,-0.6392821712769319,2.235043432232999,27.314823808657597,-21.40686047147361,0.9502159671508058,8,1.3049983978271484,1.4299983978271484,0.2024974822998047,1.174997329711914,1.7599983215332031,1,-0.005489052161985253,-5.1538190674608995,39.97000122070313,1.2015453902953142,39.91999816894531,-1.0759461886872628,40.5,-0.005489052161985253
12678,2023-08-09,40.25,40.52000045776367,39.88000106811523,40.02999877929688,5648500.0,0.004241471087299109,-1.4615520049297546,0.709678213252915,33.011612724582704,41.68476311013563,0.9010727499693587,1.49960610046967,0.4838421300325777,1.1764635321262347,11.746846137297506,0.6399993896484446,0.013664188810260214,-1.3295000076293917,-3.3223027368421967,0.6633027215834133,-2.3259013722357977,-0.33309864302298564,1.7260400331091788,43.1817639957258,-1.7784672554993222,0.996401364606403,8,0.6650009155273438,1.260000228881836,-9.5367431640625e-07,1.0049991607666016,1.4000015258789062,2,0.007950302976999168,2.2307918031984317,40.08000183105469,-5.1538190674608995,39.97000122070313,1.2015453902953142,39.91999816894531,0.007950302976999168
12679,2023-08-10,40.18999862670898,40.61999893188477,40.11999893188477,40.41999816894531,4205000.0,-0.0014907173488453163,-1.7027105048818993,-1.045446663892423,24.893634980902064,38.17052864804474,0.7639312545120944,1.478690678276294,0.5824585619932421,1.2178817891563156,11.963743992606519,0.5,-0.23273275611802546,-1.290001296997076,-3.3540089497068664,0.7740063557127144,-2.322005123351971,-0.2579974706421808,1.4877168038431137,47.29710572642871,7.306233956591214,1.0320038263548967,8,0.5950031280517649,1.3200016021728587,0.27750110626221414,1.0650005340576243,1.3000030517578196,3,0.009703986505899653,-1.4615520049297546,40.25,2.2307918031984317,40.08000183105469,-5.1538190674608995,39.97000122070313,0.009703986505899653
12680,2023-08-11,40.5099983215332,40.63999938964844,40.06999969482422,40.2599983215332,3302700.0,0.007962172325419292,1.2352835579756758,-1.0869586850877875,25.527397805986496,35.28299890127852,0.2876247666613807,1.0959553082487474,0.29559470929697795,0.8860805839374422,12.523213752442238,0.5699996948242188,-0.5479271800110297,-0.8945014953613253,-2.985630793056515,1.1966278023338646,-1.9400661442089202,0.15106315348626964,0.9051914587686554,88.69553679531622,53.16908891518763,1.0455646488475945,8,0.24000167846679688,1.0000019073486328,-0.002498626708984375,0.7450008392333984,0.5600013732910156,4,0.0017280551079230655,-1.7027105048818993,40.18999862670898,-1.4615520049297546,40.25,2.2307918031984317,40.08000183105469,0.0017280551079230655
12681,2023-08-14,40.08000183105469,40.22000122070313,39.83000183105469,40.11999893188477,3798500.0,-0.010614576852498891,2.249972184693501,-0.15998840332034092,20.481938785593314,32.647656070627086,0.49011642254597376,1.4672909415113438,0.7598941449345205,1.319857883939747,13.244580657866498,0.6799964904785156,-0.7323652151813107,-1.2394981384277344,-3.403300796323414,0.9243045194679453,-2.3213994673755707,-0.15759680947989807,1.1041653770269662,51.30446320468379,21.789883077413457,1.081901328947839,8,0.48999977111816406,1.4299983978271484,0.42749786376953125,1.174997329711914,0.75,0,0.011976035935817197,1.2352835579756758,40.5099983215332,-1.7027105048818993,40.18999862670898,-1.4615520049297546,40.25,0.011976035935817197
12682,2023-08-15,39.59000015258789,39.88000106811523,39.5099983215332,39.86999893188477,3716900.0,-0.012225590221583649,1.4666598850516945,7.000476871720441,15.879017149549085,29.627410916519313,0.7659421921971443,1.9227719670435448,1.2724422247491631,1.8267965683217824,14.581665184582185,0.5700035095214844,-0.9081797405521996,-1.6449998855590806,-3.943122860176274,0.6531230890581128,-2.7940613728676738,-0.49593839825048747,1.3908671919399822,7.079801365862879,-14.912505057723388,1.1490614873085967,8,0.7800006866455078,1.9200000762939453,0.9274997711181641,1.664999008178711,0.8699989318847656,1,0.038898734771201315,2.249972184693501,40.08000183105469,1.2352835579756758,40.5099983215332,-1.7027105048818993,40.18999862670898,0.038898734771201315
12683,2023-08-16,39.810001373291016,39.88999938964844,39.599998474121094,39.7599983215332,5557200.0,0.005556989640191912,1.7619255222524977,-0.17858310626702545,24.824385471990567,28.30127799499023,0.31402760843534594,1.6536654047672883,1.068659670120553,1.632847821806493,15.999233803939223,0.2999992370605469,-1.0722352764362952,-1.339998817443849,-3.7196052151701693,1.0396075802824711,-2.529802016307009,-0.15019561858068897,0.9919620913095315,26.54891753847608,2.495440618421057,1.1898031988631608,8,0.4200000762939453,1.6999988555908203,0.7274990081787109,1.3599987030029297,0.3999977111816406,2,0.05099218058954458,1.4666598850516945,39.59000015258789,2.249972184693501,40.08000183105469,1.2352835579756758,40.5099983215332,0.05099218058954458
12684,2023-08-17,39.959999084472656,40.310001373291016,39.790000915527344,39.88000106811523,4263700.0,0.003767839889658342,-3.0000293440145547,1.5998626792799713,29.086517520556725,27.677119168869144,0.08870346507069371,1.4147471475942694,0.9443727123784029,1.4934334547595398,17.323045871408457,0.5200004577636719,-1.1732704744436617,-1.087501144409181,-3.4876494903861683,1.3126472015678061,-2.2875753173976747,0.1125730285793125,0.6845289657918414,39.8230387242044,13.232010960296066,1.2000741729884925,8,0.10500144958496094,1.5500011444091797,0.9899997711181641,1.1400012969970703,0.3400001525878906,3,0.04229235435750889,1.7619255222524977,39.810001373291016,1.4666598850516945,39.59000015258789,2.249972184693501,40.08000183105469,0.04229235435750889
12685,2023-08-18,40.0099983215332,40.2599983215332,39.90999984741211,40.08000183105469,5361500.0,0.0012512321873394683,-1.592576894276551,-0.8750655667349373,27.160461267628847,26.432067226091355,0.05901989166795829,1.22764249425542,0.9021749459323161,1.4499449670068358,18.088214326653716,0.34999847412109375,-1.2824056136995239,-0.9105018615722642,-3.2437719453562437,1.4227682222117153,-2.0771369034642575,0.2561331803197291,0.49598656411556874,62.49976158233039,34.080167572958466,1.1666350418919902,8,0.05500221252441406,1.5000019073486328,1.1200008392333984,1.0900020599365234,-0.8599967956542969,4,0.036990837766095686,-3.0000293440145547,39.959999084472656,1.7619255222524977,39.810001373291016,1.4666598850516945,39.59000015258789,0.036990837766095686
12686,2023-08-21,39.7400016784668,40.04999923706055,39.400001525878906,40.0099983215332,6239800.0,-0.006748229302501518,2.7142888283378745,3.8569015312517028,27.98980805163916,25.428308195381,0.3273884985645026,1.3220571602024762,1.1837664583714513,1.7201583080513387,18.884882495019582,0.6499977111816406,-1.2799101250010452,-1.025998497009276,-3.232671831630981,1.180674837612429,-2.129335164320125,0.07733817030157297,0.6440652223201369,37.36266039547099,5.847113007591183,1.1033366673108513,8,0.279998779296875,1.7249984741210938,1.4049978256225586,1.3599987030029297,-0.94000244140625,0,0.03346748767446783,-1.592576894276551,40.0099983215332,-3.0000293440145547,39.959999084472656,1.7619255222524977,39.810001373291016,0.03346748767446783
12687,2023-08-22,40.0,40.150001525878906,39.63999938964844,39.75,3982500.0,0.006542483909206309,-1.1702162197259918,-0.9259374381870072,31.971136652489974,25.312699742926245,0.06129424078930157,0.8687485832355506,0.9402351419712431,1.456621573697717,19.37340945723205,0.5100021362304688,-1.206660946449034,-0.6150001525878892,-2.5713610645741554,1.341360759398377,-1.5931806085810223,0.3631803034052439,0.2599983215332031,65.93390931079726,31.70790819255579,0.978180455993132,8,0.020000457763671875,1.4650001525878906,1.2249994277954102,1.0749988555908203,-2.1199989318847727,1,0.020750045776367188,2.7142888283378745,39.7400016784668,-1.592576894276551,40.0099983215332,-3.0000293440145547,39.959999084472656,0.020750045776367188
12688,2023-08-23,40.25,40.43000030517578,40.08000183105469,40.400001525878906,3236600.0,0.006250000000000089,2.3333333333333335,-0.600006103515625,46.334306585674184,27.694996587900928,-0.21088228429936606,0.40729231301783386,0.7154271934557315,1.1997108435807036,19.317870858901944,0.43000030517578125,-1.1619103888056728,-0.21750011444091655,-1.7527542381718249,1.3177540092899918,-0.9851271763063707,0.5501269474245376,-0.8499984741210938,82.52422150454801,42.59698879424055,0.7676270618654539,8,-0.22999954223632812,1.2150001525878906,0.9749994277954102,0.8150005340576172,-2.4599990844726562,2,0.005217368558326774,-1.1702162197259918,40.0,2.7142888283378745,39.7400016784668,-1.592576894276551,40.0099983215332,0.005217368558326774
12689,2023-08-24,40.08000183105469,40.900001525878906,40.02999877929688,40.310001373291016,3766200.0,-0.004223556992430155,-4.272653712330693,1.533314683891969,52.666734483679406,30.710478440977916,-0.06495918081572682,0.45242006920855715,0.9127076168359736,1.3547140687424104,20.538155155524223,0.8700027465820241,-1.1198499416165717,-0.2934984207153306,-1.6655239749114443,1.078527133480783,-0.9795111978133875,0.39251435638272625,-0.6594003295898432,45.33335367838542,2.1143824901032175,0.6860127770980583,8,0.06999969482421875,1.3849983215332031,1.1524982452392578,0.9849987030029297,-3.470001220703125,3,0.0032434442983793055,2.3333333333333335,40.25,-1.1702162197259918,40.0,2.7142888283378745,39.7400016784668,0.0032434442983793055
12690,2023-08-25,40.29999923706055,40.58000183105469,40.06999969482422,40.11999893188477,3412900.0,0.005488956984912141,-2.6428882833787464,-0.782611580117064,55.2050378282367,34.56860055682718,-0.35523428069696905,0.12876199390832,0.7127952304160772,1.1221261017302737,21.690209639125687,0.5100021362304688,-1.063266954747057,-0.0035009384155273438,-1.2251870602118586,1.218185183380804,-0.6143439993136894,0.6073421224826347,-0.8202217346191389,59.999847412109375,12.917037995284744,0.610843060898164,8,-0.14999771118164062,1.1650009155273438,0.9525012969970703,0.7650012969970703,-3.25,4,0.0,-4.272653712330693,40.08000183105469,2.3333333333333335,40.25,-1.1702162197259918,40.0,0.0
12691,2023-08-28,40.25,40.63000106811523,40.16999816894531,40.4900016784668,3167000.0,-0.001240675881069686,-1.2999837877530425,-1.3333403975756046,52.73310240609176,38.663498918665255,-0.311323904096227,0.05476756437734309,0.7601460317889348,1.1583178675440138,22.639101120826606,0.46000289916991477,-0.9638122803911244,0.026999855041502485,-0.9506470753768497,1.0046467854598546,-0.46182361016767004,0.515823320250675,-0.7134135366210899,48.412664773449755,-1.1223030406953995,0.4888234652091747,8,-0.09999847412109375,1.2150001525878906,1.2849998474121094,0.8150005340576172,-2.8400001525878906,0,-0.027329154636548947,-2.6428882833787464,40.29999923706055,-4.272653712330693,40.08000183105469,2.3333333333333335,40.25,-0.027329154636548947
12692,2023-08-29,40.5,40.68999862670898,40.209999084472656,40.29999923706055,3606000.0,0.006211180124223503,-1.5263062791747857,-0.8333306842565366,53.918511042337315,41.896179537592666,-0.4678667665747298,-0.28630765722103746,0.4977752433846945,0.8787391136658158,23.602622135700514,0.479999542236321,-0.8825989884736387,0.32549991607665874,-0.4711630372902249,1.1221628694435424,-0.07283156060677953,0.723831392760097,-0.9088769341210892,54.02295826646635,3.5321560794368594,0.39833147668344127,8,-0.34999847412109375,0.9650001525878906,1.114999771118164,0.4249992370605469,-3.0900001525878906,1,-0.041975327479986446,-1.2999837877530425,40.25,-2.6428882833787464,40.29999923706055,-4.272653712330693,40.08000183105469,-0.041975327479986446
12693,2023-08-30,40.41999816894531,40.66999816894531,40.27000045776367,40.41999816894531,2260000.0,-0.001975353853202133,-1.666692098369828,0.0,53.58256118096837,44.61796216652729,-0.3265807698314873,-0.30711116445806397,0.5793733382017621,0.9263209483575139,24.095237649081515,0.3999977111816406,-0.728988566591461,0.29949817657470845,-0.2154755939368016,0.8144719470862185,0.04201129131895698,0.5569850618304599,-0.7765199646663987,44.82737453193329,-5.816770380499193,0.25748688525575486,8,-0.26999664306640625,1.0450019836425781,1.3100013732910156,0.5800018310546875,-2.339996337890625,2,-0.06284010925021677,-1.5263062791747857,40.5,-1.2999837877530425,40.25,-2.6428882833787464,40.29999923706055,-0.06284010925021677
12694,2023-08-31,40.11999893188477,40.599998474121094,40.11999893188477,40.4900016784668,8455200.0,-0.007422049743956438,-1.5945728601769793,-100.0,43.887132340631204,46.47648117463867,-0.0016749038688104179,-0.03904204047287152,0.8720353456227414,1.1886331929039073,24.030021031502024,0.479999542236321,-0.49483479505566663,0.0184989929199304,-0.4645724042609629,0.5015703901008237,-0.22303670567051626,0.26003469151037706,-0.4262597947418598,8.064406967373214,-36.206397922799276,0.24153569859044813,8,0.03000259399413352,1.220001220703118,1.7749996185302663,1.0450000762939382,-1.4199981689453196,3,-0.05807572478536882,-1.666692098369828,40.41999816894531,-1.5263062791747857,40.5,-1.2999837877530425,40.25,-0.05807572478536882
12695,2023-09-01,39.9900016784668,40.47000122070313,39.61999893188477,40.349998474121094,3931300.0,-0.0032402107896035703,1.8333301544310048,0.972957090129305,48.44289743965427,48.7490466621959,0.13989944909371133,0.1016818846231402,1.0049615085507924,1.2798049203294894,23.39397258033677,0.8500022888183594,-0.3607674521844473,-0.11499843597412251,-0.5935256337238641,0.3635287617756191,-0.3542620348489933,0.1242651629007483,0.9099998474121094,34.57970580475854,-8.43781232802047,0.2392635988748707,9,0.26999855041503906,0.8799991607666016,1.9049968719482422,1.174997329711914,-0.7100028991699148,4,-0.08452115344459321,-1.5945728601769793,40.11999893188477,-1.666692098369828,40.41999816894531,-1.5263062791747857,40.5,-0.08452115344459321
12696,2023-09-05,39.5099983215332,40.0,39.18000030517578,39.9900016784668,3584100.0,-0.01200308419071805,2.279998779296875,1.3333545262845579,48.611074317987956,50.59792862502901,0.6524587852705466,0.5749331098555643,1.5039759529035734,1.7206714214914811,22.916173983648676,0.8199996948242188,-0.26973964591616095,-0.5720016479492216,-1.1173970379043112,-0.026606257994131965,-0.8446993429267664,-0.2993039529716768,1.364403152465819,21.85419756111743,-24.647179512797592,0.27269769497754476,9,0.5300025939941406,1.1200027465820312,2.385000228881836,1.6550006866455078,0.5300025939941406,1,-0.062262697772172304,1.8333301544310048,39.9900016784668,-1.5945728601769793,40.11999893188477,-1.666692098369828,40.41999816894531,-0.062262697772172304
12697,2023-09-06,39.86000061035156,39.900001525878906,39.47000122070313,39.560001373291016,5607400.0,0.008858575137615343,1.263153139587374,-0.6249940395772073,50.830554678975126,51.09751174650689,0.3134743281433572,0.21882296828597703,1.154877206754385,1.336203995286418,22.112845405647352,0.43000030517577414,-0.16348258518229386,-0.21099929809570028,-0.765364999191064,0.3433664029996635,-0.48818214864338216,0.0661835524519816,0.946624816894527,45.63766980547576,-3.2476226347172528,0.2771828505476824,9,0.18000030517578125,0.7349987030029297,2.149998664855957,1.3049983978271484,-0.029998779296875,2,-0.06146514614711751,2.279998779296875,39.5099983215332,1.8333301544310048,39.9900016784668,-1.5945728601769793,40.11999893188477,-0.06146514614711751
12698,2023-09-07,40.56999969482422,40.95000076293945,40.099998474121094,40.22999954223633,4917900.0,0.01781231995988164,-1.8333301544310718,1.1333367241839707,58.543444903681355,51.750479570951555,-0.3870630446680181,-0.4911551201082247,0.4459910651622465,0.6076534928134265,21.256650569237266,1.0900001525878906,-0.020452630425552343,0.4829998016357422,-0.1102279586386885,1.0762275619101729,0.18638592149852684,0.7796136817729575,-1.3899993896484375,78.53101865321824,27.32213075057328,0.2966138801372151,9,-0.5049991607666016,-0.154998779296875,1.4474992752075195,0.5949993133544922,-0.6199989318847656,3,-0.07789006337644244,1.263153139587374,39.86000061035156,2.279998779296875,39.5099983215332,1.8333301544310048,39.9900016784668,-0.07789006337644244
12699,2023-09-08,40.58000183105469,40.93000030517578,40.459999084472656,40.65999984741211,4545800.0,0.00024654020965497736,-1.9374754133536782,-0.23528817780969158,58.07371561769548,52.06922154755809,-0.35613262177793814,-0.49586431452624424,0.4607747116253762,0.5703475488386545,20.513256515343308,0.470001220703125,0.09729275209262767,0.4735017776489272,-0.15836315305001136,1.1053667083478658,0.15756931229945792,0.7894342429983965,-1.3646015167236314,79.09611094947144,28.104451936057444,0.3159324653494683,9,-0.5150012969970703,-0.3650016784667969,1.3599967956542969,0.5849971771240234,-0.410003662109375,4,-0.06160670002944213,-1.8333301544310718,40.56999969482422,1.263153139587374,39.86000061035156,2.279998779296875,39.5099983215332,-0.06160670002944213
12700,2023-09-11,40.58000183105469,41.099998474121094,40.540000915527344,40.58000183105469,3597000.0,0.0,-12.999618539004388,-0.0,62.883444556389094,53.19703734203557,-0.34893117932518436,-0.516850099289897,0.48542675028610205,0.5398924558026579,19.585465591420668,0.55999755859375,0.12326147771646134,0.47000160217285014,-0.17196924272369785,1.1119724470693981,0.14901617972457615,0.7909870246211241,-1.3299095077514664,72.9168156784207,19.366690092441942,0.3209854224482748,9,-0.44000244140625,-0.44000244140625,1.2099971771240234,0.5849971771240234,-0.5200004577636719,0,-0.04632826474336249,-1.9374754133536782,40.58000183105469,-1.8333301544310718,40.56999969482422,1.263153139587374,39.86000061035156,-0.04632826474336249
12701,2023-09-12,40.560001373291016,40.650001525878906,40.22999954223633,40.5,5485900.0,-0.0004928648807591696,2.49999205276961,100.0,59.271544510057794,53.791818838448954,-0.3132770336184407,-0.4838528679426872,0.5100451865518494,0.5259785354849953,18.529953732260978,0.4200019836425781,0.13816922291151457,0.4260011672973647,-0.24641510964825386,1.0984174442429833,0.08979302882455187,0.7622093057701775,-1.235912803955081,66.87128768482576,14.272634920913305,0.3362081384728103,9,-0.4200019836425781,-0.4200019836425781,0.9799976348876953,0.6049976348876953,-0.6500015258789062,1,-0.03155824829032239,-12.999618539004388,40.58000183105469,-1.9374754133536782,40.58000183105469,-1.8333301544310718,40.56999969482422,-0.03155824829032239
12702,2023-09-13,41.13000106811523,41.31999969482422,40.63000106811523,40.63999938964844,4013700.0,0.014053246437993439,-1.705885872857918,8.166507724585042,63.17366808252073,54.85749738306588,-0.8767083352308092,-0.9829609414003855,-0.05861154763795895,-0.07432662189943073,17.099249036486142,0.7599983215332031,0.14201367425854983,0.9190008163452106,0.1615558239520567,1.6764458087383645,0.5402783201486301,1.297723312541791,-1.734876102587883,84.42635765565142,34.141948143251696,0.37872249619657794,9,-0.8800010681152273,-0.8800010681152273,0.40999794006348367,0.03499794006348367,-1.3600006103515554,2,-0.02650134024511064,2.49999205276961,40.560001373291016,-12.999618539004388,40.58000183105469,-1.9374754133536782,40.58000183105469,-0.02650134024511064
12703,2023-09-14,41.84000015258789,41.93000030517578,41.290000915527344,41.36000061035156,3764700.0,0.01726231621771257,-1.0645177168382258,0.979587547002373,72.68038449778246,58.05674762274936,-1.5244048285941787,-1.6159294100492332,-0.7728520470543927,-0.8143230181442931,15.87870903134447,0.799999237060554,0.1804050974222733,1.5274999618530245,0.5002932561129114,2.5547066675931376,1.013896608982968,2.041103314723081,-2.329382703302734,94.70587575312189,41.98605681202802,0.513603352870058,9,-1.2849998474121094,-1.2849998474121094,-0.3924999237060547,-0.6750011444091797,-2.5400009155273438,3,-0.04804011267215258,-1.705885872857918,41.13000106811523,2.49999205276961,40.560001373291016,-12.999618539004388,40.58000183105469,-0.04804011267215258
12704,2023-09-15,41.650001525878906,42.15999984741211,41.59000015258789,41.88000106811523,10296200.0,-0.004541076147611678,-2.2571198134080284,-0.479166169960805,67.5324868343481,60.17781311104868,-1.2231823360175085,-1.3626943598109094,-0.5758502168874458,-0.65940351148366,15.439958160650773,0.5699996948242188,0.1947350636121712,1.2530012130737305,0.08016595686260786,2.425836469284853,0.6665835849681727,1.8394188411792882,-1.9458334481224995,73.57522067921366,20.876720864095134,0.5864176281055606,9,-0.9800014495849609,-0.9800014495849609,-0.4375009536743164,-0.4850025177001953,-3.25,4,-0.04081634335314899,-1.0645177168382258,41.84000015258789,-1.705885872857918,41.13000106811523,2.49999205276961,40.560001373291016,-0.04081634335314899
12705,2023-09-18,41.4900016784668,41.81999969482422,41.22000122070313,41.77999877929688,3536300.0,-0.0038415328103336144,2.243244357840218,1.2608594695902378,65.65657538693623,62.07175767426515,-0.9253408363402684,-1.1448271902161906,-0.4073381214422227,-0.538324046941419,14.771674538498,0.5999984741210866,0.2155422799665061,1.0190011978149442,-0.2349767255842039,2.2729791212140924,0.39201223611537017,1.6459901595145183,-1.5402504237448227,65.28507445576336,11.54690171927436,0.6269889616995756,9,-0.6750011444091797,-0.8200016021728516,-0.3425006866455078,-0.32500267028808594,-2.6300010681152344,0,-0.03181497845555792,-2.2571198134080284,41.650001525878906,-1.0645177168382258,41.84000015258789,-1.705885872857918,41.13000106811523,-0.03181497845555792
12706,2023-09-19,41.06999969482422,41.47999954223633,40.959999084472656,41.40999984741211,4230600.0,-0.010122968586442793,1.1666706403134413,1.1724260401730813,56.9007145390595,62.74621988094119,-0.2914282605203127,-0.653585921528645,0.015826381423607927,-0.14698680754851523,13.37780015653377,0.5300025939941406,0.29231721367714414,0.5324993133544922,-0.6991178586576012,1.7641164853665856,-0.08330927265155452,1.148307899360539,-0.8992235808332296,28.758103121572088,-23.913633344091966,0.6158085860060483,9,0.05999946594238281,-0.39999961853027344,0.06000041961669922,0.17499923706054688,-2.0699996948242188,1,-0.024592119041590532,2.243244357840218,41.4900016784668,-2.2571198134080284,41.650001525878906,-1.0645177168382258,41.84000015258789,-0.024592119041590532
12707,2023-09-20,40.83000183105469,41.36999893188477,40.7599983215332,41.33000183105469,4908800.0,-0.005843629548401896,1.1034714092158475,1.470587575312188,54.778596440683685,62.32790338505256,0.1124606262282839,-0.36703629668507176,0.23272950492155076,0.0628194315532653,11.990866556067143,0.6100006103515696,0.36179182676969646,0.25100135803222656,-0.960121597464962,1.462124313529415,-0.3545601197163677,0.8565628357808208,-0.4603033437215842,5.000245230271225,-46.65350093785182,0.6055614777485934,9,0.36499786376953125,-0.1600017547607422,0.20999908447265625,0.4149971008300781,-1.6800003051757812,2,-0.022532499201183942,1.1666706403134413,41.06999969482422,2.243244357840218,41.4900016784668,-2.2571198134080284,41.650001525878906,-0.022532499201183942
12708,2023-09-21,40.459999084472656,41.099998474121094,40.45000076293945,40.77000045776367,6719900.0,-0.009062031104309476,-2.9394037476735986,0.6200027465820312,53.89908036141586,61.864055023243715,0.5198909484870953,0.020559827355441485,0.5639009853821335,0.40560132721176956,11.018029005936114,0.6499977111816406,0.46747328943277466,-0.1295013427734375,-1.3322267042387992,1.0732240186919242,-0.7308640235061219,0.4718613379592469,1.7000007629394531,0.5846974787291475,-54.24542955412635,0.6013626807326825,9,0.7350006103515625,0.21000099182128906,0.48000144958496094,0.8050003051757812,-2.029998779296875,3,-0.017053846819630403,1.1034714092158475,40.83000183105469,1.1666706403134413,41.06999969482422,2.243244357840218,41.4900016784668,-0.017053846819630403
12709,2023-09-22,40.209999084472656,40.560001373291016,39.86000061035156,40.459999084472656,3759900.0,-0.006178942304918222,2.1110828543817712,0.8064480403617794,52.45532426152092,60.705374990480585,0.7955468204477043,0.29597293417048576,0.7671731166532965,0.6148346701745027,11.046501590941467,0.7000007629394531,0.5430618037364496,-0.38600120544433736,-1.578494558587721,0.8064921476990463,-0.9822478820160327,0.21024547112735803,1.9158007812499989,17.85707334732056,-37.9014624078697,0.596246676571693,9,0.8000011444091797,0.46000099182128906,0.6600017547607422,1.0550003051757812,-1.7599983215332031,4,-0.02263118299257838,-2.9394037476735986,40.459999084472656,1.1034714092158475,40.83000183105469,1.1666706403134413,41.06999969482422,-0.02263118299257838
12710,2023-09-25,40.29999923706055,40.31999969482422,39.75,40.040000915527344,3849300.0,0.0022382530374800425,2.8000076294139338,-1.0399932861328125,59.65770353581989,60.748281548898596,0.7394080387079427,0.21710380663941464,0.635685540001603,0.4939173063583695,11.12275268774229,0.5699996948242188,0.5375129915304058,-0.29600105285644673,-1.4884944059998304,0.8964923002869369,-0.8922477294281421,0.30024562371524866,1.7351686584472645,31.791871826137957,-27.088135960289343,0.596246676571693,9,0.6550006866455078,0.37000083923339844,0.4875011444091797,1.210000991821289,-1.3600006103515696,0,-0.04714634608316248,2.1110828543817712,40.209999084472656,-2.9394037476735986,40.459999084472656,1.1034714092158475,40.83000183105469,-0.04714634608316248
12711,2023-09-26,39.150001525878906,40.099998474121094,39.09000015258789,40.09000015258789,5592700.0,-0.028535923894611015,1.1041735377915178,-3.6154026732397258,42.740294753659455,58.47790673458068,1.86442826468911,1.3496650468607925,1.7377145276040125,1.6098288296720256,11.545485944924362,1.2099990844726562,0.5047421297260541,-1.3909988403320312,-2.7416624807194268,-0.04033519994463575,-2.066330660525729,-0.7156670201383335,2.7480562958984365,2.631640588400629,-55.53067658775638,0.6753318201936976,9,1.4749984741210938,1.4749984741210938,1.6374988555908203,2.3599987030029297,0.37999725341797586,1,-0.007407430503818646,2.8000076294139338,40.29999923706055,2.1110828543817712,40.209999084472656,-2.9394037476735986,40.459999084472656,-0.007407430503818646
12712,2023-09-27,38.79999923706055,39.22999954223633,38.54999923706055,39.11999893188477,5320900.0,-0.008940032571569612,1.5185153788553103,0.3404257046040292,30.463582293414902,53.78715093409539,2.066474000517104,1.6503939652606476,2.0508109850502123,1.9196911977790165,12.27906236975616,0.6800003051757812,0.4425421093020674,-1.656001091003418,-3.215372897849143,-0.09662928415769301,-2.435686994426284,-0.8763151875805519,2.873413971181641,9.803924501882666,-43.890686318595186,0.7796859034228629,9,1.5550003051757812,1.5550003051757812,1.9425010681152344,2.6650009155273438,1.9000015258789062,2,0.005154658940003776,1.1041735377915178,39.150001525878906,2.8000076294139338,40.29999923706055,2.1110828543817712,40.209999084472656,0.005154658940003776
12713,2023-09-28,37.88000106811523,38.91999816894531,37.77999877929688,38.81999969482422,6134000.0,-0.02371129348029899,1.0000066924773083,2.9374985098824165,25.18381025242219,49.08174242499251,2.6436850659091533,2.4984415465755134,2.915037238130445,2.789161766300907,13.277401179188688,1.1399993896484304,0.3702029819734278,-2.4489994049072337,-4.388190165052954,-0.5098086447615131,-3.418594784980094,-1.4794040248343734,3.481070743008793,3.597201277235794,-44.947548929135245,0.969595380072859,9,1.9199981689453196,2.089998245239265,2.862499237060554,3.5849990844726634,2.6800003051757884,3,0.03352693827753561,1.5185153788553103,38.79999923706055,1.1041735377915178,39.150001525878906,2.8000076294139338,40.29999923706055,0.03352693827753561
12714,2023-09-29,37.790000915527344,38.400001525878906,37.5099983215332,38.08000183105469,6834100.0,-0.002375927931629329,-1.0941101497145729,0.30851206298317646,24.7739463707252,44.53922808985796,2.3787096184385206,2.5348995992714336,2.930950808579304,2.8288753460142857,14.166098494180535,0.8900032043457031,0.22101720930157853,-2.422499656677246,-4.670005005470827,-0.1749943078836651,-3.5462523310740366,-1.2987469822804556,3.141342131777421,9.964500254539283,-34.03098876918968,1.1237526743967916,9,1.7049980163574219,2.0449981689453125,2.9524993896484375,3.674999237060547,2.229999542236328,4,0.01693568071297591,1.0000066924773083,37.88000106811523,1.5185153788553103,38.79999923706055,1.1041735377915178,39.150001525878906,0.01693568071297591
12715,2023-10-02,36.61000061035156,37.650001525878906,36.27999877929688,37.59000015258789,9033600.0,-0.031225199168781637,1.4909089017509294,3.3792980979190235,20.478314097333524,40.49229470744396,3.121995987998801,3.6350670382427808,4.004216813233967,3.9536120115588034,14.65989839686381,1.5100021362304616,-0.08809305095399367,-3.433499908447267,-6.199871700923097,-0.6671281159714368,-4.816685804685179,-2.0503140122093555,3.8423541753451858,8.638792079010006,-31.122046647247313,1.383185896237915,10,2.214998245239265,2.6099987030029297,4.197500228881836,4.854999542236328,3.1300010681152344,0,0.0502594952721096,-1.0941101497145729,37.790000915527344,1.0000066924773083,37.88000106811523,1.5185153788553103,38.79999923706055,0.0502594952721096
12716,2023-10-03,37.04999923706055,37.18000030517578,35.709999084472656,36.20000076293945,8591300.0,0.012018536448332506,1.6486493917107705,-0.8673457868984551,18.902413494729288,36.506052157893464,2.2929169865079615,3.163517138741412,3.451369376894391,3.4555571359486947,14.734697815578187,1.470001220703125,-0.377872589644781,-2.8705013275146456,-5.939007111733588,0.19800445670429667,-4.404754219624117,-1.3362484354051745,2.734778587612226,38.06818120243143,3.793761128539714,1.534252892109471,10,1.3549995422363281,1.885000228881836,3.7575016021728516,4.415000915527344,2.5300025939941406,1,0.05101213032571117,1.4909089017509294,36.61000061035156,-1.0941101497145729,37.790000915527344,1.0000066924773083,37.88000106811523,0.05101213032571117
12717,2023-10-04,37.40999984741211,37.5,36.68999862670898,37.040000915527344,6822900.0,0.009716615864095779,1.9454636250771868,0.43529364245900315,14.3317153117425,32.109678263485314,1.5609187815612842,2.7516353156135693,2.9742513367271215,3.0460297876878712,14.637650674478856,0.8100013732910227,-0.6702630247155881,-2.388000679016116,-5.65581936951817,0.8798180114859377,-4.021910024267143,-0.7540913337650892,1.641317804024645,52.95954042986065,25.241657136033805,1.6339093452510283,10,0.7250003814697266,1.5249996185302734,3.397500991821289,4.055000305175781,1.8400001525878906,2,0.05666931142827658,1.6486493917107705,37.04999923706055,1.4909089017509294,36.61000061035156,-1.0941101497145729,37.790000915527344,0.05666931142827658
12718,2023-10-05,37.40999984741211,37.52999877929688,36.79999923706055,37.38999938964844,5266400.0,0.0,4.615417345246751,0.05405544730032064,14.78404189323031,27.923980222564136,1.2100253714135007,2.6380098279011506,2.8489163635805284,3.0076562558116677,16.414113426156675,0.7299995422363352,-0.9181735884771669,-2.2300006866455107,-5.643004296576805,1.183002923285784,-3.936502491611158,-0.5234988816798634,1.0398804619711086,63.196997027658654,39.57453426129385,1.7065018049656464,10,0.6049995422363281,1.5249996185302734,3.397500991821289,4.055000305175781,2.020000457763672,3,0.08794442472458153,1.9454636250771868,37.40999984741211,1.6486493917107705,37.04999923706055,1.4909089017509294,36.61000061035156,0.08794442472458153
12719,2023-10-06,38.08000183105469,38.16999816894531,36.349998474121094,37.08000183105469,6224100.0,0.01790970292369365,2.0847643924895256,49.99885561701316,23.889751203556955,23.949763296757148,0.2303309816911323,1.8668240190399317,2.098755829015005,2.3185946975031655,17.945464914222132,1.8199996948242188,-1.1476996711168823,-1.4349987030029325,-4.885957785915018,2.0159603799091528,-3.1604782444589716,0.29048083845310657,-2.3700027465820312,96.34161091934239,74.76753541139911,1.725479541456042,10,-0.1750030517578125,0.8549976348876953,2.727499008178711,3.384998321533203,0.7199974060058594,4,0.06512603526751559,4.615417345246751,37.40999984741211,1.9454636250771868,37.40999984741211,1.6486493917107705,37.04999923706055,0.06512603526751559
12720,2023-10-09,38.70000076293945,38.7400016784668,38.02000045776367,38.099998474121094,5558200.0,0.01628148377291172,1.117637819128347,0.6000022888183594,32.39228014050329,22.79998389529535,-0.7157660236099233,1.1581368397464047,1.4125318976650902,1.7051422849074385,19.556517516379262,0.720001220703125,-1.352742435171244,-0.7209997177124023,-4.152175363255395,2.7101759278305906,-2.436587540483899,0.9945881050590941,-2.940801696777342,98.67983890156957,74.79179627417301,1.7155878227714978,10,-1.230001449584961,0.2349987030029297,2.0450000762939453,2.7649993896484375,0.8899993896484375,0,0.0341085185736818,2.0847643924895256,38.08000183105469,4.615417345246751,37.40999984741211,1.9454636250771868,37.40999984741211,0.0341085185736818
12721,2023-10-10,39.27999877929688,39.33000183105469,38.61000061035156,38.61000061035156,4880800.0,0.01498702855098788,-1.1492632489922339,1.1166593551914772,39.038167477627155,23.75271558243005,-1.4252667291823187,0.5031227922041168,0.7665250309820308,1.1368863056713039,20.530011265371982,0.720001220703125,-1.5368443804970795,-0.07700157165526633,-3.466217537177478,3.3122143938669453,-1.7716095544163721,1.6176064111058395,-3.401567608642587,98.32204713322007,69.06872775137386,1.6946079827611065,10,-1.7599983215332102,-0.3449993133544993,1.285001754760735,2.1850013732910085,0.3899993896484304,1,0.01171086846907854,1.117637819128347,38.70000076293945,2.0847643924895256,38.08000183105469,4.615417345246751,37.40999984741211,0.01171086846907854
12722,2023-10-11,40.040000915527344,40.16999816894531,39.25,39.45000076293945,6456800.0,0.019348323825076896,1.1647151749610674,0.8805996492746269,47.18499852218814,26.197292056848482,-2.2248430156393937,-0.361247748385793,-0.03944285429886918,0.3910890429995817,21.261508480498463,0.9199981689453125,-1.7631192262777802,0.7375005722045884,-2.56563290984203,4.040634054251207,-0.9140661688187208,2.3890673132278977,-3.9544755052490217,96.59693026692896,61.085130264918696,1.6515667410233095,10,-2.1000022888183594,-1.105001449584961,0.2950000762939453,1.3149986267089844,-0.5600013732910156,2,-0.011488488360505311,-1.1492632489922339,39.27999877929688,1.117637819128347,38.70000076293945,2.0847643924895256,38.08000183105469,-0.011488488360505311
12723,2023-10-12,39.83000183105469,40.16999816894531,39.33000183105469,39.88999938964844,4770500.0,-0.005244732259514495,1.7096869462492617,-0.10169075097792002,47.43937097580185,28.715672568523665,-1.9100047512605371,-0.3262822716139411,0.12023546096310156,0.6065518532037615,21.261513886363165,0.839996337890625,-1.8280166745639264,0.6280014038085966,-2.465731792456431,3.721734600073624,-0.9188651943239208,2.174868001941114,-3.417718600083006,91.09957159548227,51.150545263559124,1.5468665981325147,10,-1.8900032043457031,-0.8950023651123047,0.48749828338623047,1.5249977111816406,-0.8800010681152344,3,-0.01456193332641198,1.1647151749610674,40.040000915527344,-1.1492632489922339,39.27999877929688,1.117637819128347,38.70000076293945,-0.01456193332641198
12724,2023-10-13,39.95000076293945,40.66999816894531,39.84000015258789,40.15999984741211,6173800.0,0.003012777463424765,-2.8604531502279946,3.5001271617497456,47.651015989988586,31.734861667707563,-1.890156202013742,-0.6115242995124319,-0.017489426213344927,0.4887781166275147,20.95290891437379,0.839996337890625,-1.8009746058794747,0.8330003738403349,-2.0647455439571942,3.730746291637864,-0.6158725850584332,2.281873332739103,-3.2371003369298847,72.8302630991779,30.533745243281402,1.4488729588987659,10,-1.7600021362304688,-1.0150012969970703,0.28999996185302734,1.404998779296875,-0.8699989318847656,4,-0.013016281547760578,1.7096869462492617,39.83000183105469,1.1647151749610674,40.040000915527344,-1.1492632489922339,39.27999877929688,-0.013016281547760578
12725,2023-10-16,40.16999816894531,40.34000015258789,39.72999954223633,40.150001525878906,6931700.0,0.005506818568322691,2.3888865341414824,-0.09522252497729337,57.82206417353839,36.05926729868634,-1.7344588620516248,-0.9860382179532365,-0.2343238159641885,0.26719828801761025,21.176678168438134,0.6100006103515625,-1.6354488817602046,1.1189979553222642,-1.606166372365962,3.8441622830104905,-0.24358420852185247,2.481580119166381,-3.0613879686421726,75.72812657402743,27.24050438390492,1.3625821638441145,10,-1.6599998474121094,-1.2349987030029297,-0.029997825622558594,1.1850013732910156,-1.2899971008300852,0,-0.03410502848725261,-2.8604531502279946,39.95000076293945,1.7096869462492617,39.83000183105469,1.1647151749610674,40.040000915527344,-0.03410502848725261
12726,2023-10-17,40.060001373291016,40.22000122070313,39.650001525878906,39.88000106811523,5631800.0,-0.002738282316859353,1.2799987792968386,9.001526135063308,60.03187827939902,41.13706318398152,-1.2880433191537861,-1.0072287654633314,-0.12398895632473739,0.37958739683843135,21.779430252493885,0.5699996948242259,-1.446219402278544,1.0595010757446275,-1.5427931556047128,3.6617953070939677,-0.24164603993003908,2.360648191419294,-2.5952523761236606,57.04242378654861,3.51031815716631,1.3011471156746695,10,-1.5500030517578125,-1.1250019073486328,0.07999801635742188,1.2949981689453125,-1.2000007629394531,1,-0.011732431467575744,2.3888865341414824,40.16999816894531,-2.8604531502279946,39.95000076293945,1.7096869462492617,39.83000183105469,-0.011732431467575744
12727,2023-10-18,39.90999984741211,40.2400016784668,39.63999938964844,40.04999923706055,4937800.0,-0.003744421386338681,1.3076821502978373,-0.7777730682829346,68.42105991919212,47.09673185353283,-0.8338069579620466,-0.9799267980225608,0.021068381852771267,0.5413522979109331,22.71226042775951,0.6000022888183594,-1.0773393281326449,0.9554996490478516,-1.5410025736858515,3.4520018717815546,-0.2927514623190035,2.2037507604147066,-2.124725933066955,43.28355234689927,-15.880700496389458,1.248251111366853,10,-1.4000015258789062,-0.9750003814697266,0.22999954223632812,1.4449996948242188,-0.7200012207031321,2,-0.006013572522786115,1.2799987792968386,40.060001373291016,2.3888865341414824,40.16999816894531,-2.8604531502279946,39.95000076293945,-0.006013572522786115
12728,2023-10-19,39.77000045776367,40.36999893188477,39.650001525878906,39.77000045776367,4372400.0,-0.0035078774789200073,-5.000031789426896,-0.0,67.80577131413038,51.976289643596544,-0.36189331468688124,-0.9425983416224426,0.14891445266307102,0.6943364380321526,23.80766375609619,0.7199974060058665,-0.7065789176972146,0.8500001907348604,-1.5770055354226713,3.277005916892392,-0.36350267234390543,2.0635030538136263,-1.6962541179585031,12.621477882136825,-50.58649495532937,1.2135028630787665,10,-0.4250011444091797,-0.8350009918212891,0.4799995422363281,1.5849990844726562,-0.6300010681152344,3,-0.007291951526008367,1.3076821502978373,39.90999984741211,1.2799987792968386,40.060001373291016,2.3888865341414824,40.16999816894531,-0.007291951526008367
12729,2023-10-20,39.29999923706055,40.040000915527344,39.27999877929688,39.66999816894531,5034700.0,-0.011817983789119468,-2.7073288735474845,-100.0,77.7319751423041,57.014033532685524,0.3345446981709017,-0.5736804628092358,0.602984643710812,1.1755195440437944,24.24057751585006,0.7600021362304616,-0.32421024719270264,0.42549896240234375,-1.932827476204892,2.7838254010095795,-0.7536642569012741,1.6046621817059616,-0.9666277143413637,1.8349041251214009,-65.45530421238783,1.1791632193036192,10,0.3400001525878906,-0.36499977111816406,1.2550010681152344,2.0550003051757812,-0.1399993896484375,4,-0.008905813763757986,-5.000031789426896,39.77000045776367,1.3076821502978373,39.90999984741211,1.2799987792968386,40.060001373291016,-0.008905813763757986
12730,2023-10-23,38.400001525878906,38.88999938964844,37.900001525878906,38.61999893188477,6526400.0,-0.02290070556370205,1.605263289982884,0.5945893002588007,62.71190093557177,59.644448361346036,1.327067643636056,0.18622359289963697,1.46594868496706,2.0766293804257003,25.039500908162193,1.3999977111816406,0.05134689547413984,-0.3794988632202134,-2.647384234085102,1.8883865076446753,-1.5134415486526578,0.7544438222122309,2.2699966430664062,20.242936238889815,-48.64749366728165,1.133942685432444,10,0.8849983215332031,0.36499786376953125,2.269998550415039,2.954998016357422,-0.01000213623046875,0,0.01770834057695314,-2.7073288735474845,39.29999923706055,-5.000031789426896,39.77000045776367,1.3076821502978373,39.90999984741211,0.01770834057695314
12731,2023-10-24,38.86000061035156,39.25,38.75,38.81999969482422,5210600.0,0.011979142348800487,-4.555546136565931,-0.18182448717725827,63.40113538528145,61.44624134613418,0.8953859264511195,-0.3126450754194039,0.9873597990042882,1.623143030859481,24.989620371473105,0.8499984741210938,0.35968287020386924,0.0950002670288086,-2.166610636719845,2.3566111707774624,-1.0358051848455219,1.225805718903139,1.7545976257324227,38.86640051274516,-30.715674303352813,1.1308054518743273,10,0.4249992370605469,-0.2650012969970703,1.8824996948242188,2.4949989318847656,-0.3500022888183594,1,0.0005146798108472961,1.605263289982884,38.400001525878906,-2.7073288735474845,39.29999923706055,-5.000031789426896,39.77000045776367,0.0005146798108472961
12732,2023-10-25,39.0,39.33000183105469,38.790000915527344,38.81999969482422,5973400.0,0.003602660510796385,-3.500047684140255,4.499904634751097,64.3243473592976,63.322349833189264,0.6619604967842179,-0.46050287791278777,0.8458107670177029,1.4871834976962646,24.37861927551462,0.5400009155273438,0.5776400936240265,0.22499961853027628,-2.0390302460022482,2.489029483062801,-0.9070153137359895,1.357014550796542,1.5603063018798835,44.53439794901878,-24.787288581246017,1.1320149322662638,10,0.2849998474121094,-0.46000099182128906,1.8999996185302734,2.354999542236328,-0.009998321533203125,2,-0.0035897279397035797,-4.555546136565931,38.86000061035156,1.605263289982884,38.400001525878906,-2.7073288735474845,39.29999923706055,-0.0035897279397035797
12733,2023-10-26,39.150001525878906,39.79999923706055,39.099998474121094,39.15999984741211,6967700.0,0.003846192971254103,-11.726774629815862,-0.05554613656593057,60.63619858302328,64.76514789908201,0.45299426533922116,-0.5380677757863097,0.6888782973740746,1.3375046055309525,22.893238397208634,0.7999992370605469,0.7152555152236317,0.3115011215209975,-1.917808677727443,2.540810920769438,-0.8031537781032227,1.4261560211452178,1.3570986804809593,58.41123161279742,-7.183103955536836,1.1146548996242207,10,-0.015001296997070312,-0.7450027465820312,1.7824983596801758,2.204998016357422,-0.4200019836425781,3,0.0010216372738487411,-3.500047684140255,39.0,-4.555546136565931,38.86000061035156,1.605263289982884,38.400001525878906,0.0010216372738487411
12734,2023-10-27,38.43000030517578,39.16999816894531,38.22000122070313,39.0099983215332,5213100.0,-0.018390835061071198,1.111109698256663,58.00953834414346,47.3684132251931,63.60363112704365,1.0445550631994962,0.24489488180633145,1.388603581797767,2.0573174003120798,21.40968616359007,0.9499969482421804,0.7091425156666133,-0.44050006866454794,-2.6243497141486856,1.7433495768195897,-1.5324248914066203,0.6514247540775244,2.0249579275744622,27.89470619768588,-32.13008481292812,1.09192482274207,10,0.7049999237060547,-0.24000167846679688,2.502499580383301,2.924999237060547,0.06999969482421875,4,0.018475125652732016,-11.726774629815862,39.150001525878906,-3.500047684140255,39.0,-4.555546136565931,38.86000061035156,0.018475125652732016
12735,2023-10-30,38.45000076293945,38.93000030517578,38.22000122070313,38.54999923706055,5177900.0,0.0005204386574251263,-1.5357220708447257,0.1724117519385963,40.91905071548584,61.47998361994218,0.8436319674162647,0.389795547947827,1.3465296774790119,2.027822285192805,19.051091130475626,0.7099990844726491,0.7114725964865087,-0.5124996185302706,-2.434744866361413,1.4097456293008719,-1.4736222424458418,0.44862300538530064,1.9538583356733668,14.556951328747259,-38.945379699265956,0.9611226239155707,10,0.6849994659423828,-0.26000213623046875,2.3899993896484375,2.904998779296875,0.9599990844726562,0,0.0184655154846447,1.111109698256663,38.43000030517578,-11.726774629815862,39.150001525878906,-3.500047684140255,39.0,0.0184655154846447
12736,2023-10-31,38.93999862670898,38.97000122070313,38.41999816894531,38.5099983215332,5971300.0,0.012743767335417377,1.2448852489645577,-4.300068665598464,37.20925074763766,58.0120048231028,0.1989789247299356,0.05128086125432674,0.8484012089673527,1.5344357727179911,16.242898339626922,0.5500030517578196,0.7100034288884345,-0.11700172424317401,-1.8162658425449223,1.5822623940585743,-0.9666337833940517,0.7326303349077037,1.4137833204491628,45.56951328747573,-2.379126745087504,0.8496320591508743,10,0.19500160217285867,-0.7499999999999929,1.8725013732910227,2.415000915527351,0.40000152587891336,1,-0.014124274690736516,-1.5357220708447257,38.45000076293945,1.111109698256663,38.43000030517578,-11.726774629815862,39.150001525878906,-0.014124274690736516
12737,2023-11-01,39.52999877929688,39.83000183105469,38.7599983215332,39.0099983215332,7721800.0,0.01515151960440031,-1.0980451555236417,1.2093025318926574,46.79483417452439,55.67745625203547,-0.5035462854891293,-0.39184071237420426,0.2485768641260293,0.9452417365526671,13.428682789350809,1.0700035095214844,0.6144302853669217,0.36699848175049254,-1.1549127241660457,1.8889096876670308,-0.3939571212077766,1.1279540847087617,0.7747075594356758,81.36627714120571,37.27001477461209,0.7609556029582695,11,-0.5599975585937571,-1.3400001525878977,1.095001220703118,1.7800006866455007,-0.31999969482422586,2,-0.02580319982954027,1.2448852489645577,38.93999862670898,-1.5357220708447257,38.45000076293945,1.111109698256663,38.43000030517578,-0.02580319982954027
12738,2023-11-02,40.70000076293945,41.09000015258789,39.4900016784668,39.86999893188477,6467900.0,0.029597824937331874,-1.0125813324120458,1.5961559622931825,56.54450749758335,53.32329318039983,-1.7072948114489108,-1.3731273024884985,-0.9259158203351348,-0.21442799540092494,10.741990128508554,1.5999984741210938,0.5330192695638445,1.3725004196166992,-0.06021284842715602,2.8052136876605545,0.6561437855947716,2.088857053638627,-2.799999237060547,86.41116603509253,44.05143252535477,0.7163566340219277,11,-1.2049999237060547,-2.3000011444091797,-0.345001220703125,0.3399982452392578,-1.1800003051757812,3,-0.0420147187326283,-1.0980451555236417,39.52999877929688,1.2448852489645577,38.93999862670898,-1.5357220708447257,38.45000076293945,-0.0420147187326283
12739,2023-11-03,40.560001373291016,41.47999954223633,40.540000915527344,41.310001373291016,5902900.0,-0.0034397883789701877,-1.379740600886554,-0.9036124643809251,53.45135718881679,52.294343875204824,-1.530742016654294,-1.093890600289427,-0.7866461376099991,-0.06304915251968168,9.000712637462941,0.9399986267089844,0.4056312700247702,1.1085010528564467,-0.29865779272564197,2.5156598984385354,0.4049216300654024,1.812080475647491,-2.5961998748779322,71.77918274164534,32.250679350150186,0.7035794227910455,11,-0.7100009918212891,-1.9650020599365234,-0.6750020980834961,0.09499740600586648,-1.1200027465820384,4,-0.04511838681198255,-1.0125813324120458,40.70000076293945,-1.0980451555236417,39.52999877929688,1.2448852489645577,38.93999862670898,-0.04511838681198255
12740,2023-11-06,40.02000045776367,40.72000122070313,39.9900016784668,40.459999084472656,6858400.0,-0.013313631588852348,-1.92002044693337,0.5866648356119791,49.67104520163932,50.768778299244595,-0.8233635221324107,-0.474242842035693,-0.26075709081663234,0.48019718099849484,7.7426887517096725,0.7299995422363352,0.27158344301938797,0.502500152587892,-0.8798530615353997,1.8848533667111838,-0.18867645447375736,1.1936767596495415,-1.915551037597659,52.287633031274275,14.355940692064372,0.6911766070616476,11,-0.1700000762939453,-1.4250011444091797,-0.35500144958496094,0.4999980926513672,0.9799995422363281,0,-0.03798102049918395,-1.379740600886554,40.560001373291016,-1.0125813324120458,40.70000076293945,-1.0980451555236417,39.52999877929688,-0.03798102049918395
12741,2023-11-07,39.7400016784668,40.060001373291016,39.63000106811523,40.02000045776367,5491100.0,-0.006996471166770268,1.3888865341415222,0.6363628482005843,48.631254476587834,49.02510131227684,-0.4530525649161774,-0.16655412830309757,0.003197124763772763,0.7506691308808868,7.024978605749017,0.43000030517578836,0.11530630143079179,0.19950122833252237,-1.1815202619377985,1.5805227186028432,-0.4910095168026345,0.8900119734676792,-1.5005302534179705,36.02951901176946,-1.1745873217624307,0.6905107451351593,11,0.10999870300292969,-1.1450023651123047,-0.7175025939941406,0.16499710083008523,-1.8400001525878906,1,-0.008304021568109277,-1.92002044693337,40.02000045776367,-1.379740600886554,40.560001373291016,-1.0125813324120458,40.70000076293945,-0.008304021568109277
12742,2023-11-08,39.58000183105469,39.68000030517578,39.09000015258789,39.56999969482422,5553300.0,-0.004026166095981942,4.619073569482289,-0.03572207084468665,48.47513129478672,47.67387161358389,-0.22588114345879262,-0.04509529064988271,0.13690291183171155,0.8938878610612733,7.156184555498359,0.6500015258789062,0.10557084156952357,0.06250133514404155,-1.2986728004405421,1.4236754707286252,-0.6180857326482467,0.7430884029363298,-1.210909281318358,20.50216751473208,-18.993084352710582,0.6805870677922908,11,0.26999855041503906,-0.6650028228759766,-0.9100027084350586,0.039997100830078125,-4.090000152587891,2,-0.006063710645876963,1.3888865341415222,39.7400016784668,-1.92002044693337,40.02000045776367,-1.379740600886554,40.560001373291016,-0.006063710645876963
12743,2023-11-09,39.25,39.97999954223633,39.22999954223633,39.66999816894531,3867500.0,-0.00833759009065449,-2.2608760552634632,-41.9908466819222,49.58949724295738,47.92065872666881,0.13387564440123612,0.2521544116896308,0.4388129985864424,1.2125237835998348,7.251064702591744,0.75,0.05063937797271478,-0.23850040435790731,-1.596351315073285,1.1193505063574705,-0.9174258597155998,0.44042505099978513,-0.7564711705636711,6.694555994662614,-36.01272680226938,0.6789254553576906,11,0.6000003814697266,-0.33500099182128906,-0.7150001525878906,0.3699989318847656,-4.799999237060554,3,-0.0010191316057921451,4.619073569482289,39.58000183105469,1.3888865341415222,39.7400016784668,-1.92002044693337,40.02000045776367,-0.0010191316057921451
12744,2023-11-10,39.43000030517578,39.599998474121094,39.099998474121094,39.5,4495800.0,0.0045859950363256186,2.703749752748029,0.16666666666666666,59.590300302476216,49.995242014112186,0.12364539086431847,0.03288558385973772,0.2419047292042933,1.0193744879071787,7.46193831976708,0.5,-0.018813312741571053,-0.03250007629394247,-1.372945827884763,1.307945675296878,-0.7027229520893528,0.6377227995014678,-0.8170126472274504,20.858891398214258,-23.67006254456756,0.6702228757954117,11,0.5199985504150391,-0.5150012969970703,-0.9550008773803711,0.18999862670898438,-4.020000457763672,4,0.0022825298476114586,-2.2608760552634632,39.25,4.619073569482289,39.58000183105469,1.3888865341415222,39.7400016784668,0.0022825298476114586
12745,2023-11-13,38.79999923706055,39.47000122070313,38.7599983215332,39.27999877929688,5511300.0,-0.015977708933279877,-1.5357184215366635,6.857166212534161,49.45847182256303,51.356266577992784,0.9035307242665169,0.5849794558398358,0.8515194012630758,1.6383374768522998,7.9170714263419235,0.710002899169929,-0.08376408448798145,-0.59400119781494,-1.9221804148709083,0.7341780192410283,-1.2580908063429277,0.07008841071304772,-0.0723311037406944,3.0769862788595845,-40.42631598594219,0.6640896085279856,11,1.3199996948242188,0.8900012969970703,-0.38000011444091797,0.8199996948242188,-3.9899978637695312,0,0.0164948299544585,2.703749752748029,39.43000030517578,-2.2608760552634632,39.25,4.619073569482289,39.58000183105469,0.0164948299544585
12746,2023-11-14,39.59000015258789,39.790000915527344,39.13999938964844,39.20000076293945,6434700.0,0.020360848738696813,-1.5490149146558558,-0.8124995032941411,54.76574762752569,52.24192362832626,0.24074586968870193,-0.2551182093995621,0.06536595636326581,0.8524782594964222,8.353961027350685,0.9900016784667969,0.01162000495128268,0.21949977874756144,-1.0752750431254228,1.5142746006205456,-0.4278876321889271,0.86688718968405,-0.8300018310546875,68.03286889961728,23.64131441824712,0.6473874109364921,11,0.529998779296875,0.10000038146972656,-1.3875007629394531,-0.095001220703125,-4.520000457763672,1,0.03561505031517265,-1.5357184215366635,38.79999923706055,2.703749752748029,39.43000030517578,-2.2608760552634632,39.25,0.03561505031517265
12747,2023-11-15,39.66999816894531,40.18999862670898,39.36999893188477,39.43000030517578,6703800.0,0.0020206621886611487,-3.5555461365660315,0.6153801009429164,54.248336680541684,51.98679353754386,0.2041653654638509,-0.37315005414449587,-0.02105902508892399,0.7659521569231487,8.914061936212347,0.8199996948242045,0.154672119489625,0.31149787902832315,-0.9665646302696729,1.5895603883263192,-0.32753337562067486,0.9505291336773212,-0.9099998474121094,63.636339385273985,20.149940447368557,0.6390312546489986,11,0.4500007629394531,0.020002365112304688,-1.4424982070922852,-0.6449985504150391,-4.409999847412109,2,-0.0446180167573591,-1.5490149146558558,39.59000015258789,-1.5357184215366635,38.79999923706055,2.703749752748029,39.43000030517578,-0.0446180167573591
12748,2023-11-16,39.47999954223633,40.36000061035156,39.41999816894531,40.02999877929688,10366500.0,-0.004789479089457593,-1.8059691295114355,-2.291683885939566,59.39176393916957,52.6468387320275,0.22675305744953533,-0.2171235742471822,0.1372834313195881,0.9442598030696843,9.411225767702296,0.94000244140625,0.285183223794256,0.13599929809570455,-1.1289186395440325,1.4009172357354416,-0.49645967072416397,0.7684582669155731,-0.6112011718750026,45.0000119209119,-0.43968570283041686,0.632458968819869,11,0.26000022888183594,0.21000099182128906,-1.0425004959106445,-0.5450000762939453,-3.950000762939453,3,-0.10106377684986978,-3.5555461365660315,39.66999816894531,-1.5490149146558558,39.59000015258789,-1.5357184215366635,38.79999923706055,-0.10106377684986978
12749,2023-11-17,38.95000076293945,39.72000122070313,38.88999938964844,39.70000076293945,10869000.0,-0.013424487979790234,1.1012680232164906,1.3636382552243909,54.098361680918636,53.138762785280754,0.5636276690429014,0.30072825854013274,0.6284922784606124,1.4710230068724925,9.663425736838208,0.8300018310546946,0.3148219870334543,-0.37649955749511577,-1.6536062507704798,0.9006071357802483,-1.0150529041328014,0.2620537891425698,2.529998779296875,11.875135600372886,-35.923132475323,0.6385533466376824,11,0.6099987030029297,0.7399997711181641,-0.5125017166137695,-0.015001296997070312,-3.5400009155273438,4,-0.11553273201169523,-1.8059691295114355,39.47999954223633,-3.5555461365660315,39.66999816894531,-1.5490149146558558,39.59000015258789,-0.11553273201169523
12750,2023-11-20,39.08000183105469,39.2400016784668,38.54999923706055,38.90999984741211,7680200.0,0.0033376396808424413,1.8163268483701955,-0.2266693115234375,51.21953975092831,53.426350037985245,0.31990709174805687,0.23640370203219163,0.4604121375875323,1.3381901146471975,8.688699904745329,0.69000244140625,0.18875042303709222,-0.2804985046386719,-1.4880622653388826,0.9270652560615389,-0.8842803849887773,0.3232833757114335,2.348197708129881,29.281889053513204,-18.021763068947834,0.6037818803501047,11,0.3749980926513672,0.6099987030029297,-0.5175027847290039,-0.1450023651123047,-3.2300033569335938,0,-0.09390997471054963,1.1012680232164906,38.95000076293945,-1.8059691295114355,39.47999954223633,-3.5555461365660315,39.66999816894531,-0.09390997471054963
12751,2023-11-21,38.88000106811523,39.06999969482422,38.349998474121094,38.93999862670898,5053400.0,-0.0051177265498624225,3.500011920940124,-0.3529226971838887,43.92525763456058,52.92080852018235,0.43034293688967296,0.46164864184898846,0.6198694666185105,1.5241079888094333,8.173084646962915,0.7300033569335938,0.07734510453174437,-0.4814992904663171,-1.6873497823689334,0.7243512014362992,-1.0844245364176217,0.12142595548498747,2.433070458984382,26.36826023419524,-15.939867127073349,0.6029252459513065,11,0.47499847412110086,0.8099994659423899,-0.1575021743774343,0.05499839782715554,-2.979999542236321,1,-0.10468105923386772,1.8163268483701955,39.08000183105469,1.1012680232164906,38.95000076293945,-1.8059691295114355,39.47999954223633,-0.10468105923386772
12752,2023-11-22,38.86000061035156,39.06999969482422,38.61999893188477,38.97999954223633,6251000.0,-0.0005144150518058277,2.0000127156898424,2.000063580874873,28.095240257764488,50.5325577440498,0.37712990040158445,0.49605597090230447,0.5798825604396711,1.5248165067197093,7.727380602734035,0.450000762939446,0.02206086798397422,-0.49449977874756,-1.7107665161706365,0.7217669586755164,-1.1026331474591018,0.11363358996398176,2.2752865335693357,25.373213641798408,-10.887064023956952,0.6081333687115399,11,0.4949989318847656,0.8299999237060547,-0.13750171661376953,0.07499885559082031,-2.3899993896484304,2,-0.0975296154400409,3.500011920940124,38.88000106811523,1.8163268483701955,39.08000183105469,1.1012680232164906,38.95000076293945,-0.0975296154400409
12753,2023-11-24,39.18999862670898,39.2400016784668,38.7400016784668,38.93000030517578,2523100.0,0.008491971466143333,1.777743634302184,-2.1666719649044137,34.39632190140517,47.73322681059746,0.042159103848298685,0.17835229070909264,0.16960608196018967,1.17038373846826,7.74797776293733,0.5,-0.0022845812936864718,-0.16650161743164915,-1.3814834232331208,1.0484801883698225,-0.773992520332385,0.44098928546908667,1.77817119702393,61.313756828850465,28.325851222894563,0.6074909029007342,11,0.16500091552735086,0.5000019073486399,-0.4674997329711843,-0.25499916076659446,-3.009998321533196,4,-0.1002806951490266,2.0000127156898424,38.86000061035156,3.500011920940124,38.88000106811523,1.8163268483701955,39.08000183105469,-0.1002806951490266
12754,2023-11-27,39.13999938964844,39.2599983215332,38.849998474121094,39.18999862670898,6884700.0,-0.0012758162493647918,3.31581906157769,-0.19230599938375362,38.7179284029809,46.53983309731055,0.05218327505992448,0.29963247780857216,0.14321585414826643,1.2021155873098621,6.940836939670583,0.4099998474121094,-0.01833375091803191,-0.2520008087158203,-1.3921877087349444,0.8881860913033037,-0.8220942587253788,0.31809264129373815,1.6710801531077593,86.81330197735495,53.94236349536871,0.5700934500095609,11,0.21500015258789062,0.5500011444091797,0.0,-0.2049999237060547,-3.1199989318847656,0,-0.09223302674108669,1.777743634302184,39.18999862670898,2.0000127156898424,38.86000061035156,3.500011920940124,38.88000106811523,-0.09223302674108669
12755,2023-11-28,39.15999984741211,39.56999969482422,38.93000030517578,39.18999862670898,5652500.0,0.000510997906887134,-1.6122537952510705,0.5999847409780464,42.032940545208334,45.12507675483084,0.09903362731712662,0.3536842316071045,0.05064141575003589,1.1653753402984535,5.973546011554404,0.6399993896484375,-0.01962612500042127,-0.26750030517577983,-1.3254407656073184,0.7904401552557587,-0.7964705353915491,0.26146992503998945,1.5034148312259816,66.39348875603473,32.52080294377289,0.5289702302157708,11,0.19499969482421875,0.5300006866455078,0.12749958038330078,-0.22500038146972656,-2.8499984741210938,1,-0.09576098096557628,3.31581906157769,39.13999938964844,1.777743634302184,39.18999862670898,2.0000127156898424,38.86000061035156,-0.09576098096557628
12756,2023-11-29,38.38999938964844,39.33000183105469,38.25,39.27000045776367,5268300.0,-0.01966293311450451,1.1599954223807434,29.334562563587824,35.99997127757348,43.09748059894549,0.7609333332216863,1.1387518383995285,0.7511640928299386,1.9136691977860139,5.258522845986079,1.0800018310546875,-0.12383001871204868,-1.0100008010864272,-2.1469408978246918,0.12693929565183737,-1.578470849455556,-0.44153075271729847,2.1346103167186357,10.606016819350923,-23.926962480682878,0.5684700483691322,11,0.9150009155273438,1.460000991821289,0.6350002288818359,0.5450000762939453,-1.7000007629394602,2,-0.06616308819771,-1.6122537952510705,39.15999984741211,3.31581906157769,39.13999938964844,1.777743634302184,39.18999862670898,-0.06616308819771
12757,2023-11-30,38.5099983215332,38.599998474121094,38.16999816894531,38.40999984741211,11572700.0,0.003125786241015671,2.071444141689373,-0.11363449175722949,40.84155681306361,41.036346473822604,0.5130353706084207,0.9891322763380543,0.5693863292001851,1.7607850726086411,5.561429890211921,0.43000030517578125,-0.1136855123244942,-0.8390018463134794,-2.0410342803645136,0.3630305877375548,-1.4400180633389965,-0.2379856292879623,1.8326426083245053,24.285698715538334,-13.199885017810114,0.6010162170255181,11,0.4350013732910156,1.3150005340576172,0.43000125885009766,0.4250011444091797,-2.069999694824226,3,-0.06777452374478277,1.1599954223807434,38.38999938964844,-1.6122537952510705,39.15999984741211,3.31581906157769,39.13999938964844,-0.06777452374478277
12758,2023-12-01,38.9900016784668,39.0099983215332,38.22000122070313,38.58000183105469,7382800.0,0.01246438270201633,2.5111518018361374,4.100061036087586,44.93089157558416,40.017738684341005,-0.04892910421335728,0.3946873632968604,0.043836195136449874,1.2449250285070974,5.029950122718474,0.789997100830071,-0.19406610985160455,-0.27349853515625,-1.3015945611256328,0.7545974908131328,-0.7875465481409378,0.24054947782843783,1.1353749752996691,58.57161541353998,18.198704269683425,0.5140480129846903,12,-0.12000274658203125,0.8349971771240234,-0.07750225067138672,-0.05500221252441406,-2.3500022888183594,4,-0.06463196587025022,2.071444141689373,38.5099983215332,1.1599954223807434,38.38999938964844,-1.6122537952510705,39.15999984741211,-0.06463196587025022
12759,2023-12-04,38.72999954223633,39.0099983215332,38.54999923706055,38.77000045776367,8158300.0,-0.006668431008918452,-1.2999866486105018,-0.09756324491295974,49.11839202392208,39.784277825784756,0.19733599698037807,0.5381521941360035,0.2623907110945751,1.4651188072726882,4.145251418099548,0.45999908447265625,-0.2901977894114509,-0.4420005798339872,-1.295097008971375,0.4110958493034005,-0.8685487944026775,-0.015452365265296919,1.1998392630480197,40.00005449561583,-4.880255344293147,0.4265482145686926,12,0.1399993896484375,1.0949993133544922,0.039999961853027344,0.2049999237060547,-2.520000457763672,0,-0.06584041485153358,2.5111518018361374,38.9900016784668,2.071444141689373,38.5099983215332,1.1599954223807434,38.38999938964844,-0.06584041485153358
12760,2023-12-05,38.5,38.79999923706055,38.209999084472656,38.790000915527344,7114900.0,-0.005938537179312586,2.8064825753101004,7.249856952126645,34.01759235539102,38.68342612809925,0.37594475732713306,0.6834808246556037,0.44451404032160724,1.656123154978161,3.9419350520601277,0.5900001525878906,-0.4198327073043373,-0.5960000991821275,-1.4004461305837097,0.20844593221945473,-0.9982231148829186,-0.19377708348133638,1.2538547416504429,28.448343900449867,-12.945514587412664,0.40222301570079,12,0.3699989318847656,1.3249988555908203,0.16249942779541016,0.4349994659423828,-2.4300003051757812,1,-0.06441557252561891,-1.2999866486105018,38.72999954223633,2.5111518018361374,38.9900016784668,2.071444141689373,38.5099983215332,-0.06441557252561891
12761,2023-12-06,39.40999984741211,39.45000076293945,38.63000106811523,38.7400016784668,7815800.0,0.023636359673041785,1.1866658528646024,-2.310331219910026,46.933983271119594,40.77661979624982,-0.5039659540101553,-0.26615548294285674,-0.4667013106892597,0.7158559733313723,3.8859682635092394,0.9500007629394531,-0.45909684057446754,0.3304998397827177,-0.43070370588090867,1.091703385446344,-0.050101933049099046,0.7111016126145344,0.18546923696781903,96.8749348075519,55.88651074647578,0.38060177283181396,12,-0.5400009155273438,0.41499900817871094,-0.7475004196166992,-0.47500038146972656,-3.7099990844726562,2,-0.07866020010463559,2.8064825753101004,38.5,-1.2999866486105018,38.72999954223633,2.5111518018361374,38.9900016784668,-0.07866020010463559
12762,2023-12-07,39.34000015258789,39.88000106811523,39.150001525878906,39.52000045776367,7687100.0,-0.0017761911975449074,-1.6071525885558329,-0.26865790612402923,48.300979413611046,42.32158174205047,-0.4008741721935607,-0.22668002178507862,-0.3874722369131405,0.7628575835164142,4.1051112454515,0.729999542236321,-0.4885018081272108,0.2725002288818388,-0.46260086551333757,1.0076013232770151,-0.0950503183157494,0.640050776079427,-1.1700019836425781,67.66465424493097,26.060739739904392,0.3675505471975871,12,-0.3150005340576172,0.4849987030029297,-0.6775007247924805,-0.4050006866455078,-3.75,3,-0.06736150268430008,1.1866658528646024,39.40999984741211,2.8064825753101004,38.5,-1.2999866486105018,38.72999954223633,-0.06736150268430008
12763,2023-12-08,39.209999084472656,39.38000106811523,38.97999954223633,39.36999893188477,7433400.0,-0.003304551794890642,3.44435967533458,0.8888865341415221,53.49459636558287,43.96343373789513,-0.2992019672445565,-0.10522427909395304,-0.21990329543321252,0.8651986991288823,4.383805367311584,0.40000152587889914,-0.45669425055323387,0.14449920654296733,-0.5887264597992825,0.8777248728852172,-0.2221136266281576,0.5111120397140922,-1.0058008575439459,59.880168394699886,13.916132087721373,0.3666128331711236,12,-0.1849994659423828,0.6149997711181641,-0.6299991607666016,-0.27499961853027344,-3.9099998474121094,4,-0.07064525688450252,-1.6071525885558329,39.34000015258789,1.1866658528646024,39.40999984741211,2.8064825753101004,38.5,-0.07064525688450252
12764,2023-12-11,39.52000045776367,39.63000106811523,39.099998474121094,39.349998474121094,7793000.0,0.007906181599830253,1.7179396891536958,-1.0625134110578172,55.64100031006601,45.475440378434875,-0.6142237427147634,-0.4301936030048594,-0.4850585663326825,0.521075632535613,4.8158325444800845,0.5300025939941335,-0.3377914179086403,0.450000572204587,-0.2936744606315145,1.1936756050406885,0.07816305578653271,0.8218380886226413,-1.282286174011233,78.44310282995413,29.11437969001512,0.37183751641805235,12,-0.49500083923339844,0.30499839782714844,-0.5725002288818359,-0.5850009918212891,-4.479999542236328,0,-0.07287452011022078,3.44435967533458,39.209999084472656,-1.6071525885558329,39.34000015258789,1.1866658528646024,39.40999984741211,-0.07287452011022078
12765,2023-12-12,39.43999862670898,39.65999984741211,39.18000030517578,39.65999984741211,5695700.0,-0.0020243378068832696,3.3636079900124844,-1.2941097273645654,57.407362555075885,47.85403940926847,-0.5479500250061946,-0.31598704299457836,-0.32217487493533525,0.5575218784451792,4.950116058344146,0.4799995422363281,-0.2700896159924113,0.33799877166747194,-0.4118108028987848,1.0878083462337287,-0.03690601561565643,0.7129035589506003,-1.169438607269285,64.7998046875,12.047618448805025,0.3749047872831299,12,-0.41499900817870383,0.00500106811524148,-0.2174987792968679,-0.5049991607665945,-4.579998016357422,1,-0.08189654296917115,1.7179396891536958,39.52000045776367,3.44435967533458,39.209999084472656,-1.6071525885558329,39.34000015258789,-0.08189654296917115
12766,2023-12-13,41.0,41.08000183105469,39.34000015258789,39.4900016784668,7994500.0,0.03955378873250215,1.083831870273036,-6.863590650575448,70.1127485286188,51.10639404433016,-1.898428365932439,-1.860318072248802,-1.7936428322258564,-1.0418767760724847,5.9201684441023685,1.7400016784667969,-0.18668804212708068,1.8275001525878878,0.7096663759984025,2.945333929177373,1.2685832642931487,2.386417040882627,-2.6972511595867985,96.19039314953778,38.323627020596064,0.5589168882947421,12,-1.3549995422363281,-1.375,-1.7775001525878906,-2.065000534057617,-6.25,2,-0.12024390988233613,3.3636079900124844,39.43999862670898,1.7179396891536958,39.52000045776367,3.44435967533458,39.209999084472656,-0.12024390988233613
12767,2023-12-14,37.900001525878906,41.43000030517578,37.459999084472656,41.22000122070313,26399000.0,-0.07560971888100232,1.1229965178117904,-2.1986777385641108,42.0272196542068,50.78376383084379,1.2359118166225542,1.1597380603785226,1.3490865007607624,1.9972643716157563,5.889160923970549,3.970001220703125,-0.19649548622503943,-1.1839984893798814,-2.4109310500413343,0.04293407128157156,-1.7974647697106079,-0.5705322090491549,3.1800003051757812,11.083181514194129,-44.43299343501054,0.6134662803307248,12,1.5449981689453125,1.5449981689453125,1.3224983215332031,1.0349979400634766,-3.8199996948242116,3,-0.058047511196991586,1.083831870273036,41.0,3.3636079900124844,39.43999862670898,1.7179396891536958,39.52000045776367,-0.058047511196991586
12768,2023-12-15,35.4900016784668,37.5,35.31999969482422,37.43999862670898,38845300.0,-0.06358838391514343,1.106280798617126,0.5873485323755191,32.53591014405674,48.94126584419208,3.461208781640174,3.431421443767533,3.774693815995086,4.328900933811596,6.262973429219899,2.5800018310546875,-0.1725937957524053,-3.394498443603517,-5.400514707210057,-1.388482179996977,-4.397506575406787,-2.391490311800247,5.939998626708984,2.7823562464881064,-46.76010005214717,1.0030081318032684,12,2.884998321533203,2.884998321533203,3.892498016357422,3.444997787475586,-0.5900001525878906,4,0.002817651997513604,1.1229965178117904,37.900001525878906,1.083831870273036,41.0,3.3636079900124844,39.43999862670898,0.002817651997513604
12769,2023-12-18,34.450000762939446,35.59000015258789,34.220001220703125,35.38999938964844,23411000.0,-0.029304053714890643,1.0447742923595038,0.4820513322117508,29.4681976883019,48.43577754784884,4.280372205500321,4.339496233548921,4.796939618933855,5.303494741201753,7.359545588931759,1.3699989318847656,-0.21717603279645203,-4.2094993591308665,-7.029072868088846,-1.3899258501728866,-5.619286113609853,-2.79971260465188,6.979999542236335,3.1900079256826053,-42.39418608096956,1.40978675447899,12,3.375000000000007,3.375000000000007,4.932498931884773,4.484998703002937,0.55999755859375,0,0.024673394928789394,1.106280798617126,35.4900016784668,1.1229965178117904,37.900001525878906,1.083831870273036,41.0,0.024673394928789394
12770,2023-12-19,35.40999984741211,35.41999816894531,34.049999237060554,34.43000030517578,16414300.0,0.027866445956814312,1.740008316071748,-1.0425542276241222,37.22127945387706,47.35658823482189,3.1692413628032554,3.257464285112256,3.8099871465016832,4.287158302422739,8.202082301797057,1.3699989318847585,-0.30487133519645937,-3.066000175476077,-6.227327671081326,0.09532732012917222,-4.646663923278702,-1.4853364276734524,5.587400512695311,18.42818988505763,-30.27595007191825,1.5806637478026255,12,2.3299999237060547,2.3299999237060547,4.022499084472656,3.5249996185302734,-0.11999893188476562,1,-0.010448995579755871,1.0447742923595038,34.450000762939446,1.106280798617126,35.4900016784668,1.1229965178117904,37.900001525878906,-0.010448995579755871
12771,2023-12-20,34.810001373291016,35.599998474121094,34.810001373291016,35.45000076293945,10523500.0,-0.016944322979570492,-1.4687432944710679,-0.6530609067306082,34.76114164333548,45.852161815902384,3.40632099717606,3.7280539544361346,4.356806547212287,4.824203771073769,8.82661186500661,0.7899971008300781,-0.42486223636384324,-3.462498664855957,-7.014208235937744,0.08921090622582994,-5.2383534503968505,-1.6866438793150635,5.631606896972656,10.298130436782687,-39.78067163233541,1.7758547855408946,12,2.9299983978271484,2.9299983978271484,5.094998359680176,4.124998092651367,0.23999786376953836,2,0.0014363468856080086,1.740008316071748,35.40999984741211,1.0447742923595038,34.450000762939446,1.106280798617126,35.4900016784668,0.0014363468856080086
12772,2023-12-21,35.06999969482422,35.25,34.810001373291016,34.919998168945305,8332500.0,0.007469069556908847,-1.378402342461234,-0.23437760770570693,33.55704139553896,43.63687793034195,2.7680117346922444,3.3408468722179947,4.021053029284246,4.508352388537425,9.48489178184732,0.4399986267089844,-0.47148599398139623,-3.013000297546384,-6.827437976926305,0.8014373818335372,-4.920219137236344,-1.1057814578564233,4.860279852783201,29.565224121707466,-18.63627698650864,1.9072188396899588,12,2.6700000762939453,2.6700000762939453,4.835000038146973,3.864999771118164,-0.2599983215332031,3,-0.00912459930450027,-1.4687432944710679,34.810001373291016,1.740008316071748,35.40999984741211,1.0447742923595038,34.450000762939446,-0.00912459930450027
12773,2023-12-22,35.2599983215332,35.81999969482422,35.20000076293945,35.2400016784668,5794600.0,0.0054176968452333,-11.400167849240864,0.13330959768068135,35.358642753072246,41.383282646231535,2.188975887642407,2.994875158903369,3.7627150326954606,4.262559507293517,10.17870426976597,0.75,-0.6503452921237951,-2.6265016555786147,-6.602319020972274,1.3493157098150448,-4.614410338275441,-0.6385929728817885,4.199858801230469,68.36151251629855,18.332649367692277,1.987908682696828,12,2.480001449584961,2.480001449584961,4.645001411437988,3.6750011444091797,-0.23999786376953125,4,-0.03346558555443513,-1.378402342461234,35.06999969482422,-1.4687432944710679,34.810001373291016,1.740008316071748,35.40999984741211,-0.03346558555443513
12774,2023-12-26,35.529998779296875,35.630001068115234,35.18000030517578,35.189998626708984,3900300.0,0.007657415502450027,-1.5000264911890304,17.002861503243036,37.51050726172101,39.17252094696989,1.4454809317966877,2.5724462386136935,3.4222351080974533,3.9537355489157022,10.939798664059136,0.4500007629394531,-0.8489029226740641,-2.1760011672973647,-6.239032692540654,1.8870303579459247,-4.207516929919009,-0.14448540467572002,3.4970697126105463,83.61577172167797,29.58244230993695,2.0315157626216434,12,2.210000991821289,2.210000991821289,4.185001373291016,3.405000686645508,-1.1800003051757884,1,-0.017731417817696715,-11.400167849240864,35.2599983215332,-1.378402342461234,35.06999969482422,-1.4687432944710679,34.810001373291016,-0.017731417817696715
12775,2023-12-27,35.40999984741211,35.65999984741211,35.09999847412109,35.560001373291016,6882000.0,-0.003377397579723218,2.2000217983651633,-0.4411807604707783,31.98197950510658,34.935768833246314,1.0434357806100394,2.5266421312933005,3.4618147821297924,4.043080023901055,12.096070874937013,0.5600013732910227,-1.0913035517393936,-2.1085000991821303,-6.2346285336882445,2.017628335323984,-4.171564316435187,-0.04543588192907322,3.218903104107561,59.40588824051517,10.345938393680555,2.0630642172530576,12,2.3299999237060547,2.3299999237060547,4.215000152587891,3.5249996185302734,-1.7900009155273366,2,-0.01129628713929931,-1.5000264911890304,35.529998779296875,-11.400167849240864,35.2599983215332,-1.378402342461234,35.06999969482422,-0.01129628713929931
12776,2023-12-28,35.849998474121094,35.9900016784668,35.34000015258789,35.400001525878906,5832800.0,0.012425829669726607,-1.2807083294294013,-2.999949137887188,34.78638854513005,34.131232043348895,-0.22787922196636856,1.9885502232300496,2.948397717185422,3.573875894577121,12.461923900250788,0.6500015258789062,-1.387265468885495,-1.541501426696776,-5.7108192044771044,2.6278163510835526,-3.6261603155869366,0.5431574621933848,2.4125921802418446,88.13532473410274,39.717366153624496,2.0846588888901625,12,-0.07499885559082031,1.8900012969970703,3.722501754760742,3.085000991821289,-1.9399986267089844,3,-0.01562057412632789,2.2000217983651633,35.40999984741211,-1.5000264911890304,35.529998779296875,-11.400167849240864,35.2599983215332,-0.01562057412632789
12777,2023-12-29,35.900001525878906,35.95000076293945,35.56999969482422,35.70000076293945,4634200.0,0.0013947853245770414,1.5333468967358823,0.4444491539791801,35.46972021086337,34.45721093966074,-0.6609198973903787,1.826639874656955,2.828879275226143,3.492905209375124,12.760985423999132,0.3800010681152344,-1.7170409342978985,-1.3609985351562486,-5.546265312773656,2.8242682424611587,-3.4536319239649487,0.7316348536524515,2.025581815099841,89.88765971308445,41.146629447594904,2.0926333888087036,12,-0.8800010681152344,1.8399982452392578,3.6224985122680664,3.0349979400634766,-1.8000030517578196,4,-0.02367694297187195,-1.2807083294294013,35.849998474121094,2.2000217983651633,35.40999984741211,-1.5000264911890304,35.529998779296875,-0.02367694297187195
12778,2024-01-02,36.47000122070313,36.66999816894531,35.58000183105469,35.75,7584600.0,0.015877428150339545,-1.05660160073703,3.599992370634608,36.90987194730026,35.28406363510501,-1.2038894293409115,1.1153528247712146,2.1990676689752533,2.8922236259480414,13.337607943292287,1.089996337890625,-2.293570451785108,-0.6649988174438377,-4.78227660887611,3.4522789739884345,-2.723637713159974,1.3936400782722984,1.145535391962163,87.2613384001599,40.53098392266202,2.0586388957161366,1,-1.1100025177002024,1.269998550415032,3.0524988174438406,2.4649982452392507,-2.720001220703132,1,-0.045516857467769345,1.5333468967358823,35.900001525878906,-1.2807083294294013,35.849998474121094,2.2000217983651633,35.40999984741211,-0.045516857467769345
12779,2024-01-03,36.18000030517578,36.66999816894531,35.900001525878906,36.52999877929688,6784000.0,-0.007951765994532622,1.4444444444444444,-0.4861081676768584,36.256327140291866,35.176846711373315,-0.718208219729604,1.2696127031968842,2.439805507324998,3.1505028739541032,13.945391860034457,0.7699966430664062,-2.472096101587958,-0.8274997711181626,-4.894433550104381,3.2394340078680557,-2.8609666606112683,1.205967118374943,1.1502933174411325,68.78993891623715,23.339571268668273,2.033466889493109,1,-0.4400005340576172,1.5599994659423828,3.3424997329711914,2.7549991607666016,-2.3400001525878906,2,-0.03206190817102239,-1.05660160073703,36.47000122070313,1.5333468967358823,35.900001525878906,-1.2807083294294013,35.849998474121094,-0.03206190817102239
12780,2024-01-04,36.02000045776367,36.31999969482422,35.970001220703125,36.09000015258789,5443600.0,-0.00442232852577451,-3.1176734583969123,0.19999999999999593,26.195020103755496,34.22505542919776,-0.5169421403886503,1.3009935120335996,2.576681422621647,3.2724191351853875,14.179808310443512,0.34999847412109375,-2.3359275359195664,-0.863499641418457,-4.889856066943466,3.162856784106552,-2.8766778541809614,1.1496785713440474,1.0478696140087322,51.127918749695255,11.596157106774385,2.013178212762503,1,-0.2800006866455078,1.7199993133544922,3.502499580383301,2.914999008178711,-1.6399993896484375,3,-0.04636318607493628,1.4444444444444444,36.18000030517578,-1.05660160073703,36.47000122070313,1.5333468967358823,35.900001525878906,-0.04636318607493628
12781,2024-01-05,36.310001373291016,36.5,35.7400016784668,35.90999984741211,4980000.0,0.008051108046691846,-1.0540554473003207,-5.71433242506812,39.60783903069764,34.89736627754872,-0.6389883841462591,0.8082816252978802,2.2516202313759948,2.952500160478479,15.096300566067967,0.7599983215332031,-2.0356900876794484,-0.41849880218505575,-4.270225526226611,3.433227921856499,-2.344362164205833,1.5073645598357217,0.5164390317044436,67.2729731791731,23.145349201300064,1.9258633620207792,1,-0.4250030517578125,1.4299983978271484,3.212498664855957,2.624998092651367,-2.1200027465820312,4,-0.07408433874048159,-3.1176734583969123,36.02000045776367,1.4444444444444444,36.18000030517578,-1.05660160073703,36.47000122070313,-0.07408433874048159
12782,2024-01-08,36.68999862670898,36.7400016784668,35.95000076293945,36.04999923706055,6027200.0,0.010465360480472974,1.1351217601088728,1.5999923706345547,60.67613870848618,37.71042138370582,-0.8549273301888363,0.2314396054222172,1.835742147311798,2.5523147090002354,15.467612940107713,0.7900009155273438,-1.8899170356309156,0.09399852752684978,-3.5565376675156983,3.744534722569398,-1.7312695699944243,1.9192666250481238,-2.6399993896484233,95.68939152282016,44.41794751438677,1.8252680975212756,1,-0.769998550415032,1.0500011444091868,2.8875017166137766,2.0750007629394602,-2.5699996948242045,0,-0.07576993413330713,-1.0540554473003207,36.310001373291016,-3.1176734583969123,36.02000045776367,1.4444444444444444,36.18000030517578,-0.07576993413330713
12783,2024-01-09,36.43999862670898,36.59000015258789,36.22999954223633,36.47000122070313,6096200.0,-0.0068138459895719095,1.6666666666666667,-0.046879097823259025,70.60041669496754,41.387077987399884,-0.4692928902186466,0.27750570660639795,2.0413807724669013,2.7769550263519065,16.078714459164495,0.45999908447264914,-1.6470114645913512,-0.017501449584969464,-3.4543963016973223,3.4193934025273833,-1.7359488756411494,1.7009459764712105,-2.3361993408203006,69.99969482421804,12.123868045382196,1.7184474260561775,1,-0.519998550415032,1.3000011444091868,2.9450006484985423,2.155000686645515,-1.5799980163574219,1,-0.06421515479621254,1.1351217601088728,36.68999862670898,-1.0540554473003207,36.310001373291016,-3.1176734583969123,36.02000045776367,-0.06421515479621254
12784,2024-01-10,36.63999938964844,36.77999877929688,36.400001525878906,36.63000106811523,5345800.0,0.005488495347880429,1.620696912695097,-0.33324856961228494,65.11057478266977,45.068033018240236,-0.553486770575013,-0.15738978310466223,1.8216393681154557,2.550105083174344,16.351178572145773,0.37999725341797586,-1.387499027779235,0.3264993667602525,-2.797190983535394,3.450189717055899,-1.2353458083875708,1.8883445419080758,-2.4834760559081985,86.53848269993229,22.694896406307016,1.5618451751478226,1,-0.5799999237060547,1.1000003814697266,2.7074995040893555,1.9549999237060547,-1.7299995422363281,2,-0.07887553050737561,1.6666666666666667,36.43999862670898,1.1351217601088728,36.68999862670898,-1.0540554473003207,36.310001373291016,-0.07887553050737561
12785,2024-01-11,36.209999084472656,36.56999969482422,35.97999954223633,36.40999984741211,6882000.0,-0.011735816384791375,1.269229358471188,-20.003433803877428,67.94869913856253,48.75273419528829,0.0021538495803312685,0.01920443182646636,2.2258506083226663,2.949684853879802,16.76614675074719,0.6599998474121094,-1.164346514445576,0.05799903869628764,-2.6973563493639574,2.8133544267565327,-1.3196786553338384,1.4356767327264137,-1.9485367329101493,45.19218425039125,-24.374280486549537,1.3776776940301243,1,-0.034999847412109375,1.5300006866455078,3.1374998092651367,2.385000228881836,-1.4799995422363281,3,-0.06545150488283369,1.620696912695097,36.63999938964844,1.6666666666666667,36.43999862670898,1.1351217601088728,36.68999862670898,-0.06545150488283369
12786,2024-01-12,36.06999969482422,36.59000015258789,36.04999923706055,36.5,4096400.0,-0.0038663185083721574,-1.297870268164405,2.149993324305251,63.22751749917242,51.8369338939893,0.19740109671746353,-0.24145641301950604,2.3221059007387197,3.0624518607170543,15.777193596016193,0.5400009155273438,-0.9829821137504595,0.1644996643066392,-1.3813127499196796,1.710312078532958,-0.6084065428065202,0.9374058714197986,-1.70779588615234,14.45773718971028,-57.68311202124625,0.7729062071131608,1,0.1100006103515625,1.6700000762939453,3.277499198913574,2.5249996185302734,0.1399993896484375,4,-0.04685330304983304,1.269229358471188,36.209999084472656,1.620696912695097,36.63999938964844,1.6666666666666667,36.43999862670898,-0.04685330304983304
12787,2024-01-16,35.70000076293945,35.9900016784668,35.459999084472656,35.90999984741211,7465100.0,-0.0102578024678458,1.8648576200589728,0.4883696172885506,55.555587665809306,53.90868008493475,0.5990421021440469,-0.047143871831231365,2.624139028585155,3.398638983655431,17.078591245092536,0.6100006103515625,-0.72510848294705,-0.09549922943115519,-1.324318916517889,1.1333204576555787,-0.7099090729745186,0.5189106141122082,-1.2410851554425761,18.18194954194713,-52.18822566444008,0.6144098435433668,1,0.4199981689453125,2.039999008178711,3.64749813079834,2.894998550415039,0.329998016357429,1,-0.04229697770197294,-1.297870268164405,36.06999969482422,1.269229358471188,36.209999084472656,1.620696912695097,36.63999938964844,-0.04229697770197294
12788,2024-01-17,35.59000015258789,36.060001373291016,35.279998779296875,35.5099983215332,7004100.0,-0.003081249523830709,-1.8888935983837014,-0.3809627611262489,50.78949191233824,55.52347617071768,0.6382008552817382,0.07455496468656264,2.6257758789140624,3.4698530855346235,16.868333713423805,0.7800025939941406,-0.5226491836881451,-0.21049976348876953,-1.4348913967953507,1.0138918698178117,-0.8226955801420601,0.40169605316452106,-1.0382412182190137,20.666758219400943,-46.04395352827089,0.6121958166532923,1,0.4399986267089844,2.1499996185302734,3.8349990844726562,3.0049991607666016,0.5400009155273366,2,-0.04130377112673955,1.8648576200589728,35.70000076293945,-1.297870268164405,36.06999969482422,1.269229358471188,36.209999084472656,-0.04130377112673955
12789,2024-01-18,35.29999923706055,35.439998626708984,34.880001068115234,35.36000061035156,6258100.0,-0.008148381969204865,4.090946923063584,-0.75,48.61460231072574,58.01454086038104,0.8831152820345523,0.4548195272519848,2.8063222617341026,3.7217017691647314,16.137792401262192,0.7099990844726562,-0.33371152627985623,-0.5430006027221665,-1.6201722146567121,0.534171009212379,-1.0815864086894393,-0.004414796754893757,-0.659110708894552,24.561309579579984,-41.29409494516963,0.5385858059672742,1,0.5300006866455078,2.440000534057617,4.125,3.2950000762939453,0.3300018310546875,3,-0.01246455060109597,-1.8888935983837014,35.59000015258789,1.8648576200589728,35.70000076293945,-1.297870268164405,36.06999969482422,-0.01246455060109597
12790,2024-01-19,35.040000915527344,35.38999938964844,34.810001373291016,35.189998626708984,9294800.0,-0.007365391704038271,1.1090866214913406,2.499904634751097,39.31401895873891,57.98189418571896,1.1057645626783312,0.722732044876075,2.968996638899796,3.938135920951005,15.297859486330106,0.5799980163574219,-0.20586453466000876,-0.78449897766113,-1.9048271303285773,0.33582917500631737,-1.3446630539948572,-0.22433490132740275,-0.3135479773161123,12.921331458844104,-48.045580461270006,0.560164076333724,1,0.7549991607666016,2.6999988555908203,4.384998321533203,3.5549983978271484,1.1699981689453125,4,-0.003710076047904076,4.090946923063584,35.29999923706055,-1.8888935983837014,35.59000015258789,1.8648576200589728,35.70000076293945,-0.003710076047904076
12791,2024-01-22,34.860000610351555,35.380001068115234,34.65999984741211,34.939998626708984,5031600.0,-0.0051369948765048745,-2.000007947293549,0.5333282469927485,36.7346760035967,55.32173166295346,1.1828402847977912,0.9556678129321412,3.056601350087348,4.073881436585097,14.645360544731867,0.720001220703125,-0.0460251080339944,-0.9669992446899514,-2.0779797200894663,0.1439812307095636,-1.5224894823897088,-0.4115090069901939,1.9199981689453267,14.285753211153654,-41.2456478801108,0.5554902376997579,1,0.8599987030029368,2.8799991607666087,4.374999046325691,3.734998703002937,0.9399986267089915,0,-0.003729233099227902,1.1090866214913406,35.040000915527344,4.090946923063584,35.29999923706055,-1.8888935983837014,35.59000015258789,-0.003729233099227902
12792,2024-01-23,34.75,35.11999893188477,34.509998321533196,34.90999984741211,6110200.0,-0.0031554965124954704,1.1034575745019475,2.000047684898015,25.1444844534507,50.27107252500714,1.1049048708572329,1.0966937053402006,3.076181215210241,4.134546538667408,14.008488305841604,0.6100006103515767,0.2351133522141211,-1.060999870300293,-2.2257974026837175,0.10379766208313157,-1.6433986364920088,-0.47860110410857715,1.9875988006591854,15.483948769947522,-34.54530835646938,0.5823987661917127,1,0.8949985504150391,2.989999771118164,4.885000228881836,3.844999313354492,1.0900001525878906,1,0.04201436214309795,-2.000007947293549,34.860000610351555,1.1090866214913406,35.040000915527344,4.090946923063584,35.29999923706055,0.04201436214309795
12793,2024-01-24,34.080001831054695,34.990001678466804,34.029998779296875,34.84999847412109,7287600.0,-0.019280522847346937,-1.2068962493313502,4.812483608706966,22.656243791176962,45.553924637063496,1.5700387875052684,1.7642087301226255,3.656747494767778,4.752089729986828,14.085102337820343,0.960002899169929,0.27000201044229044,-1.6719982147216754,-3.0536608328149057,-0.2903355966284451,-2.3628295237682906,-0.9811669056750603,2.568492950439449,3.546316111281458,-42.28770891275255,0.6908313090466157,1,1.2299976348876882,1.684997558593743,5.364997863769524,4.514997482299798,1.4099998474121023,2,0.05721821723804288,1.1034575745019475,34.75,-2.000007947293549,34.860000610351555,1.1090866214913406,35.040000915527344,0.05721821723804288
12794,2024-01-25,34.900001525878906,34.900001525878906,34.080001831054695,34.43000030517578,12960400.0,0.0240610226164073,2.4893513408219943,-0.6103938568243858,37.555556874217416,42.17690882991405,0.5333517554751026,0.9429360643724465,2.749197651190734,3.888660914900825,14.151986445534792,0.8199996948242116,0.11341645660277067,-0.8204986572265653,-2.2513233838676214,0.6103260694144907,-1.5359110205470898,-0.10508629390604085,1.5913834954833987,63.970761480550664,18.029506316355423,0.7154123633205265,1,0.40999794006347656,0.5049972534179688,3.4749984741210938,3.499998092651367,1.2999992370605469,3,0.03524353835125926,-1.2068962493313502,34.080001831054695,1.1034575745019475,34.75,-2.000007947293549,34.860000610351555,0.03524353835125926
12795,2024-01-26,35.009998321533196,35.029998779296875,34.65999984741211,34.90999984741211,6182300.0,0.0031517705113199845,4.285722070844686,0.2127621583013939,34.953640746692884,39.03536696852743,0.26287841220343466,0.8447462288039631,2.5714337094756345,3.737509409457786,14.0817558481247,0.3699989318847656,-0.08556383360086528,-0.6905017852783288,-2.1504862493659687,0.769482678809311,-1.4204940173221487,0.03949044676549107,1.3337035253051823,72.59243560943165,28.137101767943726,0.7299922320438192,1,0.03500175476074929,0.395000457763679,2.815002441406257,2.8400020599365305,1.2600021362304759,4,0.01770930523583325,2.4893513408219943,34.900001525878906,-1.2068962493313502,34.080001831054695,1.1034575745019475,34.75,0.01770930523583325
12796,2024-01-29,35.290000915527344,35.29999923706055,34.65999984741211,34.970001220703125,5454500.0,0.00799778941497209,2.764742841755677,3.2000457770659176,33.41233919730411,36.575006027582404,-0.15578503731094884,0.548774904394179,2.200052425093695,3.425226781344591,14.201030032508749,0.6399993896484375,-0.2611479839069375,-0.3824993133544936,-1.8518611138778738,1.0868624871688866,-1.1171802136161801,0.3521815869071929,0.9148787472585411,99.21273087170307,58.70847550495813,0.7346809002616883,1,-0.24500083923339844,0.11499786376953125,2.4499988555908203,2.4749984741210938,1.3799972534179688,0,0.02606965557035501,4.285722070844686,35.009998321533196,2.4893513408219943,34.900001525878906,-1.2068962493313502,34.080001831054695,0.02606965557035501
12797,2024-01-30,35.049999237060554,35.150001525878906,34.650001525878906,35.009998321533196,6400500.0,-0.006800840811573616,3.1665713014177634,0.12500298023512535,33.49169011966022,34.65302805061818,-0.019760441155007413,0.7608401385719645,2.3414235723158896,3.6256365757596853,14.330619151004534,0.6399993896484375,-0.43555006418069553,-0.580000877380364,-2.0706729214499546,0.9106711666892267,-1.3253368994151629,0.16533514465443488,1.0243875727159875,80.31496772527036,41.7430249021221,0.7453360220347959,1,-0.3150005340576243,0.354999542236321,2.69000053405761,2.7150001525878835,1.7800025939941335,1,0.021398003318841008,2.764742841755677,35.290000915527344,4.285722070844686,35.009998321533196,2.4893513408219943,34.900001525878906,0.021398003318841008
12798,2024-01-31,34.810001373291016,35.29999923706055,34.529998779296875,35.22999954223633,13440600.0,-0.006847300113940524,1.7500136239782016,-10.49971390424956,28.470592247989586,32.414804710314165,0.10947108179907161,0.9171197010251575,2.4840937215383008,3.812908374006703,15.147331660498914,0.7700004577636719,-0.5941513305846797,-0.7369987487792997,-2.2155475416594967,0.7415500441008973,-1.4762731452193947,0.0022756476607952436,1.1417221546567475,59.83615527726944,26.202614590508553,0.7392743964400978,1,-0.10000228881835938,0.5949974060058594,2.9299983978271484,2.954998016357422,2.1499977111816406,2,0.029589162271253855,3.1665713014177634,35.049999237060554,2.764742841755677,35.290000915527344,4.285722070844686,35.009998321533196,0.029589162271253855
12799,2024-02-01,35.02000045776367,35.060001373291016,34.459999084472656,34.810001373291016,5605700.0,0.006032722671300617,3.1379337560179947,-0.5,35.235730600630944,31.961661559413272,-0.16139510814393532,0.6490369456478646,2.1942865024212423,3.5507093674154504,16.03822010088523,0.6000022888183594,-0.6963795412968992,-0.4689996719360323,-1.9339419530676238,0.9959426091955592,-1.2014708125018316,0.263471468629767,0.816419585265038,66.66681804351478,33.07039996039964,0.7324711405657961,2,-0.3150005340576172,0.3849983215332031,2.719999313354492,2.7449989318847656,2.1699981689453054,3,0.01342093702340108,1.7500136239782016,34.810001373291016,3.1665713014177634,35.049999237060554,2.764742841755677,35.290000915527344,0.01342093702340108
12800,2024-02-02,34.34999847412109,34.700000762939446,33.939998626708984,34.700000762939446,5819500.0,-0.01913198100755742,3.3428409499623575,-1.6666848319709355,31.140327394894882,31.340067269557522,0.4474959547663957,1.251686274462969,2.7708584348049285,4.164085456170859,17.187587801500523,1.0800018310546875,-0.7921640829088119,-1.055501556396493,-2.58208587959453,0.47108276680154404,-1.8187937179955114,-0.29220939479747443,1.37803629308371,30.147034074206523,-5.627802453973366,0.763292161599019,2,0.270000457763679,1.010000228881843,3.3900012969970774,3.415000915527351,2.6599998474121165,4,0.05385741982527703,3.1379337560179947,35.02000045776367,1.7500136239782016,34.810001373291016,3.1665713014177634,35.049999237060554,0.05385741982527703
12801,2024-02-05,33.61999893188477,34.22999954223633,33.580001831054695,33.939998626708984,6336100.0,-0.021251807122678268,-2.2500381475548217,0.9142788634456097,28.86176214268211,31.753098123916565,1.09863705947091,1.8654681199282024,3.4034665508752724,4.832958664809034,18.30341865168287,0.769996643066392,-0.8829746848648625,-1.651000976562493,-3.3102823297305193,0.00828037660553349,-2.480641653146506,-0.8213602999784797,1.9649929440803575,2.3254163460024446,-34.20111279267895,0.8296406765840125,2,0.8200016021728445,1.5600013732910156,4.120000839233391,4.145000457763665,3.370002746582024,0,0.07882217757495735,3.3428409499623575,34.34999847412109,3.1379337560179947,35.02000045776367,1.7500136239782016,34.810001373291016,0.07882217757495735
12802,2024-02-06,33.90999984741211,34.150001525878906,33.459999084472656,33.61999893188477,6444500.0,0.008625845471169846,-1.2623008229732096,-0.9062537252938491,33.5294038449167,32.96122701877654,0.7565061975908094,1.4298259061432361,3.018080818105453,4.473795920349389,19.8034458823418,0.69000244140625,-0.9114610054467178,-1.2220001220703125,-2.8461671821629437,0.40216693802231873,-2.034083652116628,-0.4099165920239969,1.474493024061978,24.456561175092517,-13.494652228291471,0.8120835300463158,2,0.4699993133544922,1.2099990844726562,2.8474998474121094,3.854999542236328,2.6599998474121094,1,0.08139187065622577,-2.2500381475548217,33.61999893188477,3.3428409499623575,34.34999847412109,3.1379337560179947,35.02000045776367,0.08139187065622577
12803,2024-02-07,34.09999847412109,34.259998321533196,33.65999984741211,34.110000610351555,6946600.0,0.005603026469004124,2.870988383540021,-0.03449001604798695,37.99998321531907,33.01060772334339,0.6365862365203157,1.1125740535256057,2.722300096479934,4.20370149193171,21.304286276011368,0.5999984741210866,-0.9115775129000454,-0.9150014877319421,-2.478432269805573,0.6484292943416889,-1.6967168787687612,-0.13328609669512304,1.0535551429128276,39.99990463270434,0.3402954807262546,0.781715391036816,2,0.2800006866455149,1.020000457763679,2.2800016403198313,3.665000915527351,2.3800010681152415,2,0.08005875305259713,-1.2623008229732096,33.90999984741211,-2.2500381475548217,33.61999893188477,3.3428409499623575,34.34999847412109,0.08005875305259713
12804,2024-02-08,33.75,33.97999954223633,33.529998779296875,33.97999954223633,5935400.0,-0.010263885330866085,2.9130579005854744,22.995041952707858,37.32807619207491,33.2744338839414,0.9010577941093345,1.301698563866637,2.961880336650907,4.473789528222781,23.168547696222593,0.5699996948242116,-0.8718346812440245,-1.120499992370604,-2.582473931128682,0.34147394638747386,-1.851486961749643,-0.3895130229915651,1.2003270731265658,23.38713895015995,-18.84276784435579,0.7309869693790394,2,0.6299991607666016,1.3699989318847656,2.799999237060547,4.0149993896484375,2.8499984741210938,3,0.09511108398437496,2.870988383540021,34.09999847412109,-1.2623008229732096,33.90999984741211,-2.2500381475548217,33.61999893188477,0.09511108398437496
12805,2024-02-09,33.84000015258789,33.900001525878906,33.34999847412109,33.639999389648445,6520400.0,0.0026666711877894045,2.437481373752831,-0.8695702652048851,39.7999876403714,33.984172599837756,0.7013997238141627,1.0804347187442573,2.75958640178154,4.306145759113107,24.733899549435982,0.5500030517578196,-0.753602629282554,-0.9119998931884794,-2.299107781363702,0.47510799498674317,-1.6055538372760907,-0.21844594910086812,0.9314875619002052,53.84634732195709,7.747846631931068,0.6935539440876103,2,0.4849987030029297,1.2249984741210938,2.8999996185302734,3.924999237060547,2.970001220703125,4,0.09899522633024871,2.9130579005854744,33.75,2.870988383540021,34.09999847412109,-1.2623008229732096,33.90999984741211,0.09899522633024871
12806,2024-02-12,34.380001068115234,34.5,33.580001831054695,33.790000915527344,7862500.0,0.015957473791147425,1.216868355861532,2.949989509622642,46.593009474927285,35.439874750422995,0.02094284593928819,0.42934433924738613,2.136074521262195,3.697559286850776,25.978334730582414,0.9199981689453054,-0.7422252580403779,-0.287499046325685,-1.535468326514966,0.960470233863596,-0.9114836864203255,0.3364855937689555,0.1924781527214776,89.56532411615247,37.958689287628474,0.6239846400946406,2,-0.05500221252441406,0.68499755859375,2.3599987030029297,3.384998321533203,2.1800003051757812,0,0.0764978816669406,2.437481373752831,33.84000015258789,2.9130579005854744,33.75,2.870988383540021,34.09999847412109,0.0764978816669406
12807,2024-02-13,34.189998626708984,34.65999984741211,33.5,34.419998168945305,9168800.0,-0.005526539717954249,2.2675918612960246,-0.3898296317848132,51.1110785727331,37.95548434206116,0.08507137635758255,0.5274642745464035,2.2347678214180604,3.8210071040601434,26.55717855098207,1.1599998474121094,-0.7355501008196654,-0.40200138092041016,-1.5669025106280259,0.7628997487872056,-0.984451945774218,0.1804491839333977,-0.8400001525878977,64.12208183245072,6.170269610354637,0.5824505648538076,2,0.015001296997070312,0.875,2.622500419616699,3.575000762939453,2.8400001525878977,1,0.08189538356899706,1.216868355861532,34.380001068115234,2.437481373752831,33.84000015258789,2.9130579005854744,33.75,0.08189538356899706
12808,2024-02-14,34.11999893188477,34.490001678466804,34.040000915527344,34.25,6822200.0,-0.0020473734318763315,-2.1034845634759307,0.5652231602341763,40.71425652017929,38.564209444233185,0.05241295195930462,0.5077195635855603,2.1952880653817957,3.8292773430694993,26.98705753054306,0.45000076293946023,-0.7509727701706197,-0.39850101470946697,-1.4808435129093311,0.6838414834903972,-0.939672263809399,0.1426702343904651,-0.7438004302978669,58.778599279577016,1.5225390824916758,0.5411712490999304,2,-0.0949993133545064,0.9449996948242116,2.710000991821282,3.6450004577636648,2.5800018310546804,2,0.07180541733985657,2.2675918612960246,34.189998626708984,1.216868355861532,34.380001068115234,2.437481373752831,33.84000015258789,0.07180541733985657
12809,2024-02-15,34.860000610351555,34.939998626708984,34.299999237060554,34.310001373291016,5052500.0,0.021688209309269846,-1.2455980672319833,-4.230728601191526,48.44723047773695,40.48719867566009,-0.7964239792031407,-0.2813613999588327,1.3605305194503217,3.035214380001001,26.76321676102183,0.8199996948242116,-0.73650466607765,0.36350059509276633,-0.6686827544876195,1.3956839446731522,-0.15259107969743013,0.8795922698829628,-1.4581260818481425,94.96867869935588,38.01456021462607,0.5160916747901946,2,-0.7150020599365163,0.20499801635742898,1.9699993133544993,2.904998779296882,1.9899978637695384,3,0.046471569234675325,-2.1034845634759307,34.11999893188477,2.2675918612960246,34.189998626708984,1.216868355861532,34.380001068115234,0.046471569234675325
12810,2024-02-16,34.90999984741211,35.139999389648445,34.43000030517578,34.759998321533196,7831000.0,0.0014342867522987301,1.3278635215248458,0.2727304253740307,45.86955566262498,42.376953511209294,-0.8477871196741518,-0.36005981181622815,1.2218174568032225,2.9294587148029265,26.341449600626166,0.7099990844726634,-0.6772232582044211,0.4199998855590792,-0.5993296761141806,1.439329447232339,-0.08966489527755073,0.9296646663957091,-1.4466003549804753,85.97563244912922,32.947281209571344,0.5096647808366292,2,-0.6650009155273438,0.05999946594238281,1.989999771118164,2.854999542236328,1.6500015258789062,4,0.048410158524657465,-1.2455980672319833,34.860000610351555,-2.1034845634759307,34.11999893188477,2.2675918612960246,34.189998626708984,0.048410158524657465
12811,2024-02-20,34.72999954223633,35.34000015258789,34.68000030517578,34.900001525878906,6695100.0,-0.0051561244904767545,-3.8888794698992637,-1.13333502873704,46.47577499676496,43.81543919474799,-0.5518028496392233,-0.20058218034605346,1.27984672693335,3.0704520330618976,25.66422706525898,0.6599998474121094,-0.6798834188921177,0.24649963378906392,-0.7645196426671816,1.2575189102453095,-0.2590100044390553,0.7520092720171832,-1.1660040559716833,66.84779566492864,16.557569963485257,0.5055096382281216,2,-0.38500022888183594,0.23999977111816406,2.2274999618530273,3.0349998474121094,2.5800018310546875,1,0.05989063802103223,1.3278635215248458,34.90999984741211,-1.2455980672319833,34.860000610351555,-2.1034845634759307,34.11999893188477,0.05989063802103223
12812,2024-02-21,36.209999084472656,36.459999084472656,35.5,35.68000030517578,12107200.0,0.04261444174326723,-1.1573027928746549,-3.1176035005048806,62.11070140899552,46.494407882934254,-1.8676397192120646,-1.6502006730514438,-0.30518426024329415,1.5652441610097867,25.34012708529835,1.7299995422363281,-0.5620638687548407,1.6534992218017592,0.38373280049885494,2.9232656431046635,1.018616011150307,2.2883824324532114,-2.5039232249021524,89.66941367112871,38.91008981657505,0.6348832106514518,2,-1.3050003051757812,-1.3050003051757812,0.7500009536743164,1.5550003051757812,1.3600006103515625,2,0.00966590162020875,-3.8888794698992637,34.72999954223633,1.3278635215248458,34.90999984741211,-1.2455980672319833,34.860000610351555,0.00966590162020875
12813,2024-02-22,36.02999877929688,36.20000076293945,35.380001068115234,36.02999877929688,7518300.0,-0.004971011039129225,3.823471334006709,0.0,58.78258827369486,48.87824255866981,-1.5478513557610682,-1.3877728926049784,-0.23028157597195076,1.733423271021131,24.483497961798577,0.8299980163574219,-0.35900876104217616,1.3759990692138757,-0.03168521136006319,2.7836833497878146,0.6721569289269027,2.0798412095008487,-2.048530597236166,80.09257705777351,30.05059626605786,0.7038421402869706,2,-1.125000000000007,-1.125000000000007,0.9000005722045827,1.7350006103515554,1.200000762939446,3,0.027754649844023982,-1.1573027928746549,36.209999084472656,-3.8888794698992637,34.72999954223633,1.3278635215248458,34.90999984741211,0.027754649844023982
12814,2024-02-23,36.13000106811523,36.40999984741211,35.86000061035156,35.880001068115234,4552300.0,0.002775528509754155,-2.793086211886033,100.0,67.18147855486444,51.92063043805793,-1.4245541056000164,-1.4660680309659497,-0.4463801354475052,1.6234983301826347,23.668653428188176,0.5499992370605469,-0.18419173622358187,1.414501380920406,-0.13841774343687518,2.967420505277687,0.6380418187417689,2.190960943099043,-1.9006797958133177,83.7439303056266,29.897136983728387,0.7764595621786395,2,-1.1500015258788991,-1.2250022888183523,0.7549982070922923,1.6349983215332102,1.4500007629394602,4,0.01577635422012902,3.823471334006709,36.02999877929688,-1.1573027928746549,36.209999084472656,-3.8888794698992637,34.72999954223633,0.01577635422012902
12815,2024-02-26,35.630001068115234,36.06999969482422,35.290000915527344,36.06999969482422,6997400.0,-0.013838914619940135,2.5454600625959096,-1.7599945068359875,70.30303310537667,54.55507750810786,-0.7196155466135963,-0.9668060409710648,-0.06810101067705432,2.1294087061966707,22.720908058897866,0.8400001525878835,-0.05239626227305649,0.8835012435913114,-0.7181599165838009,2.4851624037664237,0.08267066350375529,1.6843318236788676,-1.1776120145962494,53.37086597973494,-6.704159964213126,0.8008305800875546,2,-0.6500015258789062,-0.7250022888183594,1.154998779296875,2.134998321533203,1.5799980163574219,0,0.034240734477485546,-2.793086211886033,36.13000106811523,3.823471334006709,36.02999877929688,-1.1573027928746549,36.209999084472656,0.034240734477485546
12816,2024-02-27,36.209999084472656,36.400001525878906,35.72999954223633,35.880001068115234,6158500.0,0.016278360902898026,-1.12698681812402,-0.7499978325516069,71.94655057566263,56.870129952877804,-1.1317445268921489,-1.554021654082078,-0.8158810965935146,1.5517282058180228,22.351756289246076,0.7700004577636719,0.1397969244212618,1.417499351501462,-0.29863949446210825,3.1336381974650322,0.5594299285196769,2.275568774483247,-1.5568490278583056,78.63244519216975,13.471452558975244,0.8580694229817838,2,-0.9599990844726562,-1.3050003051757812,0.5575008392333984,1.5550003051757812,1.0100021362304759,1,0.00966590162020875,2.5454600625959096,35.630001068115234,-2.793086211886033,36.13000106811523,3.823471334006709,36.02999877929688,0.00966590162020875
12817,2024-02-28,35.79999923706055,36.33000183105469,35.66999816894531,36.04999923706055,5618800.0,-0.011322835067066439,-1.588238814008108,-0.7575803114198851,65.5677642881648,59.63163081598731,-0.5245065032552887,-1.1435849422886903,-0.4819493493858502,1.9559367846919997,21.91779606471686,0.660003662109375,0.3161199470636902,0.9699995040893583,-0.8017081951363068,2.7417072033150234,0.08414565447652222,1.8558533537021944,-0.9661642776603685,45.53560784874711,-21.865914395149424,0.8858538496128328,2,-0.4200000762939453,-0.8950004577636719,0.9300003051757812,1.9400005340576172,1.5400009155273438,2,0.042178831519842586,-1.12698681812402,36.209999084472656,2.5454600625959096,35.630001068115234,-2.793086211886033,36.13000106811523,0.042178831519842586
12818,2024-02-29,35.84000015258789,36.27999877929688,35.61999893188477,35.939998626708984,11354100.0,0.0011173440329554918,-1.4444397349496962,0.399993896484375,70.29124257523665,62.05874327126506,-0.32951979551124566,-1.1620429948273667,-0.5214285254969582,1.9103184098968953,21.708825953671308,0.6599998474121094,0.42676331549441215,0.9585004806518569,-0.8697376619365684,2.786738623240282,0.04438140935764068,1.872619551946073,-0.8435487806804645,49.107121569749424,-22.87621267406523,0.9141190712942127,2,-0.3950004577636719,-0.9350013732910156,0.8524990081787109,1.8999996185302734,1.9399986267089915,3,0.048270076307781684,-1.588238814008108,35.79999923706055,-1.12698681812402,36.209999084472656,2.5454600625959096,35.630001068115234,0.048270076307781684
12819,2024-03-01,35.4900016784668,35.61999893188477,34.97999954223633,35.220001220703125,4947100.0,-0.009765582383676974,1.4151149818259958,-2.7000457770656903,65.24954167254278,64.2120750501448,0.1332555656289145,-0.8169112803725582,-0.14143710021372868,2.241909149824494,21.104564171725308,0.8600006103515625,0.5251311395665397,0.5850019454956055,-1.2627111229374037,2.4327150139286147,-0.33885458872089913,1.50885847971211,0.9699974060058594,35.915593224892206,-36.777255390043464,0.9238565342165044,3,0.07999801635742188,-0.5850028991699219,0.04749774932861328,2.2399978637695312,2.379997253417976,4,0.04902783267055355,-1.4444397349496962,35.84000015258789,-1.588238814008108,35.79999923706055,-1.12698681812402,36.209999084472656,0.04902783267055355
12820,2024-03-04,36.20000076293945,36.27999877929688,35.27000045776367,35.34000015258789,5248600.0,0.020005608647334583,-1.0199966430664205,3.185182045521977,66.30823564156637,66.41568178845608,-0.4185258730127188,-1.4558486215125015,-0.8435229671909354,1.507544447091533,20.1220981704097,1.0099983215332102,0.7162136431655597,1.2025009155273452,-0.7122387461685236,3.117240577223214,0.24513108467940725,2.159870746375283,0.23039833068847315,85.91545890475359,14.722488715740553,0.957369830847935,3,-0.48000144958496094,-1.2950019836425781,-0.8425016403198242,1.529998779296875,0.7099990844726562,0,0.038121575663833784,1.4151149818259958,35.4900016784668,-1.4444397349496962,35.84000015258789,-1.588238814008108,35.79999923706055,0.038121575663833784
12821,2024-03-05,36.27000045776367,36.9900016784668,36.13000106811523,36.25,9773800.0,0.0019336931864344375,-5.615432017253974,0.02325632973155196,69.04763900940833,67.18645263294638,-0.27614298585250907,-1.3883172692614139,-0.885290185079171,1.404077899662731,18.990237603424582,0.8600006103515696,0.8295872157361259,1.14000053405762,-0.7398206497141899,3.01982171782943,0.20008994217171505,2.079911125943525,-1.2900009155273438,64.17908181662902,-7.581624140992872,0.9399105918859045,3,-0.2849998474121094,-1.1000003814697266,-1.0450010299682617,1.4599990844726562,0.529998779296875,1,0.025916697404060107,-1.0199966430664205,36.20000076293945,1.4151149818259958,35.4900016784668,-1.4444397349496962,35.84000015258789,0.025916697404060107
12822,2024-03-06,36.66999816894531,36.72999954223633,36.31999969482422,36.31999969482422,5743400.0,0.011028334880983426,-1.342866485013624,17.499523173755485,72.0207298264016,68.6573572499138,-0.6750126162230359,-1.6558365778033064,-1.2602071238336663,0.9604644738173818,17.67719989565534,0.45999908447265625,0.975758397772843,1.4019983291625948,-0.5057433154051978,3.3097399737303874,0.4481275068786985,2.355869151446491,-1.6497985839843778,84.07944430737697,10.235550279573829,0.9538708222838977,3,-0.68499755859375,-1.4999980926513672,-1.4449987411499023,1.0600013732910156,-0.18999862670898438,2,0.014998720458720971,-5.615432017253974,36.27000045776367,-1.0199966430664205,36.20000076293945,1.4151149818259958,35.4900016784668,0.014998720458720971
12823,2024-03-07,36.83000183105469,37.2599983215332,36.70000076293945,37.0,5659300.0,0.004363339789988707,-1.60463795887227,-0.48571117166212535,68.9059651332217,68.84896686973127,-0.7929936160518238,-1.687339367458378,-1.3988788065238538,0.7606858017975213,16.71145625349405,0.5900001525878906,1.1513593971981066,1.425501823425293,-0.5206413789972615,3.3716450258478474,0.4524302222140193,2.3985734246365666,-1.770406204223633,81.14049470626816,9.556945340624708,0.9730716012112756,3,-0.7100028991699219,-1.525003433227539,-1.7600030899047852,0.8999977111816406,-0.5600013732910156,3,0.01384736074335935,-1.342866485013624,36.66999816894531,-5.615432017253974,36.27000045776367,-1.0199966430664205,36.20000076293945,0.01384736074335935
12824,2024-03-08,36.959999084472656,37.08000183105469,36.52999877929688,37.0,6904700.0,0.003529656447324836,4.499904634751026,0.2353020375190737,69.37618488239703,68.74598373384465,-0.8860520640027261,-1.6490697857927756,-1.5142979353294592,0.5893496216075107,15.456772604681612,0.5500030517578054,1.1215723070603545,1.3949991226196303,-0.5055548618415102,3.295553107080771,0.44472213038906006,2.3452761148502006,-1.8123873498535161,84.92464527111217,14.53528766471969,0.9502769922305694,3,-0.8400001525878906,-1.6550006866455078,-1.9025001525878906,0.7700004577636719,-1.2099990844726562,4,0.022186139478794553,-1.60463795887227,36.83000183105469,-1.342866485013624,36.66999816894531,-5.615432017253974,36.27000045776367,0.022186139478794553
12825,2024-03-11,37.18999862670898,37.38999938964844,36.7400016784668,37.09000015258789,5064000.0,0.0062229314917094936,1.5999908447265625,-2.4999046347509193,73.0337150890669,68.86677979088957,-0.9739120764256555,-1.7025165606019712,-1.7228776527303538,0.3154161764673873,14.050483206900205,0.6499977111816406,1.1367835073282322,1.457498741149898,-0.3927571562176624,3.3077546385174585,0.5323707924661178,2.3826266898336783,-1.957891428613273,84.12690243141813,12.740582999018315,0.9251279486837801,3,-1.0049991607665945,-1.8199996948242116,-2.1349992752075124,0.5400009155273509,-0.7700004577636648,0,0.0182844939576694,4.499904634751026,36.959999084472656,-1.60463795887227,36.83000183105469,-1.342866485013624,36.66999816894531,0.0182844939576694
12826,2024-03-12,37.0099983215332,37.11000061035156,36.77999877929688,37.0,11600300.0,-0.004840019140159413,2.1428311928937944,0.09998474097811041,59.900987761800415,68.23713795462686,-0.7470592138748771,-1.3864657936335192,-1.5372921526163168,0.45174619528160775,13.805234899977217,0.40999984741209516,1.0946867350186693,1.145998573303224,-0.6730976529853052,2.9650947995917534,0.23645046015895588,2.0555466864474923,-1.6484175919443373,64.48587135553701,-4.398243999389038,0.9095481131442662,3,-0.8249988555908203,-1.6399993896484375,-2.0199995040893555,0.6750011444091797,-0.3299980163574219,1,-0.002701931333590757,1.5999908447265625,37.18999862670898,4.499904634751026,36.959999084472656,-1.60463795887227,36.83000183105469,-0.002701931333590757
12827,2024-03-13,36.9900016784668,37.41999816894531,36.95000076293945,37.209999084472656,8789100.0,-0.0005403038090594503,-2.133324008494081,-22.003433803891646,62.37119230137735,67.3571323686425,-0.6040290705408111,-1.2078726837864195,-1.5134395171678676,0.42990801978253046,13.95547504210754,0.4699974060058594,1.078342090140751,0.9860017776489229,-0.717979774630308,2.689983329928154,0.13401100150930745,1.8379925537885384,-1.5067158292743557,51.68575445334026,-15.12868697915382,0.8519907761396159,3,-0.7900028228759766,-1.6050033569335938,-2.1800012588500977,0.5149993896484375,0.55999755859375,2,-0.005136589153410531,2.1428311928937944,37.0099983215332,1.5999908447265625,37.18999862670898,4.499904634751026,36.959999084472656,-0.005136589153410531
12828,2024-03-14,36.56999969482422,37.08000183105469,36.36999893188477,36.95000076293945,9924900.0,-0.01135447322477623,1.218747951100572,1.7272979487090565,55.238087452986164,66.24474856646954,-0.07776473643171045,-0.6270614821841605,-1.1127581038668097,0.8074435695490223,13.771184358939578,0.7100028991699148,0.9921523381206185,0.44349975585937784,-1.0263837553766706,1.9133832670954263,-0.2914419997586464,1.178441511477402,-0.9317768600515492,19.047705548753136,-43.74053658344983,0.734941755618024,3,-0.22500038146972656,-1.1850013732910156,-1.8200006484985352,0.875,1.0999984741210938,3,-0.0024610378271517908,-2.133324008494081,36.9900016784668,2.1428311928937944,37.0099983215332,1.5999908447265625,37.18999862670898,-0.0024610378271517908
12829,2024-03-15,36.47999954223633,36.93000030517578,36.209999084472656,36.54999923706055,17634800.0,-0.0024610378271517908,-1.3606573779923457,0.18420920544094765,61.21372005105064,65.67869127863446,0.1871116096520069,-0.43160063523498593,-1.0341736529301855,0.8615273935306718,14.318795919985405,0.720001220703125,0.9723527687937192,0.2724996566772475,-1.0771490221345204,1.6221483354890154,-0.40232468272863287,0.9473239960831279,-0.6992346807298446,22.31410430209903,-39.94421901530592,0.6748243394058829,3,0.2950000762939453,-1.095001220703125,-1.7300004959106445,0.9650001525878906,1.0800018310546875,4,-0.0057565539229110785,1.218747951100572,36.56999969482422,-2.133324008494081,36.9900016784668,2.1428311928937944,37.0099983215332,-0.0057565539229110785
12830,2024-03-18,36.599998474121094,36.97999954223633,36.38000106811523,36.540000915527344,7371100.0,0.003289444446012979,-2.157909530788764,-0.8571117166212534,55.85585688788896,64.21293770957675,0.14507552770746202,-0.44111351490602146,-1.1592711929753534,0.7203156886170632,15.258371931094745,0.5999984741211009,0.9316021319455103,0.3079986572265625,-0.9042297316381394,1.5202270460912644,-0.29811553720578843,0.9141128516589134,-0.6880949480195042,32.23137890376236,-26.80090582734089,0.6061141944323508,3,0.21500015258789062,-1.2150001525878906,-1.8499994277954102,0.845001220703125,1.1700019836425781,0,-0.023224002993391002,-1.3606573779923457,36.47999954223633,1.218747951100572,36.56999969482422,-2.133324008494081,36.9900016784668,-0.023224002993391002
12831,2024-03-19,36.810001373291016,37.0,36.5,36.5099983215332,6947300.0,0.005737784369537868,-2.125002980235081,5.000254323499491,66.13423358642802,63.55888257180191,0.02204549726150873,-0.5136322732516589,-1.3813865971582686,0.48276094297677474,16.50795465449139,0.5,0.9554719670969334,0.41400146484375,-0.5692556670979698,1.3972585967854698,-0.07762710112711346,0.9056300308146135,-0.7774502757619288,49.587003537267414,-10.69182094974591,0.49162856597086013,3,0.00499725341796875,-1.3500022888183594,-2.1150026321411133,0.5799980163574219,0.8499984741210938,1,-0.010595033680946497,-2.157909530788764,36.599998474121094,-1.3606573779923457,36.47999954223633,1.218747951100572,36.56999969482422,-0.010595033680946497
12832,2024-03-20,36.560001373291016,37.13000106811523,36.349998474121094,36.63000106811523,5654600.0,-0.0067916324551239304,-2.183648366705044,-0.23332994252578884,60.77847320571981,62.65582791319058,0.2847456284561858,-0.24882386084190955,-1.1589041791014978,0.701240255839835,16.19965466817651,0.7800025939941335,0.9149704876443394,0.1465013504028292,-0.8352746326782636,1.128277333483922,-0.3443866411377172,0.6373893419433756,-0.41645451004863077,38.043645018306655,-22.671436851752986,0.49088799154054624,3,0.25499725341796875,-1.1000022888183594,-1.8650026321411133,0.8299980163574219,0.7599983215332031,2,0.0032822463724639928,-2.125002980235081,36.810001373291016,-2.157909530788764,36.599998474121094,-1.3606573779923457,36.47999954223633,0.0032822463724639928
12833,2024-03-21,37.02999877929688,37.18000030517578,36.52999877929688,36.63999938964844,6612800.0,0.01285550843412242,-1.131150411486631,-5.571444141690041,72.25432378885967,62.97562112501977,-0.1719848128054977,-0.6746522954885208,-1.6434656287839218,0.1997400737708901,16.101086305896768,0.6500015258788991,0.8663553809826325,0.5664987564086985,-0.43470545509210723,1.5677029679095043,0.06589665065829564,1.0671008621591014,-0.784335811598261,84.53594462796991,19.829463895984787,0.5006021057504022,3,-0.21500015258789773,-1.299999237060554,-2.3949995040893626,0.3600006103515554,0.69000244140625,3,0.014042680931828588,-2.183648366705044,36.560001373291016,-2.125002980235081,36.810001373291016,-2.157909530788764,36.599998474121094,0.014042680931828588
12834,2024-03-22,36.70000076293945,37.27999877929688,36.68000030517578,37.27999877929688,5160900.0,-0.008911639946959093,1.0689673316101105,-1.4871767283539956,58.11689839757643,61.318197048187486,0.1310335116408794,-0.31596131945603645,-1.3386141497311286,0.5074929358654714,15.793358827562514,0.5999984741211009,0.7499267915983054,0.20800075531006001,-0.7856541632881218,1.2016556739082418,-0.2888267039890309,0.7048282146091509,-0.3603909791410942,37.634642361993855,-23.38155896771749,0.4968274592990917,3,0.11499786376953125,-0.8400020599365234,-2.155001640319824,0.6899986267089844,0.8800010681152344,4,0.026430446480681935,-1.131150411486631,37.02999877929688,-2.183648366705044,36.560001373291016,-2.125002980235081,36.810001373291016,0.026430446480681935
12835,2024-03-25,36.849998474121094,36.959999084472656,36.56999969482422,36.75,5381600.0,0.004087131009902212,1.4374985098824595,-0.1724117519385942,59.17720640339557,61.23777689725362,-0.08075767814069934,-0.38986199268877897,-1.4986715629225102,0.3355771123107303,16.331058920573216,0.3899993896484375,0.6572787091039061,0.29699859619140767,-0.6207347682178437,1.214731960600659,-0.16186808601322156,0.7558652783960369,-0.4239576195109791,53.76342321796229,-6.56961723996821,0.4588666822046274,3,-0.034999847412109375,-0.9249992370605469,-2.244999885559082,0.5400009155273438,0.9900016784667969,0,0.019267379337031487,1.0689673316101105,36.70000076293945,-1.131150411486631,37.02999877929688,-2.183648366705044,36.560001373291016,0.019267379337031487
12836,2024-03-26,36.560001373291016,36.959999084472656,36.52000045776367,36.77000045776367,5883000.0,-0.007869663849070063,-2.0344637078740364,-2.100022888532845,48.19676887998929,59.662840961543836,0.15499381895853048,-0.07620628666246887,-1.2177980757366242,0.5939233960033761,16.45026555339866,0.4399986267089844,0.5379932545026165,-0.010498619079591265,-0.9139293207272985,0.892932082568116,-0.4622139699034449,0.44121673174426235,-0.054443933534088274,22.580949490143144,-33.31291289208275,0.4517153508238545,3,0.18499755859375,-0.5100021362304688,-1.9525022506713867,0.8299980163574219,1.3299980163574219,1,0.03309625380256742,1.4374985098824595,36.849998474121094,1.0689673316101105,36.70000076293945,-1.131150411486631,37.02999877929688,0.03309625380256742
12837,2024-03-27,37.310001373291016,37.31999969482422,36.77000045776367,36.849998474121094,7988300.0,0.02051422242417944,1.291665673254973,-2.1904995458673935,56.593422140618166,59.813433704614056,-0.6088698215749204,-0.7455027253018756,-1.9564667366302615,-0.19310815325157904,16.85978155945248,0.7599983215332031,0.3872343631806814,0.6640012741088839,-0.22049370057052897,1.5484962487882967,0.22175378676917745,1.1062487614485903,-0.7900009155273438,98.75020861645567,44.14760257695876,0.4422474873397052,3,-0.5450019836425781,-1.1100025177001953,-2.6525020599365234,0.07999801635742188,0.09999847412109375,2,0.009380821796797001,-2.0344637078740364,36.560001373291016,1.4374985098824595,36.849998474121094,1.0689673316101105,36.70000076293945,0.009380821796797001
12838,2024-03-28,37.56999969482422,37.70000076293945,37.18000030517578,37.22999954223633,5855300.0,0.0069685958714365,-1.3636458215929879,0.7391261081211076,58.09021734731047,59.46637784864293,-0.7957861393265375,-0.9162237199641083,-2.198332697182053,-0.5076836937641502,17.552882809650303,0.5200004577636719,0.354612831823367,0.8374996185302734,-0.0534570971928261,1.728456334253373,0.3920212606687201,1.2829779763918268,-1.0499992370605469,88.98296317848252,36.63723213005617,0.4454783578615514,3,-0.5450000762939453,-1.2299995422363281,-2.6650009155273438,-0.18000030517578125,-0.020000457763671875,3,-0.006654245462622166,1.291665673254973,37.310001373291016,-2.0344637078740364,36.560001373291016,1.4374985098824595,36.849998474121094,-0.006654245462622166
12839,2024-04-01,37.22999954223633,37.70000076293945,37.060001373291016,37.70000076293945,4857000.0,-0.009049777890595245,1.723394584767223,-1.3823559110951542,50.51547709405819,58.87300231599506,-0.3779565973314192,-0.4629175417782605,-1.8344281384540864,-0.2225565320871823,19.049249644066183,0.6399993896484375,0.303668269349501,0.41049957275390625,-0.2888071818404967,1.1098063273483092,0.06084619545670478,0.7601529500511077,-0.5919990539550781,60.16939837713768,11.3545177729548,0.3496533772972013,4,-0.2049999237060547,-0.8899993896484375,-2.325000762939453,0.15999984741210938,0.6800003051757812,0,0.013161474200688916,-1.3636458215929879,37.56999969482422,1.291665673254973,37.310001373291016,-2.0344637078740364,36.560001373291016,0.013161474200688916
12840,2024-04-02,37.58000183105469,37.68000030517578,37.04999923706055,37.06999969482422,7306800.0,0.00940108227563341,-1.2909002635594395,-1.085108109862996,57.03709494659881,57.862209133791815,-0.6418205811865718,-0.7422902868668899,-2.1475843015102143,-0.617331372094597,19.88235071406005,0.6300010681152344,0.32576598381019295,0.6915018081665067,-0.022605049236005925,1.4056086655690194,0.3344483794652504,1.048555236867763,-0.83580131530762,89.83060162286232,41.22179309549502,0.3570534287012561,4,-0.5550022125244141,-1.2400016784667969,-2.637502670288086,-0.19000244140625,0.23999786376953125,1,0.0,1.723394584767223,37.22999954223633,-1.3636458215929879,37.56999969482422,1.291665673254973,37.310001373291016,0.0
12841,2024-04-03,37.209999084472656,37.68999862670898,37.20000076293945,37.61999893188477,4792200.0,-0.009845735193026894,-1.2790784325901676,-0.8039179020749013,52.49997182324417,56.94237564685008,-0.23368578284646446,-0.3143724676951507,-1.7384723704774387,-0.29023648225414433,19.972133632795437,0.48999786376952414,0.3242731506342196,0.2744991302490263,-0.39023602581793426,0.9392342863159868,-0.05786844778445044,0.606866708282503,-0.3702185440063488,47.31166476615503,-0.8704251106664103,0.3323675780334795,4,-0.09999847412109375,-0.8699989318847656,-2.2674999237060547,0.18000030517578125,1.1200027465820312,2,0.016930961666648647,-1.2909002635594395,37.58000183105469,1.723394584767223,37.22999954223633,-1.3636458215929879,37.56999969482422,0.016930961666648647
12842,2024-04-04,37.22000122070313,37.650001525878906,36.95000076293945,37.560001373291016,4348600.0,0.00026880237776327753,1.6923082566115248,0.8292689734738562,58.14538689081933,55.37471599151226,-0.15670014110183672,-0.29624572604380717,-1.7048965589006215,-0.3409691809689974,19.871179112189807,0.7000007629394531,0.34620576429083627,0.2570011138916115,-0.4069932640846403,0.9209954918678633,-0.0749960750965144,0.5889983028797374,-0.2941986579895115,36.0000610351572,-15.211869379918369,0.3319971889881276,4,-0.1100006103515696,-0.8800010681152415,-2.1425018310546946,0.1699981689453054,0.4499969482421804,3,0.01800102490519606,-1.2790784325901676,37.209999084472656,-1.2909002635594395,37.58000183105469,1.723394584767223,37.22999954223633,0.01800102490519606
12843,2024-04-05,37.34000015258789,37.45000076293945,36.5099983215332,36.97999954223633,3957500.0,0.003224044275904392,2.2413774959880035,-1.0588248493756462,60.69653393660001,55.66134216251489,-0.2549071703441328,-0.39640154323431886,-1.7574253139162295,-0.49614520380305294,18.915020450363524,0.94000244140625,0.319427026317193,0.35150012969970845,-0.32993119907001756,1.0329314584694345,0.010784465314841896,0.692215794084575,0.3600006103515625,69.74790993486178,14.265896676439993,0.3407156643848636,4,-0.2350006103515625,-1.0,-2.1975011825561523,0.049999237060546875,0.7900009155273366,4,0.0018746570577978794,1.6923082566115248,37.22000122070313,-1.2790784325901676,37.209999084472656,-1.2909002635594395,37.58000183105469,0.0018746570577978794
12844,2024-04-08,37.77999877929688,37.810001373291016,37.2400016784668,37.349998474121094,5059100.0,0.011783573243464351,1.3265032852738767,1.194443267070761,63.594485033013875,56.152150899139144,-0.5873650015769627,-0.8135280277918824,-2.1498849378459894,-0.9719935673298181,18.39134148893785,0.5699996948242188,0.3435300708844835,0.7504987716674876,-0.016956917863304,1.5179544611982791,0.3667709269020918,1.1342266164328834,-1.270000457763679,97.69211357207467,37.646887429585696,0.38372784476539445,4,-0.6199989318847727,-1.3849983215332102,-2.6049995422363352,-0.3899993896484446,0.6200027465820241,0,-0.00608786526383831,2.2413774959880035,37.34000015258789,1.6923082566115248,37.22000122070313,-1.2790784325901676,37.209999084472656,-0.00608786526383831
12845,2024-04-09,37.86999893188477,37.9900016784668,37.70000076293945,37.900001525878906,3782700.0,0.002382216926836156,1.761875351946377,-0.06977342488598505,62.55923185258977,57.74798011831697,-0.5782740056891029,-0.8959057638716814,-2.1938661947827995,-1.0876247430976278,17.62553121421371,0.29000091552734375,0.2870665185289667,0.8064989089965877,-0.04639125266287891,1.6593890706560543,0.38005382816685085,1.2329439898263246,-1.3600006103515696,91.89172470320224,29.26270515226379,0.42644508082973503,4,-0.6199989318847727,-1.2399978637695384,-2.632499694824226,-2.444999694824226,0.8600006103515554,1,0.0010562692541735696,1.3265032852738767,37.77999877929688,2.2413774959880035,37.34000015258789,1.6923082566115248,37.22000122070313,0.0010562692541735696
12846,2024-04-10,36.90999984741211,37.209999084472656,36.63000106811523,37.209999084472656,5370200.0,-0.025349857711888912,2.8666632758160766,9.99910998093053,53.54968553848437,57.40978716252433,0.4879014898247007,0.05925563337676465,-1.2070813794886703,-0.17171330296704213,16.622737346003298,1.2399978637695455,0.29828754596731244,-0.1485002517700167,-1.003879837487517,0.7068793339474837,-0.5761900446287669,0.2791895410887335,-0.3408013916015591,27.027068824199556,-37.112689276191105,0.4276897928587517,4,0.3400001525878906,0.15000152587890625,-1.5975008010864258,-1.845001220703125,1.7099990844726634,2,0.024654561126363994,1.761875351946377,37.86999893188477,1.3265032852738767,37.77999877929688,2.2413774959880035,37.34000015258789,0.024654561126363994
12847,2024-04-11,36.79999923706055,37.290000915527344,36.58000183105469,37.11000061035156,4696900.0,-0.0029802387105475336,1.1193939773510138,1.0333405388909376,47.48359136124708,56.23127316407284,0.5788194287425767,0.1626300152765623,-1.0632838361001262,-0.10816491183810228,15.208060463621853,0.7099990844726562,0.29303782893696706,-0.24900074005127237,-1.1117720685510122,0.6137705884484674,-0.6803864043011458,0.18238492419860108,1.19000244140625,19.59461201008315,-40.231627961342355,0.4313856642498712,4,0.4500007629394531,0.3000011444091797,-1.222498893737793,-1.6299991607666016,1.7800025939941406,3,0.04157615830745187,2.8666632758160766,36.90999984741211,1.761875351946377,37.86999893188477,1.3265032852738767,37.77999877929688,0.04157615830745187
12848,2024-04-12,36.47999954223633,36.959999084472656,36.18999862670898,36.79999923706055,4985000.0,-0.008695644061371466,1.4062537252938734,1.0322525072294346,47.58770462180938,55.90596511160074,0.813489752290927,0.5012402597553631,-0.7047717809087999,0.16608392537455074,14.891226482005637,0.770000457763679,0.34793426511259895,-0.5645004272460952,-1.4386548708048679,0.3096540163126775,-1.001577649025478,-0.12742320546671237,1.4818021392822232,16.111134658585506,-44.60040935213453,0.437077221779386,4,0.6100006103515625,0.6100006103515625,-0.9024991989135742,-1.3099994659423828,1.9799995422363281,4,0.03262057679938324,1.1193939773510138,36.79999923706055,2.8666632758160766,36.90999984741211,1.761875351946377,37.86999893188477,0.03262057679938324
12849,2024-04-15,36.27000045776367,36.83000183105469,36.06999969482422,36.77999877929688,3752500.0,-0.0057565539229110785,1.4917922068176275,1.593746274706171,43.72296373972531,54.42661719972592,0.9755854964531423,0.7322425353503235,-0.4646764362515512,0.3371091153932184,14.866390739121815,0.7600021362304688,0.3056784436172393,-0.7639995574951186,-1.6711265710224055,0.14312745603216825,-1.217563064258762,-0.3104360507314752,1.6209291015624956,10.416695641116831,-49.0598045529768,0.45356350676364227,4,0.7600002288818359,0.7600002288818359,-0.5575017929077148,-0.9650020599365234,2.25,0,0.05128206746282027,1.4062537252938734,36.47999954223633,1.1193939773510138,36.79999923706055,2.8666632758160766,36.90999984741211,0.05128206746282027
12850,2024-04-16,35.75,36.349998474121094,35.75,36.29999923706055,5114400.0,-0.014336930002777692,-1.1818156597007885,1.0784334258337982,41.64947431923419,53.22100636594703,1.3507467427572522,1.2493531662115913,0.1015978217187552,0.8126404843460122,14.9272941984735,0.5999984741210938,0.21655868718322324,-1.2415000915527372,-2.301078068103692,-0.18192211500178246,-1.7712890798282146,-0.7117111032772598,2.0316737674560486,0.0,-61.4938357810287,0.5297889882754765,4,1.1200008392333984,1.1200008392333984,-0.03750133514404297,-0.44500160217285156,2.1500015258789062,1,0.07412591680780167,1.4917922068176275,36.27000045776367,1.4062537252938734,36.47999954223633,1.1193939773510138,36.79999923706055,0.07412591680780167
12851,2024-04-17,36.41999816894531,36.52000045776367,35.900001525878906,35.900001525878906,4716900.0,0.018741207522945835,-1.3846266707748287,-0.9454497534314984,40.670826845549584,51.27938858313929,0.6223487945947852,0.5782879585414307,-0.48985337659594563,0.10481121621086231,14.85600714216818,0.7700004577636719,0.19805636122853087,-0.5520017623901339,-1.6396277243830113,0.5356241996027435,-1.095814743386569,-0.008188781393698719,1.19914169711425,43.50634874238919,-12.726437878222399,0.5438129809964378,4,0.45000267028808594,0.45000267028808594,-0.6424989700317383,-1.0499992370605469,0.6100006103515696,2,0.06342672952852357,-1.1818156597007885,35.75,1.4917922068176275,36.27000045776367,1.4062537252938734,36.47999954223633,0.06342672952852357
12852,2024-04-18,36.68000030517578,36.7400016784668,36.27999877929688,36.61999893188477,4395500.0,0.0071389936656329755,4.111026342000896,0.11538800123243495,40.670874292642225,49.0543152893662,0.3103262272629195,0.34544809087698525,-0.676016852909612,-0.19157483797849295,14.901633735496256,0.46000289916991477,0.12150407825832588,-0.2979995727539091,-1.377348264313916,0.7813491188060979,-0.8376739185339162,0.24167477302609797,0.7896083715990159,76.85958750796043,23.746276379440232,0.5396743457800043,4,0.1900005340576172,0.1900005340576172,-0.902501106262207,-1.3100013732910156,0.00999832153319602,3,0.052889820353552386,-1.3846266707748287,36.41999816894531,-1.1818156597007885,35.75,1.4917922068176275,36.27000045776367,0.052889820353552386
12853,2024-04-19,37.54999923706055,37.650001525878906,36.5,36.77000045776367,6125000.0,0.023718618447285067,1.3469338502619677,12.999682115838528,53.01886330723985,47.87924620872464,-0.5886550585089907,-0.5097304000302074,-1.466670428801791,-1.0985371906018173,14.74218989551977,1.1500015258789062,0.11128709853186791,0.5459993362426729,-0.5632611046929696,1.6552597771783155,-0.00863088422514835,1.1006295567104942,-1.7999992370605469,94.7367258680437,40.759671774090364,0.5546302204678204,4,-0.6799983978271484,-0.6799983978271484,-1.7575006484985352,-2.1650009155273438,-0.7700004577636648,4,0.02743016284744848,4.111026342000896,36.68000030517578,-1.3846266707748287,36.41999816894531,-1.1818156597007885,35.75,0.02743016284744848
12854,2024-04-22,37.66999816894531,37.95000076293945,37.22000122070313,37.61000061035156,5174400.0,0.003195710634431359,1.3548268012059084,0.07692006729527759,50.88753790244306,46.582391325375,-0.8112054180029915,-0.5832363860020067,-1.4930104540706566,-1.2543786699839927,14.572931423076952,0.729999542236321,0.07573933976181735,0.6174983978271484,-0.520253070418569,1.755249866072866,0.048622663704293245,1.1863741319500036,-1.8819981384277327,87.27261377764137,36.26804130931734,0.568875734122858,4,-0.8199977874755859,-0.7999973297119141,-1.8049993515014648,-2.2849998474121094,-1.4899978637695312,0,0.02097162075730097,1.3469338502619677,37.54999923706055,4.111026342000896,36.68000030517578,-1.3846266707748287,36.41999816894531,0.02097162075730097
12855,2024-04-23,37.560001373291016,37.95000076293945,37.31999969482422,37.43999862670898,5700300.0,-0.0029200106451020558,-2.5,2.000127161749864,53.63828216265857,46.592235394727695,-0.837922658363432,-0.43987317944625204,-1.2916032982303989,-1.181547278732694,14.605279194828658,0.6300010681152344,0.013182876774820329,0.47200145721435405,-0.6833174380817226,1.6273203525104307,-0.10565799043368429,1.0496609048623924,-1.6855213134765634,80.97563244912959,28.285154996079555,0.5776594476480382,4,-0.7100009918212891,-0.6900005340576172,-1.4800024032592773,-2.1750030517578125,-0.8300018310546875,1,0.02555908012174135,1.3548268012059084,37.66999816894531,1.3469338502619677,37.54999923706055,4.111026342000896,36.68000030517578,0.02555908012174135
12856,2024-04-24,37.77000045776367,37.900001525878906,36.79999923706055,36.849998474121094,5061400.0,0.005591029733614139,-1.1568662650016643,7.666507724584707,55.489024539741756,47.48172797011599,-1.020408525456233,-0.5845441359459471,-1.4232756381087555,-1.4155732318772394,14.452005194990772,1.1000022888183594,-0.10303009919271489,0.6215005874633803,-0.5440808757548439,1.7870820506816045,0.03870985585427178,1.2042913190724889,-1.8124995698242188,89.22155141497686,32.99800009662931,0.5827907316091115,4,-0.9200000762939453,-0.8999996185302734,-1.6700019836425781,-2.3850021362304688,-0.220001220703125,2,0.003441913331735602,-2.5,37.560001373291016,1.3548268012059084,37.66999816894531,1.3469338502619677,37.54999923706055,0.003441913331735602
12857,2024-04-25,37.65999984741211,38.040000915527344,37.209999084472656,37.97000122070313,3958500.0,-0.002912380434693662,2.688890772686814,-0.3369572879219559,53.20000183105747,48.10531654892134,-0.866734200750706,-0.4711333360148018,-1.2284862883545031,-1.3323991046886334,13.82467071900882,0.8300018310546875,-0.23049325009751698,0.49400005340576314,-0.6921196924496016,1.6801197992611279,-0.09905981952191922,1.0870599263334455,-1.6227989644726577,75.32462063601369,19.952095333982555,0.5930598729276831,4,-0.7649993896484375,-0.7649993896484375,-1.522500991821289,-2.2750015258789062,-0.45999908447265625,3,-0.01672865296515713,-1.1568662650016643,37.77000045776367,-2.5,37.560001373291016,1.3548268012059084,37.66999816894531,-0.01672865296515713
12858,2024-04-26,37.31999969482422,37.599998474121094,37.2599983215332,37.41999816894531,5439500.0,-0.009028150662917622,-2.0908933277847135,0.32257429397648923,45.30612594433332,48.281223460544446,-0.4414752300375113,-0.1589735250595936,-0.8036434230726499,-1.0291391523072733,12.652858677878404,0.40000152587890625,-0.25554054832404205,0.16649990081786825,-1.0068942129217362,1.3398940145574727,-0.420197156051934,0.7531969576876705,-1.162630809929496,41.9354640234542,-7.74997966561623,0.5866970568698004,4,-0.4249992370605469,-0.4249992370605469,-1.1825008392333984,-1.9350013732910156,0.04000091552734375,4,-0.016881057697399005,2.688890772686814,37.65999984741211,-1.1568662650016643,37.77000045776367,-2.5,37.560001373291016,-0.016881057697399005
12859,2024-04-29,37.72000122070313,37.75,37.43000030517578,37.560001373291016,3301800.0,0.010718154586008444,1.9091224358863206,-1.6000228885329162,48.56048131126128,49.04911312632523,-0.6863398476921034,-0.548505284678825,-1.1362610263591435,-1.4597763900250484,11.748429872073196,0.43000030517578125,-0.22516878089528802,0.542001342773446,-0.658272473967358,1.74227515951425,-0.058135565596955985,1.142138251143848,-1.449674413970449,74.19360792963796,28.61402718797178,0.6001369083704025,4,-0.7500000000000071,-0.8250007629394602,-1.4475021362304759,-2.335002899169929,-0.9300003051757884,0,-0.02492053051393639,-2.0908933277847135,37.31999969482422,2.688890772686814,37.65999984741211,-1.1568662650016643,37.77000045776367,-0.02492053051393639
12860,2024-04-30,37.58000183105469,37.79999923706055,37.02999877929688,37.459999084472656,6200200.0,-0.0037115425534929303,1.7500136239781763,0.7500178814104523,57.63100978353524,50.93357789721252,-0.2899467998664136,-0.43058206120389997,-0.9307270802049175,-1.3478653847368918,10.683454373631502,0.7700004577636648,-0.1694974544572645,0.4020019531250014,-0.7982718636158026,1.6022757698658054,-0.1981349552454006,1.0021388614954034,-1.2034945777943236,62.90334985341123,14.358316659780513,0.6001369083704025,4,-0.4200019836425781,-0.6850013732910156,-1.2425031661987305,-2.1950035095214844,-1.0600013732910156,1,-0.037253897223655796,1.9091224358863206,37.72000122070313,-2.0908933277847135,37.31999969482422,2.688890772686814,37.65999984741211,-0.037253897223655796
12861,2024-05-01,37.84000015258789,38.20000076293945,37.2599983215332,37.290000915527344,7489100.0,0.006918528708488525,-2.0819528606895172,4.5832220738762794,61.45377151442022,53.2427886996323,-0.36580319048697874,-0.6756006875928762,-1.1150156257946335,-1.649255474801123,9.66461857147311,0.94000244140625,-0.060250448868750084,0.63050022125244,-0.6058353841911739,1.8668358266960539,0.01233241853063305,1.248668023974247,-1.3636832795915055,69.23076923076904,16.32047087225014,0.6181678027218064,5,-0.48999977111816406,-0.8649997711181641,-1.470001220703125,-2.4550018310546875,-1.6700019836425781,2,-0.029334054066478377,1.7500136239781763,37.58000183105469,1.9091224358863206,37.72000122070313,-2.0908933277847135,37.31999969482422,-0.029334054066478377
12862,2024-05-02,37.88999938964844,38.45000076293945,37.33000183105469,38.45000076293945,5575100.0,0.0013213328979631012,2.999986376114604,-1.0181857274637776,66.51056458507722,54.741866619392006,-0.25268670163414697,-0.7091923711110155,-1.1348752283057664,-1.7396582591398442,9.274482867474484,1.1199989318847656,0.1187820489864464,0.6469995498657255,-0.6262905582675415,1.9202896579989925,0.010354495799091978,1.283644603932359,-1.2757878054566092,60.56333866136529,2.8743412996514337,0.6366450540666347,5,-0.2649993896484375,-0.7899990081787109,-1.4925003051757812,-2.5050010681152344,-1.6800003051757812,3,-0.008973348061884101,-2.0819528606895172,37.84000015258789,1.7500136239781763,37.58000183105469,1.9091224358863206,37.72000122070313,-0.008973348061884101
12863,2024-05-03,37.40999984741211,38.150001525878906,36.959999084472656,38.09000015258789,6774400.0,-0.012668238320623026,1.9749947548112685,1.2142832814490365,62.555077924129385,56.03825995513493,0.22949985983598964,-0.2357676718668813,-0.6238894385280815,-1.3011878765067024,9.542626871006751,1.19000244140625,0.2567943138786717,0.16350002288818644,-1.1112966805312325,1.4382967263076054,-0.4738983288215195,0.8008983745978924,-0.6122093453455193,30.201359464406867,-32.084767897788865,0.6373983517097082,5,0.21500015258789062,-0.3099994659423828,-0.9275007247924805,-2.0250015258789062,-1.2000007629394531,4,-0.005613447883699552,2.999986376114604,37.88999938964844,-2.0819528606895172,37.84000015258789,1.7500136239781763,37.58000183105469,-0.005613447883699552
12864,2024-05-06,37.54999923706055,37.599998474121094,37.08000183105469,37.47000122070313,5850300.0,0.0037422985891331084,4.7778531312917245,-0.11764408890483534,71.63464668592962,58.03785601327617,0.07899579976137261,-0.41516738458229696,-0.7338607720927399,-1.4872737863993137,9.229697938827522,0.5199966430664062,0.39068976383403253,0.31499938964843466,-0.9435797830009705,1.5735785622978398,-0.3142901966762679,0.9442889759731372,-0.5900001525878906,39.597281071186266,-29.30490554875434,0.629289586324702,5,0.07500076293945312,-0.4499988555908203,-0.8674993515014648,-2.0249996185302734,-2.799999237060547,0,-0.005059883637000495,1.9749947548112685,37.40999984741211,2.999986376114604,37.88999938964844,-2.0819528606895172,37.84000015258789,-0.005059883637000495
12865,2024-05-07,37.90999984741211,37.93000030517578,37.290000915527344,37.68000030517578,9499800.0,0.00958723349310353,3.7407281820879072,2.8750655667352705,69.35069799148472,59.57804195235872,-0.2527117989756391,-0.8137383619621659,-1.0429120137982153,-1.8904580093295849,8.79258736863589,0.6399993896484375,0.39974554410873964,0.6729999542236342,-0.5899475960257448,1.9359475044730132,0.04152617909894474,1.3044737293483237,-0.9500007629394531,63.75836864271176,-8.011033815248297,0.6314737751246894,5,-0.2049999237060547,-0.8099994659423828,-1.2274999618530273,-2.385000228881836,-2.5,1,-0.029543627971320596,4.7778531312917245,37.54999923706055,1.9749947548112685,37.40999984741211,2.999986376114604,37.88999938964844,-0.029543627971320596
12866,2024-05-08,37.81999969482422,38.0099983215332,37.56999969482422,37.84000015258789,7411600.0,-0.002374047822477965,1.4444585730785942,-0.08695868508782115,65.48915296966473,60.94350318998174,-0.17307397226354482,-0.687306315289888,-0.9206557668780704,-1.869511998315545,8.932829975224465,0.4399986267089844,0.41306596200114853,0.5374998092651353,-0.7413136372662024,1.816313255796473,-0.10190691400053709,1.1769065325308077,-0.7399978637695312,57.71809674983038,-12.853584366266702,0.6394067232656689,5,-0.11499977111816406,-0.7199993133544922,-1.1374998092651367,-2.2950000762939453,-2.279998779296875,2,-0.03437332753967359,3.7407281820879072,37.90999984741211,4.7778531312917245,37.54999923706055,1.9749947548112685,37.40999984741211,-0.03437332753967359
12867,2024-05-09,38.33000183105469,38.349998474121094,37.72000122070313,37.79999923706055,5308600.0,0.013484985202161903,1.2105326560523373,-26.499523173755485,61.747041595188826,62.77027159563235,-0.645972541319729,-1.1349993749595342,-1.378592945873649,-2.3968055531860983,9.380106189339724,0.6299972534179616,0.43279042620125097,0.9710018157959013,-0.36792047278066065,2.309924104372463,0.30154067150762387,1.6404629600841787,-1.1130001068115263,98.56139195345519,29.763930626097746,0.6694611442882807,5,-0.6250019073486328,-1.230001449584961,-1.605001449584961,-2.805002212524414,-3.160003662109382,3,-0.05635281917360502,1.4444585730785942,37.81999969482422,3.7407281820879072,37.90999984741211,4.7778531312917245,37.54999923706055,-0.05635281917360502
12868,2024-05-10,37.66999816894531,38.09000015258789,37.540000915527344,37.95000076293945,8898300.0,-0.01721898331804006,-1.0370451478909555,-0.5283041954267041,49.99999999999999,62.93021811660333,0.07699648030533979,-0.40187737607493546,-0.6744097064742718,-1.7196259187268765,9.184058222806959,0.7900009155273438,0.40930741211882093,0.2514982223510742,-1.0273712976768437,1.530367742378992,-0.38793653766288116,0.8909329823650296,-0.3296965408325221,46.456527354755764,-19.177608840931782,0.6394347600139582,5,0.03500175476074219,-0.5699977874755859,-0.9449977874755859,-2.144998550415039,-2.779998779296868,4,-0.038757609647994684,1.2105326560523373,38.33000183105469,1.4444585730785942,37.81999969482422,3.7407281820879072,37.90999984741211,-0.038757609647994684
12869,2024-05-13,38.13000106811523,38.290000915527344,37.81999969482422,37.88000106811523,8883400.0,0.012211386289610493,-1.5405282800998976,-0.8928488712687838,56.76958177936759,62.834503893918026,-0.3561888659478214,-0.7540494691888568,-1.0726936441034525,-2.1429977279758035,8.914210639215591,0.6200027465820312,0.4194579133514864,0.6185010910034094,-0.5764763005928373,1.8134784825996562,0.02101239520528253,1.2159897868015364,-0.678729526519767,79.24547993320598,14.909505243418351,0.5974886957981249,5,-0.4250011444091726,-1.0300006866455007,-1.407501220703118,-2.605001449584954,-3.190002441406243,0,-0.05035410254021999,-1.0370451478909555,37.66999816894531,1.2105326560523373,38.33000183105469,1.4444585730785942,37.81999969482422,-0.05035410254021999
12870,2024-05-14,38.400001525878906,38.5099983215332,38.13000106811523,38.400001525878906,10192100.0,0.007081050359305063,2.454621120166529,0.0,57.37704771578681,62.38153458295876,-0.5561222887223991,-0.8594010713843403,-1.299454094596065,-2.3897536184237254,8.316204381112415,0.37999725341797586,0.5148676160028458,0.7560014724731445,-0.17513134285542264,1.6871342878017117,0.29043506480886094,1.2215678801374281,-0.8600006103515625,88.66009383393832,26.33713819280738,0.4655664076642831,5,-0.6650028228759766,-1.2700023651123047,-1.6225013732910156,-2.8200016021728516,-3.6200027465820312,1,-0.09505211929273127,-1.5405282800998976,38.13000106811523,-1.0370451478909555,37.66999816894531,1.2105326560523373,38.33000183105469,-0.09505211929273127
12871,2024-05-15,38.72999954223633,38.9900016784668,38.560001373291016,38.68999862670898,5570800.0,0.008593698001158279,-1.8667124437323568,100.0,61.91534950740335,61.87095512988388,-0.8343368299048848,-1.0619110073303943,-1.5837426272590136,-2.6847718967910907,8.214678004131393,0.5900001525878906,0.5759107724770871,0.9704994201660142,0.10810392189750928,1.8328949184345191,0.5393016710317653,1.4016971693002631,-1.0735989379882795,82.06882762575998,20.506875874567896,0.43119774913425085,5,-0.7549991607666016,-1.3599987030029297,-1.789999008178711,-3.059999465942383,-3.3999977111816406,2,-0.08572165592730385,2.454621120166529,38.400001525878906,-1.5405282800998976,38.13000106811523,-1.0370451478909555,37.66999816894531,-0.08572165592730385
12872,2024-05-16,38.61999893188477,38.97000122070313,38.47000122070313,38.72999954223633,5369900.0,-0.0028401913672009282,-1.4390479912168916,-2.7499523173748823,65.25818569311436,62.17130043754889,-0.6815704951891632,-0.8423038979783684,-1.441263414034104,-2.544227507291076,8.445249765066604,0.5,0.599139650323238,0.7634988784790124,-0.020506638653252196,1.547504395611277,0.37149611991287657,1.1555016370451483,-0.7768941772460991,74.4825826276152,10.006828658935731,0.39200275856613287,5,-0.5849971771240305,-1.2499980926513743,-1.464998245239265,-2.9499988555908274,-3.799999237060554,3,-0.0797513749751706,-1.8667124437323568,38.72999954223633,2.454621120166529,38.400001525878906,-1.5405282800998976,38.13000106811523,-0.0797513749751706
12873,2024-05-17,38.58000183105469,38.72999954223633,38.31999969482422,38.59000015258789,6088700.0,-0.0010356577404527778,1.8276134226069112,0.09089332778471942,61.02564453686647,60.99252242098631,-0.5119971774598397,-0.7601588232699328,-1.3737410271376547,-2.4766428583538342,8.9815167775961,0.4099998474121094,0.5822439421017833,0.6720016479492159,-0.161017451649208,1.5050207475476398,0.2554920981500004,1.0885111977484314,-0.5763315070800772,64.9573374110313,1.640154129372057,0.4165095497992124,5,-0.4400005340576172,-1.210000991821289,-1.4050016403198242,-2.910001754760742,-3.7800025939941335,4,-0.08838785640918567,-1.4390479912168916,38.61999893188477,-1.8667124437323568,38.72999954223633,2.454621120166529,38.400001525878906,-0.08838785640918567
12874,2024-05-20,38.459999084472656,38.68999862670898,38.349998474121094,38.68999862670898,4560500.0,-0.0031104909509215295,1.956528950292858,23.003815337656672,61.340156520371245,60.10246225752926,-0.2786378513531105,-0.6091690075236613,-1.231230766316365,-2.3337814370089234,9.15182814983112,0.3400001525878835,0.5366251141236233,0.5124988555908203,-0.3474860466566483,1.372483757838289,0.08250640446708246,0.9424913067145582,-0.3182423708691431,38.37183513422453,-23.96506628602065,0.4299924511237353,5,-0.19499778747558594,-1.0899982452392578,-1.3699989318847656,-2.789999008178711,-3.7599983215332102,0,-0.09282370722326716,1.8276134226069112,38.58000183105469,-1.4390479912168916,38.61999893188477,-1.8667124437323568,38.72999954223633,-0.09282370722326716
12875,2024-05-21,38.52000045776367,38.7599983215332,38.27000045776367,38.41999816894531,7711100.0,0.0015600981466283859,-1.450003337879207,-0.43479342543911914,59.23911466043048,59.40801355650323,-0.2715694309562693,-0.6256388885137198,-1.2749780550773835,-2.3684271239056187,9.271279131515305,0.48999786376953125,0.5481844801778095,0.5245002746582017,-0.3514350617343993,1.4004356110508027,0.0865326064619012,0.9624679428545022,-0.2594894490792967,34.72216335353707,-25.637996381966126,0.43796766819630045,5,-0.25499916076660156,-1.1499996185302734,-1.489999771118164,-2.8500003814697266,-3.9099998474121165,1,-0.09293877955635232,1.956528950292858,38.459999084472656,1.8276134226069112,38.58000183105469,-1.4390479912168916,38.61999893188477,-0.09293877955635232
12876,2024-05-22,37.900001525878906,38.56999969482422,37.83000183105469,38.40999984741211,7480200.0,-0.016095506866999676,-1.2769245215472467,-5.099866488651536,50.11767197970764,58.115861377005324,0.40339217848886477,0.004847287332950145,-0.639791520771567,-1.7334458767434597,9.902899370960643,0.7399978637695312,0.4973561629250298,-0.1019987106323228,-0.9728026637744875,0.768805242509842,-0.5374006872034016,0.333403265938756,1.0900001525878906,6.140327394894958,-51.9554279000754,0.435401976571082,5,0.36499977111816406,-0.4549999237060547,-1.0300006866455078,-2.230001449584961,-3.3500022888183523,2,-0.08232196889099408,-1.450003337879207,38.52000045776367,1.956528950292858,38.459999084472656,1.8276134226069112,38.58000183105469,-0.08232196889099408
12877,2024-05-23,37.02999877929688,37.79999923706055,36.9900016784668,37.7400016784668,4691100.0,-0.02295521666372413,-1.0506342561071595,1.3921671291690525,45.905170464775445,57.660880317535934,1.1952948237017509,0.8698284996923604,0.23624710596772758,-0.8541661411532715,10.412433902293897,0.9099998474121094,0.41658501172531714,-0.9405014038085895,-1.904036587907079,0.023033780289900108,-1.4222689958578343,-0.4587338117593447,1.9368029022216717,2.259727496476649,-56.91219578455603,0.4817675920492431,5,0.9600028991699148,0.6050014495849538,-0.15999794006348367,-1.3599987030029368,-2.500000000000007,3,-0.045908641757575364,-1.2769245215472467,37.900001525878906,-1.450003337879207,38.52000045776367,1.956528950292858,38.459999084472656,-0.045908641757575364
12878,2024-05-24,36.68999862670898,37.11000061035156,36.650001525878906,37.0,4186700.0,-0.009181748954795954,-1.3589964297941017,0.436619869656102,41.11571746086787,55.92156205992485,1.544034725100424,1.222909778835806,0.5919967448179122,-0.5158731719321779,11.111914393643836,0.45999908447265625,0.35223780100602653,-1.2490015029907298,-2.335433473454536,-0.1625695325269234,-1.792217488222633,-0.7057855177588266,2.197731054687509,1.8956000744858081,-57.28407445992876,0.5432159852319046,5,1.1300029754638743,1.0550022125244212,0.18000221252442117,-1.019998550415032,-1.9599990844726491,4,-0.050967538890106856,-1.0506342561071595,37.02999877929688,-1.2769245215472467,37.900001525878906,-1.450003337879207,38.52000045776367,-0.050967538890106856
12879,2024-05-28,36.77999877929688,37.16999816894531,36.61000061035156,36.68000030517578,5891500.0,0.0024529887150879226,-3.666687859617891,-0.32257429397651216,37.63677993591004,53.72819897327187,1.3884036790074177,1.1160991996494403,0.5220180262357204,-0.6024440053050526,11.584909717155659,0.55999755859375,0.26834403747960067,-1.1120012283325096,-2.3135556517637568,0.0895531950987376,-1.7127784400481332,-0.511224016616886,1.973467212768547,7.906899996274343,-48.59950018075497,0.6007772117156247,5,1.0200023651122976,1.0200023651122976,0.09000205993651633,-1.1099987030029368,-2.4699974060058665,1,-0.053833594560934284,-1.3589964297941017,36.68999862670898,-1.0506342561071595,37.02999877929688,-1.2769245215472467,37.900001525878906,-0.053833594560934284
12880,2024-05-29,36.18000030517578,36.61999893188477,36.13000106811523,36.43000030517578,5635700.0,-0.016313172757875027,-1.7999999999999676,-2.500038147554564,33.858303784503136,50.610749448505196,1.8331540236143553,1.6926166456496503,1.1316101821711797,8.438265965082792e-05,12.68345066874876,0.6499977111816548,0.26277549699165803,-1.6419996261596665,-3.063143110127214,-0.2208561421921189,-2.352571368143437,-0.9314278841758963,2.401988456352541,2.049150213170066,-52.06073716056886,0.710571741983773,5,1.3700008392333984,1.3800010681152344,0.6800003051757812,-0.5100002288818359,-1.9399986267089773,2,-0.040906565222571634,-3.666687859617891,36.77999877929688,-1.3589964297941017,36.68999862670898,-1.0506342561071595,37.02999877929688,-0.040906565222571634
12881,2024-05-30,36.72999954223633,36.77999877929688,36.20000076293945,36.29999923706055,5189100.0,0.015201747717560554,1.1886768008291269,-1.720001220703125,34.37499767169663,47.179284112792104,1.0835687844830133,1.112219210426531,0.5910234101550955,-0.5487915253878697,13.398355320820537,0.5999984741211009,0.19651124850869905,-1.0365003585815415,-2.5390503023133064,0.4660495851502233,-1.787775330447424,-0.2852253867156591,1.6067904499506867,35.928091735575215,-12.040180784482303,0.7512749718658823,5,0.7150001525878906,0.8300018310546875,0.13000106811523438,-1.0599994659423828,-2.299999237060547,3,-0.0577184578901766,-1.7999999999999676,36.18000030517578,-3.666687859617891,36.77999877929688,-1.3589964297941017,36.68999862670898,-0.0577184578901766
12882,2024-05-31,37.54999923706055,37.599998474121094,36.77000045776367,36.849998474121094,12030100.0,0.02232506684028923,1.074997019764919,1.6279075956778624,48.86364703663914,45.82795105721129,0.10708961775209502,0.27978632028877826,-0.20178180661409328,-1.3689557013780558,13.329862085208857,0.8699989318847656,0.11915902363861619,-0.1995006561279311,-1.7038597952312529,1.3048584829753906,-0.9516802256795884,0.5526789134237262,0.5661118627192891,96.59868535439121,46.438214379270846,0.7521795695516599,5,-0.10499954223632812,0.01000213623046875,-0.6899986267089844,-1.8799991607666016,-2.8600006103515625,4,-0.07989347698945082,1.1886768008291269,36.72999954223633,-1.7999999999999676,36.18000030517578,-3.666687859617891,36.77999877929688,-0.07989347698945082
12883,2024-06-03,37.20000076293945,37.58000183105469,37.099998474121094,37.54999923706055,3995600.0,-0.00932086501284557,1.3414588760699666,-0.4999972752192086,41.00579657105092,43.56857772950903,0.2690414728689845,0.6463860804452395,0.1567530846490115,-1.017166815140257,13.857474918928093,0.48000335693359375,-0.02909983724745757,-0.538999176025392,-2.056212135053663,0.9782137830028788,-1.2976056555395274,0.21960730348874336,0.7174993336739206,72.78922333145638,25.221061871435694,0.7586064795141354,6,0.24499893188476562,0.3600006103515625,-0.30500030517578125,-1.4300003051757812,-1.8800010681152344,0,-0.07177424540008537,1.074997019764919,37.54999923706055,1.1886768008291269,36.72999954223633,-1.7999999999999676,36.18000030517578,-0.07177424540008537
12884,2024-06-04,37.36000061035156,37.52999877929688,36.900001525878906,37.0,4529500.0,0.004301071078780971,-1.2500000000000253,-1.0285776566757494,39.72330615297401,41.40015456201387,-0.07085327364676175,0.49689841994347717,0.017963319028339697,-1.1776211244374295,14.516446000232127,0.6299972534179759,-0.19336158882559573,-0.3694993972778349,-1.8940567118909826,1.1550579173353128,-1.1317780545844087,0.392779260028739,0.37874958341199516,83.67358589960848,39.597081735854374,0.7622786573065755,6,-0.010000228881835938,0.20000076293945312,-0.4650001525878906,-1.5900001525878906,-2.1199989318847656,1,-0.07039617305002199,1.3414588760699666,37.20000076293945,1.074997019764919,37.54999923706055,1.1886768008291269,36.72999954223633,-0.07039617305002199
12885,2024-06-05,36.790000915527344,37.2599983215332,36.68000030517578,37.22000122070313,4781900.0,-0.015256950897005184,1.2745265236513779,-1.194443267070761,31.698123528552387,39.353538067441065,0.25472602259885946,1.0315779415584956,0.598151340951425,-0.6045291468801324,14.828826716748422,0.6800003051757812,-0.355978843130778,-0.8834991455078125,-2.4614835192443962,0.6944852282287712,-1.6724913323761044,-0.09450695863952063,0.7900009155273438,42.14293694022632,2.7535583062541633,0.7889921868682903,6,0.17499923706054688,0.7700004577636719,0.1424999237060547,-0.75,-1.44000244140625,2,-0.06740960805982577,-1.2500000000000253,37.36000061035156,1.3414588760699666,37.20000076293945,1.074997019764919,37.54999923706055,-0.06740960805982577
12886,2024-06-06,36.52000045776367,37.15999984741211,36.36000061035156,36.65999984741211,4758100.0,-0.007338963061827908,-2.4782644751463687,0.32557974485902835,30.769241517886528,37.671768184453406,0.3446286617848031,1.2639979211201222,0.8847616617946557,-0.3307396613329274,15.194598655994668,0.7999992370605469,-0.5336888894070171,-1.0884996414184585,-2.7461621706618757,0.5691628878249588,-1.9173309060401706,-0.25966837679674626,1.0099983215332102,12.90323573023891,-21.13634612575705,0.8288312646217102,6,0.3449993133544922,1.0400009155273438,0.5074996948242188,-0.35000038146972656,-1.0,3,-0.06243151015109505,1.2745265236513779,36.790000915527344,-1.2500000000000253,37.36000061035156,1.3414588760699666,37.20000076293945,-0.06243151015109505
12887,2024-06-07,36.16999816894531,36.5099983215332,36.13999938964844,36.150001525878906,3199500.0,-0.009583852257152747,-17.499523173755485,-0.14283378746594005,29.116101580619073,36.33847753109244,0.6255993283250234,1.5219101566434858,1.2234707750880887,0.02696270396499756,15.20111747539559,0.3800010681152344,-0.7304301501187709,-1.3305017471313505,-3.069691292338966,0.4086877980762651,-2.2000965197351547,-0.46090697452754625,1.220000839233407,2.083245030305599,-26.886920126669757,0.8695947726038078,6,0.6950016021728516,1.3900032043457031,0.9925022125244141,0.1450023651123047,0.26000213623046875,4,-0.04810610870485066,-2.4782644751463687,36.52000045776367,1.2745265236513779,36.790000915527344,-1.2500000000000253,37.36000061035156,-0.04810610870485066
12888,2024-06-10,36.209999084472656,36.540000915527344,36.02000045776367,36.27000045776367,7102700.0,0.001105914225942195,-1.3636458215929879,-3.0005723006486074,30.22847948511675,35.51533303655984,0.5703259952890818,1.4407916838179773,1.164026851978349,-0.0032709629081324465,15.593740530773664,0.5200004577636719,-0.8550994043630311,-1.217500877380374,-3.0469551632590566,0.6119534084983087,-2.1322280203197153,-0.3027737344410326,1.0540001296997161,12.58270449705302,-14.570390151006569,0.9147271429393408,6,0.6000003814697266,1.2950019836425781,1.152501106262207,0.35500144958496094,0.030002593994140625,0,-0.04197736802527208,-17.499523173755485,36.16999816894531,-2.4782644751463687,36.52000045776367,1.2745265236513779,36.790000915527344,-0.04197736802527208
12889,2024-06-11,36.209999084472656,36.45000076293945,35.720001220703125,35.83000183105469,9487300.0,0.0,-1.4333379957529595,-6.333142602835527,29.484894004963948,35.02939861661105,0.5374915986717568,1.3592649576788602,1.1551438697912033,0.011225932531381488,15.854392631045744,0.7299995422363281,-0.899711990461995,-1.1215007781982393,-2.9966720335819375,0.7536704771854588,-2.059086405890085,-0.18391515050639384,0.9047202789306752,31.818103001974237,5.390187251730424,0.937585627691848,6,0.4500007629394531,1.1450023651123047,1.152501106262207,0.5050010681152344,-0.07999801635742898,1,-0.0245788293883189,-1.3636458215929879,36.209999084472656,-17.499523173755485,36.16999816894531,-2.4782644751463687,36.52000045776367,-0.0245788293883189
12890,2024-06-12,34.75,36.47999954223633,34.72999954223633,36.38999938964844,11084600.0,-0.0403203292291362,-1.083332954891213,-4.31581906157769,25.656870698885527,34.06071784185425,1.9817113468728067,2.668615822265906,2.577828161135102,1.4815306962053612,16.18604451551926,1.75,-0.9296302585199072,-2.3989997863769545,-4.529410646458437,-0.2685889262954717,-3.464205216417696,-1.3337943563362131,2.169458823425302,0.8230640021349744,-27.007376347929632,1.0652054300407419,6,1.414999008178711,2.1100006103515625,2.6125001907348633,1.9650001525878906,1.5,2,0.014100767725663266,-1.4333379957529595,36.209999084472656,-1.3636458215929879,36.209999084472656,-17.499523173755485,36.16999816894531,0.014100767725663266
12891,2024-06-13,35.40999984741211,35.540000915527344,34.61999893188477,34.740001678466804,11503200.0,0.0189928013643772,-1.0219742446091578,-0.40853562091198775,37.060707937314646,32.74928016415153,1.2457862934453985,1.841554416832686,1.8993415456351386,0.8386531118432714,15.965040441227796,0.920001983642571,-0.9387238625200993,-1.5729999542236328,-3.7020981184626223,0.5560982100153566,-2.637549036343131,-0.5084508721041345,1.1591454910229544,41.14583850734208,9.664444408836708,1.0645490821194952,6,0.6900005340576172,1.3950004577636719,1.9925003051757812,1.3050003051757812,0.45999908447266336,3,-0.0016944753897083498,-1.083332954891213,34.75,-1.4333379957529595,36.209999084472656,-1.3636458215929879,36.209999084472656,-0.0016944753897083498
12892,2024-06-14,35.540000915527344,35.54999923706055,35.06999969482422,35.29999923706055,8863500.0,0.0036713094796789747,2.692328007394692,0.35821243936323227,40.49588548592639,32.69262337691547,0.8947784965520214,1.5483618883872765,1.751660728012368,0.7284604813484208,15.907595041757553,0.4799995422363281,-0.8687874501837101,-1.288998985290526,-3.3644287041641405,0.7864307335830887,-2.3267138447273368,-0.25128412585371507,0.9399986267089844,47.916720476359636,12.168590878375298,1.0377148594368084,6,0.5349979400634837,1.2649993896484375,1.8624992370605469,1.1749992370605469,0.9300003051757884,4,-0.000562759067204599,-1.0219742446091578,35.40999984741211,-1.083332954891213,34.75,-1.4333379957529595,36.209999084472656,-0.000562759067204599
12893,2024-06-17,35.169998168945305,35.65999984741211,35.09999847412109,35.31999969482422,10260800.0,-0.010410881740309241,-2.862066243981865,-0.6250019868076272,37.28277926830142,32.42145372306296,1.057779827543179,1.7389541061273235,2.0954512266109617,1.127019177208048,16.072283642798148,0.5600013732910227,-0.8518325053946398,-1.488501548767097,-3.518023825887397,0.5410207283532031,-2.5032626873272434,-0.47374041020695046,0.975201263427742,29.56984175164213,-9.299318486271147,1.0147611385601494,6,0.770000457763679,1.6350021362304759,2.2325019836425852,1.5450019836425852,1.3100013732910227,0,0.03582605066334765,2.692328007394692,35.540000915527344,-1.0219742446091578,35.40999984741211,-1.083332954891213,34.75,0.03582605066334765
12894,2024-06-18,34.889999389648445,35.36000061035156,34.799999237060554,35.130001068115234,9493200.0,-0.007961296385397443,-1.666660611620296,1.5999949137885956,39.26788305322933,33.26253811469373,1.0622721593597362,1.8316962054395773,2.331259066863552,1.4211425750978535,16.350372236435927,0.5600013732910085,-1.0054617383891298,-1.5900003433227496,-3.579975839028961,0.3999751523834618,-2.584988091175852,-0.5950125954696475,0.9806639526367107,14.51614887979201,-27.812101373577523,0.9949877478531043,6,0.9999999999999929,1.9150009155273366,2.512500762939446,1.825000762939446,1.8600006103515554,1,0.03869310153152039,-2.862066243981865,35.169998168945305,2.692328007394692,35.540000915527344,-1.0219742446091578,35.40999984741211,0.03869310153152039
12895,2024-06-20,34.939998626708984,35.220001220703125,34.81999969482422,34.84000015258789,13699000.0,0.0014330535378390685,-4.71433242506812,-0.41665739489789044,33.75680379724922,33.59448947906736,0.8071313216455991,1.580788356827746,2.233837347010166,1.3839457604770615,16.815583979553665,0.40000152587890625,-1.0973309926911057,-1.3610010147094727,-3.217947662118938,0.4959456326999927,-2.289474338414209,-0.4325276910047364,0.720001220703125,30.76917433884705,-11.85771662966205,0.9284733237047331,6,0.6400012969970703,1.8650016784667969,2.4625015258789062,1.7750015258789062,1.9500007629394531,3,0.03405845701712695,-1.666660611620296,34.889999389648445,-2.862066243981865,35.169998168945305,2.692328007394692,35.540000915527344,0.03405845701712695
12896,2024-06-21,34.779998779296875,35.29999923706055,34.639999389648445,35.049999237060554,19441800.0,-0.004579274576439252,-1.4000027743291688,-2.7000457770657613,21.443307726370634,32.74195682859531,0.7759556221997457,1.5758556405168278,2.3745261252985443,1.5514767686818658,18.25965966516444,0.6599998474121023,-1.2137519124358391,-1.3650007247924805,-3.180089951709128,0.4500885021241672,-2.272545338250808,-0.4574561113341531,0.6928009033203111,13.72542419788486,-21.16252716135405,0.9075446134583254,6,0.8000011444091797,2.0250015258789062,2.6525001525878906,1.9650001525878906,2.440002441406257,4,0.042265706506526834,-4.71433242506812,34.939998626708984,-1.666660611620296,34.889999389648445,-2.862066243981865,35.169998168945305,0.042265706506526834
12897,2024-06-24,35.33000183105469,35.43000030517578,34.669998168945305,34.669998168945305,9125800.0,0.015813774326099317,-1.303023997780524,-2.4444538634340316,31.485184264735054,32.88159069299735,0.10534686145909689,0.9401657488172361,1.8147511265167537,1.016111718956843,19.546656978326826,0.7600021362304759,-1.2316775497006773,-0.7299978256225614,-2.5297408067851777,1.0697451555400548,-1.629869316203866,0.16987366495874312,-0.7100028991699148,67.64726781780692,36.0022731207537,0.8998714905813081,6,0.21999740600585938,1.464998245239265,2.342498779296875,1.7999992370605469,1.8699989318847656,0,0.01528437794632187,-1.4000027743291688,34.779998779296875,-4.71433242506812,34.939998626708984,-1.666660611620296,34.889999389648445,0.01528437794632187
12898,2024-06-25,34.81999969482422,35.36000061035156,34.77000045776367,35.2599983215332,9609400.0,-0.014435383804089819,-1.1851974822862874,-0.6666608868543878,26.48151287811349,32.547881678902854,0.44414944121854205,1.3732988621064663,2.319169694876294,1.5417669091495227,20.43787092242238,0.5900001525878906,-1.2406348471324193,-1.1465000152587876,-3.001874098382345,0.7088740678647696,-2.0741870568205627,-0.21881297369701258,-0.18380073547362485,22.78482235120214,-2.1847662375157846,0.9276870415617786,6,0.7299995422363281,1.8699989318847656,2.8825016021728516,2.5500011444091797,3.4399986267089844,1,0.04738660368581726,-1.303023997780524,35.33000183105469,-1.4000027743291688,34.779998779296875,-4.71433242506812,34.939998626708984,0.04738660368581726
12899,2024-06-26,34.799999237060554,34.830001831054695,34.490001678466804,34.77000045776367,7809100.0,-0.0005743956903778713,6.555225904889881,-0.06817925665191527,29.484560732609125,32.97318057153881,0.271677673464211,1.3042253520936455,2.3400089905445185,1.574109945471271,21.592897181370347,0.3400001525878906,-1.2117943612334585,-1.067500495910636,-2.9511914082665385,0.8161904164452665,-2.0093459520885872,-0.12565503973268477,0.6300010681152273,32.9785118600737,9.760659969134416,0.9418454561779523,6,0.27500152587889914,1.825000762939446,2.9550018310546804,2.5700016021728445,3.970001220703118,2,0.048275871896762634,-1.1851974822862874,34.81999969482422,-1.303023997780524,35.33000183105469,-1.4000027743291688,34.779998779296875,0.048275871896762634
12900,2024-06-27,34.700000762939446,35.0,34.52000045776367,34.77000045776367,5575300.0,-0.002873519434293925,-1.2325544259328258,-2.333418107832848,30.555591782438626,32.25038988766369,0.4065957870419439,1.3572477152463946,2.4564653403134002,1.6966928375141848,22.0381919008046,0.4799995422363281,-1.2047984021173477,-1.0934989929199261,-3.040710857060354,0.8537128712205018,-2.06710492499014,-0.11989306084971219,0.7111995697021527,22.34036077349053,-2.0920754060842626,0.9736059320702144,6,0.3750000000000071,1.924999237060554,3.1175003051757884,2.6700000762939524,2.819999694824226,3,0.05907778651261619,6.555225904889881,34.799999237060554,-1.1851974822862874,34.81999969482422,-1.303023997780524,35.33000183105469,0.05907778651261619
12901,2024-06-28,34.610000610351555,34.84000015258789,34.459999084472656,34.669998168945305,23274000.0,-0.002593664282682484,-1.1111134658586006,0.8571117166211664,32.3529919442674,31.34562393859047,0.41480310260063646,1.3494673020791623,2.5406175365494548,1.8206393542566346,22.829893913567247,0.3800010681152344,-1.204437655188265,-1.0774991989135785,-3.0408036267252143,0.8858052288980574,-2.0591514128193964,-0.09584698500776057,0.7827757492065501,15.4640553720301,-11.308147242493693,0.9816522139058192,6,0.4499988555908274,1.904998779296882,3.207500457763679,2.760000228881843,2.9799995422363352,4,0.06587687775466122,-1.2325544259328258,34.700000762939446,6.555225904889881,34.799999237060554,-1.1851974822862874,34.81999969482422,0.06587687775466122
12902,2024-07-01,34.549999237060554,34.860000610351555,34.259998321533196,34.759998321533196,6675800.0,-0.0017336426533622884,1.9268142910309909,3.500127161749509,31.306334364617513,30.681574504847823,0.35716408865037863,1.2365932165180382,2.5855712317436144,1.9099523290892932,25.089258695784583,0.6000022888183594,-1.0449340282960478,-0.9875005722045813,-2.8046228631091026,0.82962171869994,-1.896061717656842,-0.07893942675232068,0.8054660314941344,26.36366473735976,-2.1123932011965287,0.9085611454522621,7,0.2950000762939382,1.479999542236321,3.305002212524407,2.8200016021728445,3.2900009155273366,0,0.07727936447473382,-1.1111134658586006,34.610000610351555,-1.2325544259328258,34.700000762939446,6.555225904889881,34.799999237060554,0.07727936447473382
12903,2024-07-02,34.529998779296875,34.77000045776367,34.380001068115234,34.72999954223633,4633400.0,-0.0005788844632512724,1.7856841187449761,0.9523887375114177,31.165944213130004,29.781359078170116,0.30936670915468767,1.1028514344584863,2.561934396896433,1.9564119275468101,27.47072235830111,0.3899993896484375,-1.0280332878346172,-0.8740009307861314,-2.564773854023258,0.8167719924509953,-1.7193873924046912,-0.0286144691675716,0.7597384724365241,36.48646558790083,8.084788985750727,0.8453864616185618,7,0.3150005340576172,1.3999996185302734,3.2825021743774414,2.8400020599365234,3.0100021362304688,1,0.07732412621003126,1.9268142910309909,34.549999237060554,-1.1111134658586006,34.610000610351555,-1.2325544259328258,34.700000762939446,0.07732412621003126
12904,2024-07-03,34.72999954223633,34.86999893188477,34.459999084472656,34.459999084472656,2614700.0,0.0057920871708621036,-2.037030757710673,-1.3499971389879646,49.687493667023105,31.551435730367217,0.0941880644874189,0.7333123949036775,2.315852145143822,1.7898903960919057,29.589932692456944,0.4099998474121165,-1.0495730557574205,-0.5425001144409194,-1.9833608618497962,0.8983606329679574,-1.2629304881453578,0.17793025926351902,0.497953373685057,63.51353441210013,30.31702087476264,0.7204303737044393,7,0.11499977111816406,1.1999988555908203,3.052501678466797,2.6400012969970703,2.75,2,0.10164119855526987,1.7856841187449761,34.529998779296875,1.9268142910309909,34.549999237060554,-1.1111134658586006,34.610000610351555,0.10164119855526987
12905,2024-07-05,34.310001373291016,34.740001678466804,34.240001678466804,34.65999984741211,5644900.0,-0.012093238539624518,-1.0408252238225582,-1.2962884471382754,31.41898683932419,32.65984452069539,0.4642433372648824,1.009759822578502,2.687484377403038,2.2398283696075865,31.60622938589241,0.5,-1.0292282842833984,-0.8384983062744169,-2.150583952724567,0.4735873401757331,-1.4945411294994955,-0.18245548304933834,0.8598742669670756,11.111111111109985,-20.209078748222748,0.6560428232250759,7,0.5249996185302734,1.6099987030029297,3.489999771118164,3.059999465942383,2.5900001525878906,4,0.1299912243065251,-2.037030757710673,34.72999954223633,1.7856841187449761,34.529998779296875,1.9268142910309909,34.549999237060554,0.1299912243065251
12906,2024-07-08,34.240001678466804,34.34000015258789,34.009998321533196,34.34000015258789,5002600.0,-0.0020402125334423316,5.600137331197212,0.285711171662105,27.586261327328003,32.22663086098349,0.5024243710469491,0.9488370426879627,2.7005375982145807,2.331042504072485,33.39095904328623,0.3300018310546946,-1.0114031658246248,-0.7944980621337834,-1.9964163572743203,0.40742023300675356,-1.3954572097040554,-0.19353891456351136,0.8554840448479837,26.744557406718624,-2.373990253630218,0.6009591475702699,7,0.44499778747557883,1.5649967193603445,3.3149995803832937,3.1299991607665945,2.8899993896484233,0,0.09579435217608734,-1.0408252238225582,34.310001373291016,-2.037030757710673,34.72999954223633,1.7856841187449761,34.529998779296875,0.09579435217608734
12907,2024-07-09,34.43000030517578,34.639999389648445,34.09000015258789,34.09000015258789,7413400.0,0.005549025040745503,-2.2352881778097333,-3.40005340657688,36.39710419728703,33.32836322978055,0.1914699386067369,0.6554011237152366,2.4581723761999825,2.1666123201703584,34.69812301716239,0.549999237060554,-0.9625504941152485,-0.5174995422363295,-1.6212318994086559,0.5862328149359968,-1.0693657208224963,0.034366636349837165,0.5569366779608487,48.83740529798977,18.959019486433483,0.551866178586164,7,0.07499885559082031,1.3749980926513672,3.072500228881836,2.940000534057617,2.599998474121101,1,0.09178041880345478,5.600137331197212,34.240001678466804,-1.0408252238225582,34.310001373291016,-2.037030757710673,34.72999954223633,0.09178041880345478
12908,2024-07-10,34.689998626708984,34.810001373291016,34.34000015258789,34.549999237060554,4998800.0,0.007551505060373609,1.4736588499839383,0.41176272593654295,46.29628321434762,35.196332394418164,-0.0993567370405799,0.2905880748868981,2.1587098749109828,1.935071590419028,35.76841574679744,0.470001220703125,-0.8325564057933192,-0.18150119781493856,-1.1154742378612639,0.7524718422313867,-0.6484877178381012,0.2854853222082241,0.1992444902673043,79.06974681073744,45.2963693630302,0.4669865200231637,7,-0.1849994659423828,1.105001449584961,2.812501907348633,2.680002212524414,2.8100013732910156,2,0.0908043139400303,-2.2352881778097333,34.43000030517578,5.600137331197212,34.240001678466804,-1.0408252238225582,34.310001373291016,0.0908043139400303
12909,2024-07-11,35.31999969482422,35.5099983215332,34.72999954223633,34.860000610351555,6385300.0,0.018160884781072806,-1.166659602424448,3.285722070844904,55.79269462791033,38.000454932803905,-0.7239720740154993,-0.43163856204668605,1.482856410966832,1.325664729800124,35.97846009080268,0.8199996948242188,-0.7824419612246345,0.492999839782712,-0.2344207953356232,1.2204204749010472,0.1292895222235444,0.8567101573418796,-1.3100013732910227,87.33342488606777,50.98322352082739,0.3637103175591683,7,-0.5600013732910156,0.4499988555908203,2.1825008392333984,2.0500011444091797,2.2900009155273438,3,0.06285394223908902,1.4736588499839383,34.689998626708984,-2.2352881778097333,34.43000030517578,5.600137331197212,34.240001678466804,0.06285394223908902
12910,2024-07-12,35.2400016784668,35.65999984741211,35.209999084472656,35.4900016784668,8292800.0,-0.0022649495200631753,-1.9031821425934585,-0.5434793425439022,57.18754358588614,40.759849559650426,-0.6250502162538822,-0.32996616513375443,1.5196403597599826,1.4252025002992283,35.06898241703542,0.4500007629394531,-0.6523937229205501,0.38850173950195455,-0.36068099459982506,1.1376844736037341,0.013910372451064745,0.7630931065528443,-1.2000033569335997,74.5455890580713,33.873914875172005,0.3745913670508915,7,-0.4050025939941406,0.39499664306640625,2.214999198913574,2.1299991607666016,2.3699989318847656,4,0.06356406802154813,-1.166659602424448,35.31999969482422,1.4736588499839383,34.689998626708984,-2.2352881778097333,34.43000030517578,0.06356406802154813
12911,2024-07-15,35.349998474121094,35.41999816894531,34.81999969482422,34.950000762939446,8756800.0,0.0031213618165493173,1.222228501592998,-1.599990844726591,50.36225874756053,42.877174491088546,-0.6917883981504218,-0.46872011783637646,1.3584348830819408,1.3384575478733467,34.2352921764268,0.5999984741210938,-0.5470860810453004,0.5014986038207994,-0.2386939439153366,1.2416911515569353,0.13140232995272783,0.8715948776888709,-1.2452000915527393,80.25468576121449,41.21915362392326,0.3700962738680684,7,-0.5149993896484375,0.2350006103515625,1.9125022888183594,2.0200023651123047,2.19000244140625,0,0.04384733008949171,-1.9031821425934585,35.2400016784668,-1.166659602424448,35.31999969482422,1.4736588499839383,34.689998626708984,0.04384733008949171
12912,2024-07-16,35.52000045776367,35.720001220703125,35.34000015258789,35.56999969482422,6030100.0,0.004809108655748018,1.1714204749811992,-0.12499880790028102,64.4628594217726,46.57683173649328,-0.7931321096017641,-0.6748997748313883,1.1365319727882266,1.1693006452055386,33.176124481761214,0.3800010681152344,-0.43511322411143993,0.6725006103515625,-0.06380212046498457,1.4088033411681096,0.30434924494328897,1.040651975759836,-1.3529940166015706,85.50720230871934,42.581282860368,0.3681513654082743,7,-0.6550006866455078,-0.24500083923339844,1.692500114440918,1.8500003814697266,2.349998474121101,1,0.045326593175751384,1.222228501592998,35.349998474121094,-1.9031821425934585,35.2400016784668,-1.166659602424448,35.31999969482422,0.045326593175751384
12913,2024-07-17,36.43000030517578,36.599998474121094,35.650001525878906,35.790000915527344,7026400.0,0.025619364743369788,-1.065214867397542,-12.800183108262761,74.62241916802557,49.34737901438244,-1.5704200714706928,-1.5659505329390981,0.1996095791518968,0.2683201545591203,32.459752518421325,1.0799980163574219,-0.30228350848257435,1.5195003509521499,0.5042383529849275,2.5347623489193722,1.0118693519685351,2.0271313499357646,-2.1698141772412214,90.90918363391941,44.79482313365628,0.5076309989836115,7,-1.1250019073486328,-1.1250019073486328,0.7825002670288086,0.9400005340576172,1.450000762939446,2,0.016469900332003462,1.1714204749811992,35.52000045776367,1.222228501592998,35.349998474121094,-1.9031821425934585,35.2400016784668,0.016469900332003462
12914,2024-07-18,36.2400016784668,36.91999816894531,36.20000076293945,36.310001373291016,5929400.0,-0.005215444005417402,-8.599867758506688,-0.10937462747061488,72.64711294216933,53.92828191469857,-1.278109139157067,-1.3382396631246607,0.3554094851352403,0.4647281201615314,31.553313241839405,0.7199974060058594,-0.15256778382212133,1.2620016098022475,0.08573412822020998,2.438269091384285,0.6738678690112323,1.8501353505932627,-1.7926305628373171,67.61919121093112,17.73346370082207,0.5881337407910172,7,-0.7750034332275391,-0.7750034332275391,0.9174985885620117,1.1299991607666016,1.5499992370605469,3,0.03476816399492266,-1.065214867397542,36.43000030517578,1.1714204749811992,35.52000045776367,1.222228501592998,35.349998474121094,0.03476816399492266
12915,2024-07-19,36.13000106811523,36.2599983215332,35.91999816894531,36.2599983215332,4532700.0,-0.003035336789648402,4.230882094019602,1.8571117166213549,72.22226559929337,58.887837944916946,-0.9865367553132529,-1.1958266053843474,0.41762238324839274,0.5885470644591493,30.4277006391388,0.3400001525878906,0.009001686929956065,1.0925008773803668,-0.19116013269133703,2.3761618874520707,0.45067037234451135,1.7343313824162223,-1.4353672471541614,62.381063102404376,7.804919936046126,0.6418305050358527,7,-0.6250019073486257,-0.6650028228759695,0.8774995803833079,1.2250003814697337,1.8400001525879048,4,0.04096317460511889,-8.599867758506688,36.2400016784668,-1.065214867397542,36.43000030517578,1.1714204749811992,35.52000045776367,0.04096317460511889
12916,2024-07-22,36.25,36.290000915527344,36.040000915527344,36.2599983215332,4941200.0,0.0033213099456748107,6.142499046373494,0.07691179059803559,74.42535508008127,63.1131991541163,-0.8844419613123051,-1.2649022832434866,0.2531462759106944,0.47394362632484643,29.074376010209015,0.25,0.06557634343474916,1.1389997482299776,-0.24685246366968272,2.524851960129638,0.44607364228014745,1.8319258541798078,-1.332829744240513,57.594999360192375,-0.5271195702164704,0.6929261059498297,7,-0.6200008392333984,-0.7850017547607422,0.2624998092651367,0.6100006103515625,1.4300003051757812,0,0.037517258216594795,4.230882094019602,36.13000106811523,-8.599867758506688,36.2400016784668,-1.065214867397542,36.43000030517578,0.037517258216594795
12917,2024-07-23,35.86999893188477,36.22999954223633,35.84000015258789,36.15999984741211,3172700.0,-0.010482788085937278,-1.2285776566757494,29.00495993895389,67.44795262613621,65.46338464431503,-0.311448124289015,-0.8878945354958816,0.5668960913247147,0.863731805175469,27.827556876234503,0.4099998474121094,0.22196460870873835,0.7319988250732479,-0.6923254016961522,2.156323051842648,0.019836711688547837,1.444160938457948,-0.7525458848067004,17.32267618240965,-41.737771568759655,0.7121621133846987,7,-0.04500007629395242,-0.4050006866455149,0.5825014114379812,0.9350013732910085,2.0200004577636648,1,0.04655706811739302,6.142499046373494,36.25,4.230882094019602,36.13000106811523,-8.599867758506688,36.2400016784668,0.04655706811739302
12918,2024-07-24,36.47000122070313,36.52999877929688,36.0,36.16999816894531,5649800.0,0.01672713428170791,1.5238147138964062,-1.034490016048036,70.51891651649285,67.0996315208242,-0.706723532118744,-1.4313297972729444,-0.07247418250552329,0.27646627124533296,26.666735423952492,0.6599998474121094,0.42673793522205017,1.2495010375976605,-0.2842113551680612,2.783213430363382,0.48264484121479967,2.0163572339805214,-1.1722936614383386,58.3335393744598,-0.1568637712054013,0.7668561963828621,7,-0.6000022888183665,-1.0050029754638743,-0.030001640319831324,0.33499908447264914,1.55999755859375,2,0.03838765188707738,-1.2285776566757494,35.86999893188477,6.142499046373494,36.25,4.230882094019602,36.13000106811523,0.03838765188707738
12919,2024-07-25,36.47999954223633,37.27999877929688,36.36999893188477,36.75,7116900.0,0.00027415193853963515,-2.714272368451891,-0.8999923706830568,78.32900070716438,69.44868231207735,-0.5977292937418355,-1.379754113415288,-0.13736552741886499,0.2849806280924412,25.465235134202977,0.9099998474121094,0.600713618121631,1.175499343872069,-0.44292728854414776,2.7939259762882855,0.36628602766396057,1.9847126600801772,-1.0200629220034827,44.44444444444422,-19.21132510187256,0.8092133162081093,7,-0.43000030517578125,-0.8350009918212891,-0.10750007629394531,0.3250007629394531,1.6100006103515625,3,0.03837723529184767,1.5238147138964062,36.47000122070313,-1.2285776566757494,35.86999893188477,6.142499046373494,36.25,0.03837723529184767
12920,2024-07-26,36.75,36.88000106811523,36.52999877929688,36.61000061035156,4552500.0,0.007401328430694409,-1.333324856314547,-0.5185153788553102,81.1414572919023,72.86859326144865,-0.7051670638567273,-1.5687287415790792,-0.46895760833684363,0.023914171591982836,24.617808364870264,0.40000152587889914,0.7446089908408027,1.3429998397827134,-0.37106721638545537,3.057066895950882,0.4859663116986326,2.2000333678667943,-1.0716559206794685,63.19449411502881,-4.918368308181591,0.8570335280840834,7,-0.4400005340576172,-1.105001449584961,-0.4025001525878906,0.05500030517578125,1.7400016784667969,4,0.028299344640199786,-2.714272368451891,36.47999954223633,1.5238147138964062,36.47000122070313,-1.2285776566757494,35.86999893188477,0.028299344640199786
12921,2024-07-29,36.88999938964844,37.04999923706055,36.650001525878906,36.75,4989200.0,0.0038095072013180076,-1.3529530562786105,1.0,80.90454428695756,74.6954471353581,-0.6746959762797289,-1.611795901955098,-0.6808301518597659,-0.10736412296462561,23.723377604995882,0.3999977111816406,0.8213512277140609,1.3689992904663058,-0.4233694220287063,3.161368002961318,0.47281493421879617,2.2651836467138153,-1.0194567463307465,72.91668322352787,2.2678844022508855,0.8961843562475075,7,-0.4249992370605469,-1.2450008392333984,-0.6974992752075195,-0.08499908447265625,2.0,0,0.0292762767395911,-1.333324856314547,36.75,-2.714272368451891,36.47999954223633,1.5238147138964062,36.47000122070313,0.0292762767395911
12922,2024-07-30,37.22000122070313,37.33000183105469,36.72000122070313,36.84000015258789,7458300.0,0.008945563472882334,1.033327611309239,2.7143051771117674,81.23460580983216,75.43013454000325,-0.8249448403670243,-1.8250847719491787,-1.0768061644189757,-0.43302419904195943,22.656299647325866,0.6100006103515554,0.9180571445627379,1.5655010223388715,-0.31778268406493027,3.448784728742673,0.6238591691369706,2.5071428755407723,-1.1803238410679384,91.72928880373607,21.2308679367911,0.9416418532018996,7,-0.635000228881843,-1.5500011444091868,-1.0275011062622141,-0.41500091552735086,1.1999969482421804,1,0.012358921799733302,-1.3529530562786105,36.88999938964844,-1.333324856314547,36.75,-2.714272368451891,36.47999954223633,0.012358921799733302
12923,2024-07-31,37.20000076293945,37.52999877929688,36.90999984741211,37.38999938964844,6849800.0,-0.0005373577944042252,1.63830788835045,-0.4999949806755917,77.3256078290038,75.94996730520708,-0.7646438709492926,-1.6809831900926469,-1.1230831165504185,-0.4113090119020981,21.60803744018305,0.6199989318847727,1.0462375071909236,1.4120004653930636,-0.5137104074953882,3.3377113382815153,0.44914502894884123,2.374855901837286,-0.9796779601055334,71.55189139950019,3.051499478634071,0.9628554364442252,7,-0.5150012969970703,-1.430002212524414,-1.027501106262207,-0.3950004577636719,1.0,2,0.01854834979993858,1.033327611309239,37.22000122070313,-1.3529530562786105,36.88999938964844,-1.333324856314547,36.75,0.01854834979993858
12924,2024-08-01,38.2599983215332,38.34000015258789,36.959999084472656,36.959999084472656,7254700.0,0.028494557442315216,-1.1230798123167844,-6.842150701708595,84.16287210574818,77.27670136147985,-1.6851872100192509,-2.5960640262537,-2.2345386783386516,-1.465486284235034,21.04938848177742,1.3800010681152344,1.159519155737378,2.2954980850219755,0.14421522165243772,4.446780948391513,1.2198566533372102,3.371139516706741,-1.8301273624652126,95.58001268754701,26.69407833844285,1.0756414316847673,8,-1.1699981689453125,-2.0849990844726562,-2.1399993896484375,-1.4549980163574219,0.470001220703125,3,-0.006011488560543787,1.63830788835045,37.20000076293945,1.033327611309239,37.22000122070313,-1.3529530562786105,36.88999938964844,-0.006011488560543787
12925,2024-08-02,38.77000045776367,39.02000045776367,38.02000045776367,38.72000122070313,9077700.0,0.013329904824993966,2.636368680598423,0.038460974156872586,85.47717316892675,78.50468114912934,-1.9906629327783847,-2.9036751659174413,-2.7930678204740786,-1.9703158448638334,20.362167435071836,1.0,1.170280773331008,2.5825002670288058,0.23742835867307122,4.92757217538454,1.4099643128509385,3.755036221206673,-1.9963062438621009,89.4514720392222,21.094661923315698,1.1725359541778686,8,-1.3400001525878906,-2.2550010681152344,-2.9200000762939453,-2.029998779296875,0.279998779296875,4,-0.01753934220136466,-1.1230798123167844,38.2599983215332,1.63830788835045,37.20000076293945,1.033327611309239,37.22000122070313,-0.01753934220136466
12926,2024-08-05,37.52000045776367,39.88000106811523,37.43999862670898,39.77999877929688,6955600.0,-0.03224142340059444,-1.0165292903880623,-45.20065613794812,66.94914815892409,78.44925843055022,-0.6052128355939459,-1.470752840170185,-1.5871329806820285,-0.7194853536300414,19.550100748070975,2.44000244140625,1.1767963408348976,1.1685003280639634,-1.0589295158164163,3.395930171944343,0.05478540612377003,2.282215250004157,-0.5600013732910156,25.316432775011204,-39.18263053998757,1.1137149219401898,8,0.4200000762939453,-0.5750007629394602,-1.6700000762939453,-0.779998779296875,1.779998779296875,0,0.025852910684131203,2.636368680598423,38.77000045776367,-1.1230798123167844,38.2599983215332,1.63830788835045,37.20000076293945,0.025852910684131203
12927,2024-08-06,37.59000015258789,37.9900016784668,37.47999954223633,37.599998474121094,6324900.0,0.001865663485346003,-3.434810011112401,0.0044240393623036596,61.462445974176134,77.44298392584837,-0.4532348687711618,-1.3616894371843102,-1.67324588139072,-0.7879197917251233,19.518121064401125,0.5100021362304688,1.2009978939763997,1.0805000305175767,-1.0175842284376273,3.1785842894727807,0.03145790103997115,2.1295421599951823,2.2900009155273366,22.895623760545057,-36.68214275804958,1.0490421294776038,8,0.5349998474121094,-0.645000457763679,-1.8025007247924805,-0.8649997711181641,2.270000457763672,1,0.03458364543185688,-1.0165292903880623,37.52000045776367,2.636368680598423,38.77000045776367,-1.1230798123167844,38.2599983215332,0.03458364543185688
12928,2024-08-07,37.84000015258789,38.33000183105469,37.47999954223633,37.560001373291016,6224700.0,0.006650704947730235,-2.8636253294492997,-28.00457840518886,65.62497671694808,76.03142570471323,-0.5458674697974644,-1.4372898680345259,-1.9258253867398878,-1.028178672260033,19.992229394195245,0.8500022888183594,1.218755319506009,1.1729999542236342,-0.8202949936027082,3.1662949020499767,0.17635248031046302,2.1696474281368054,2.0400009155273366,30.137002407699487,-27.249429282737932,0.9966474739131725,8,0.36499977111816406,-0.895000457763679,-2.402501106262207,-1.2150001525878906,2.3899993896484375,2,0.015327643076601616,-3.434810011112401,37.59000015258789,-1.0165292903880623,37.52000045776367,2.636368680598423,38.77000045776367,0.015327643076601616
12929,2024-08-08,37.540000915527344,38.0099983215332,37.43999862670898,37.59000015258789,7354000.0,-0.007928098199017297,-3.5599279796143666,-0.17856948228882835,63.276831287693525,74.04646725980112,-0.08906018434544904,-1.0144579044003166,-1.6348462740042535,-0.7186468570725424,22.018998908822997,0.5699996948242259,1.2901737695820046,0.7620006561279311,-1.161489438385125,2.6854907506409873,-0.199744391128597,1.7237457033844592,2.2920001220703057,4.098450358956692,-50.48102098859891,0.9617450472565297,8,0.7250003814697266,-0.5950012207031321,-2.1525020599365234,-0.9150009155273438,2.8899993896484375,3,0.017581242176771372,-2.8636253294492997,37.84000015258789,-3.434810011112401,37.59000015258789,-1.0165292903880623,37.52000045776367,0.017581242176771372
12930,2024-08-09,37.47999954223633,37.65999984741211,36.97000122070313,37.65999984741211,6680100.0,-0.0015983316949307325,6.666638409697713,3.600061036087587,61.714272842935586,71.91421487713201,0.09541526687379331,-0.820083201950105,-1.5654055181933515,-0.651281074889198,24.110028526394355,0.6899986267089773,1.2999741319883356,0.5899993896484403,-1.2135410477424884,2.393539827039369,-0.31177082904702047,1.4917696083439012,2.2563213989257775,17.52571643557799,-35.1574155640473,0.9017702186954638,8,0.8200016021728516,-0.5349998474121165,-2.092500686645508,-0.8549995422363281,2.720001220703125,4,0.033351121004987494,-3.5599279796143666,37.540000915527344,-2.8636253294492997,37.84000015258789,-3.434810011112401,37.59000015258789,0.033351121004987494
12931,2024-08-12,36.900001525878906,37.11999893188477,36.77000045776367,37.02000045776367,6707800.0,-0.01547486722095126,1.1875186266912507,0.6666596024244479,59.44956375968103,69.49365464933746,0.7565395033280709,-0.12438623698568563,-1.0002439593296373,-0.07056969239945232,25.537997270635405,0.7099990844726562,1.2737850147544592,-0.06749877929687642,-1.719226449214176,1.5842288906204232,-0.8933626142555298,0.7583650556617769,2.6703402320556577,8.333394466248517,-46.80578624478795,0.8258638349586511,8,1.4249992370605469,0.044998168945305395,-1.522500991821289,-0.2849998474121094,2.5999984741210938,0,0.05826551821884873,6.666638409697713,37.47999954223633,-3.5599279796143666,37.540000915527344,-2.8636253294492997,37.84000015258789,0.05826551821884873
12932,2024-08-13,37.13000106811523,37.16999816894531,36.77999877929688,37.04999923706055,6332300.0,0.006233049667356161,3.875113251633119,-0.6666878596178318,56.49606402686496,67.17926089354427,0.5726512681489382,-0.2398830814477222,-1.2691483253607387,-0.29451940297120416,27.632763665257308,0.3899993896484304,1.2149167122826583,0.0820007324218679,-1.4231144752959182,1.587115940139654,-0.6705568714370287,0.8345583362807645,2.2163133858056625,23.07694188705037,-30.350407427174627,0.7525576038588937,8,1.1949996948242259,-0.14500045776366477,-1.8850021362304616,-0.6300010681152273,2.1599998474121165,1,0.058443256302752156,1.1875186266912507,36.900001525878906,6.666638409697713,37.47999954223633,-3.5599279796143666,37.540000915527344,0.058443256302752156
12933,2024-08-14,37.02999877929688,37.41999816894531,36.83000183105469,37.0099983215332,5450200.0,-0.002693301533573611,-2.105297501330148,0.250000000000111,55.31913951678068,63.97440171699231,0.721920430653249,-0.09763127165589935,-1.1987318056651475,-0.19649189031414238,29.42550518051116,0.589996337890625,1.147581594704306,-0.0480014801025348,-1.5249055040131907,1.428902543808121,-0.7864534920578663,0.6904505318527967,2.1102105549314274,20.96764269761146,-32.20816823862202,0.7384520119553291,8,1.295001983642571,0.0800018310546804,-1.875000000000007,-0.5299987792968821,3.2400016784667898,2,0.07642457262615165,3.875113251633119,37.13000106811523,1.1875186266912507,36.900001525878906,6.666638409697713,37.47999954223633,0.07642457262615165
12934,2024-08-15,37.5,37.52999877929688,36.79999923706055,36.86999893188477,10776900.0,0.012692444941853287,1.1159449134504051,31.499332443246132,56.98323665176308,60.80840877064079,0.14837997505068756,-0.49370933998483935,-1.6986253971681293,-0.6604857739211027,30.922642699865733,0.7299995422363352,1.0624303147829721,0.3589998245239272,-1.0742429819644173,1.7922426310122717,-0.3576215787202415,1.0756212277680959,1.4505926241111382,82.02247672604454,28.86998513218184,0.7166214032441717,8,0.8250007629394531,-0.19499969482421875,-2.3500003814697266,-1.0,2.9000015258789062,3,0.07279998779296881,-2.105297501330148,37.02999877929688,3.875113251633119,37.13000106811523,1.1875186266912507,36.900001525878906,0.07279998779296881
12935,2024-08-16,37.61000061035156,37.7400016784668,37.20000076293945,37.52999877929688,5962300.0,0.00293334960937508,2.1764389094580947,0.12698681812401,56.741579454941615,59.67423447019829,-0.16033137280076204,-0.5134730748035921,-1.8194808723593212,-0.7661734470833679,33.04852037308552,0.5400009155273438,1.021959560209723,0.3950004577636719,-0.96964337521743,1.7596442907447738,-0.2873214587268791,1.0773223742542228,1.1661446404517761,86.5978448953909,34.46052361248983,0.6823219164905496,8,-0.05999946594238281,-0.26000022888183594,-2.3450021743774414,-1.1100006103515625,2.3800010681152344,4,0.07498004916405288,1.1159449134504051,37.5,-2.105297501330148,37.02999877929688,3.875113251633119,37.13000106811523,0.07498004916405288
12936,2024-08-19,37.61000061035156,37.72000122070313,37.4900016784668,37.68999862670898,3423300.0,0.0,2.285632544072137,-0.9999523173755483,53.89220781791789,58.83309689728071,-0.16340618759672765,-0.4283213936183756,-1.8218552875432863,-0.7571862972658607,35.24731330626656,0.22999954223633523,0.8262618305771952,0.3270004272460909,-0.9689869623022531,1.622987816794435,-0.3209932675280811,0.9749941220202629,1.005653057008601,86.45826296695121,37.704416432550886,0.6479936947741708,8,-0.05999946594238281,-0.26000022888183594,-2.375001907348633,-1.1100006103515625,2.3800010681152344,0,0.0688646665928272,2.1764389094580947,37.61000061035156,1.1159449134504051,37.5,-2.105297501330148,37.02999877929688,0.0688646665928272
12937,2024-08-20,37.540000915527344,37.77999877929688,37.400001525878906,37.650001525878906,3612300.0,-0.0018611989813409613,1.0540663147475675,1.3750417242860409,53.3596843904289,57.47028663877858,-0.11314293209873227,-0.23905069105131105,-1.7438090195987712,-0.6904906196565079,37.843704109446776,0.37999725341797586,0.5500701276128268,0.17350063323974751,-0.9417573968633945,1.2887586633428896,-0.38412838181181996,0.731129648291315,0.9280004950650991,75.51041062510406,28.415950601123704,0.5576290150515695,8,-0.15000152587890625,0.06999969482421875,-2.3300018310546875,-1.0400009155273438,2.3899993896484375,1,0.05221094929867087,2.285632544072137,37.61000061035156,2.1764389094580947,37.61000061035156,1.1159449134504051,37.5,0.05221094929867087
12938,2024-08-21,37.86999893188477,38.16999816894531,37.56999969482422,37.59000015258789,5166300.0,0.00879057027995267,-2.749994039529838,-2.5454293244556063,45.49654474911114,55.49469924560276,-0.48996295653122246,-0.48358004450897596,-2.063049500506146,-1.0260587057651733,40.26069306449317,0.6299972534179688,0.45185152152097174,0.4334987640380916,-0.6188022628627863,1.4857997909389695,-0.09265174941234733,0.9596492774885306,0.4621624024813684,78.10222839752012,35.60661389155335,0.5261505134504384,8,-0.39999961853028054,-0.10499763488770242,-2.799999237060554,-1.3699989318847727,2.5100021362304545,2,0.03749675267212638,1.0540663147475675,37.540000915527344,2.285632544072137,37.61000061035156,2.1764389094580947,37.61000061035156,0.03749675267212638
12939,2024-08-22,37.88000106811523,37.959999084472656,37.68999862670898,37.75,5728000.0,0.0002641176792332889,-1.159970703571962,0.4642915531334778,38.38121456715637,52.902137214960625,-0.49915570133601506,-0.4040348962874134,-2.0619560785124236,-1.0362004652588652,41.859502434455074,0.270000457763679,0.39787783671164334,0.37350082397460227,-0.5937146346761821,1.3407162826253867,-0.11010690535078993,0.8571085532999945,0.3271873961227172,70.10331171665696,32.16149314122513,0.48360772932539353,8,-0.4100017547607351,-0.02000045776366477,-2.575002670288079,-1.3800010681152273,2.6699981689453196,3,0.06309396310076076,-2.749994039529838,37.86999893188477,1.0540663147475675,37.540000915527344,2.285632544072137,37.61000061035156,0.06309396310076076
12940,2024-08-23,37.790000915527344,38.09000015258789,37.70000076293945,38.0,3723700.0,-0.002375927931629329,1.0,-1.615364300595763,55.056184591206275,52.41398397401898,-0.40292980778600196,-0.24466993100961076,-1.914610075672151,-0.9524532385126179,43.58462162236702,0.3899993896484375,0.2916796553507055,0.23150062561035156,-0.6743461370178636,1.1373473882385667,-0.22142275570375602,0.6844240069244591,0.37999725341796875,50.649492197176116,10.651677852611613,0.45292338131410725,8,-0.31500244140625,0.06999969482421875,-2.325002670288086,-1.2900009155273438,2.979999542236328,4,0.06906590492510811,-1.159970703571962,37.88000106811523,-2.749994039529838,37.86999893188477,1.0540663147475675,37.540000915527344,0.06906590492510811
12941,2024-08-26,37.97000122070313,38.18000030517578,37.900001525878906,37.97000122070313,2891400.0,0.004763172818602168,-2.999999999999594,-0.0,56.834545207551116,52.45159299409522,-0.4639816511060957,-0.35796362834886253,-2.055267587123595,-1.1318153685923775,45.23002723196586,0.3899993896484375,0.2197969837140903,0.3575008392334027,-0.508436020273848,1.2234376987406534,-0.07546759052021912,0.7904692689870245,-1.2000007629394602,73.07699831761897,29.638769106136138,0.43296842975362426,8,-0.48000144958496804,-0.1100006103515696,-2.4850025177002024,-1.470001220703132,2.979999542236321,0,0.05319990499927241,1.0,37.790000915527344,-1.159970703571962,37.88000106811523,-2.749994039529838,37.86999893188477,0.05319990499927241
12942,2024-08-27,37.68000030517578,38.060001373291016,37.63000106811523,38.0,4543400.0,-0.007637632504716052,-1.0476294277928802,-100.0,47.16312680335528,51.545369359270175,-0.09807210491226215,-0.033448693997058854,-1.732673514844656,-0.8430158458624533,46.40093972560888,0.43000030517578836,0.15422818930716176,0.044499969482423296,-0.8017539743274185,0.890753913292265,-0.3786270024224976,0.4676269413873442,-0.8817998504638638,18.03286889961728,-25.96890382871756,0.42312697190492227,8,-0.1900005340576172,0.18000030517578125,-2.1325016021728516,-1.1800003051757812,3.099998474121101,1,0.06130576843370439,-2.999999999999594,37.97000122070313,1.0,37.790000915527344,-1.159970703571962,37.88000106811523,0.06130576843370439
12943,2024-08-28,37.88999938964844,38.27999877929688,37.63999938964844,37.709999084472656,5015200.0,0.005573224065070104,-3.0000000000000444,-0.5625014901175405,56.41022058145423,51.481700907013646,-0.19361142395534614,-0.19932378651155602,-1.8950391152193475,-1.054923426269852,47.49368867236176,0.6399993896484446,0.15086654003734168,0.21999912261962606,-0.6075524007332476,1.0475506459724997,-0.1937766390568072,0.6337748842960593,-1.064162937927243,39.99988262428643,-8.675570968348637,0.4137757616764352,8,-0.14999961853027344,0.05000114440917969,-2.2450008392333984,-1.3899993896484375,2.3199996948242188,2,0.053840088371304384,-1.0476294277928802,37.68000030517578,-2.999999999999594,37.97000122070313,1.0,37.790000915527344,0.053840088371304384
12944,2024-08-29,38.02999877929688,38.04999923706055,37.540000915527344,38.0,3705600.0,0.0036948902587392585,13.571444141689373,0.1666596024244874,59.78645851009692,51.8200208020309,-0.2799656528222698,-0.37675402637751887,-1.9757695378205682,-1.203062121169971,47.78085395336091,0.5099983215332031,0.16132135073013387,0.3714984893798885,-0.4274288801023616,1.1704258588621386,-0.027965195361232986,0.77096217412101,-1.1459958344726573,66.21611868897787,13.038612988918445,0.39946368474112387,8,-0.18999862670899148,0.0950012207031179,-2.3625001907348704,-1.529998779296882,1.5100021362304616,3,0.06179338323033723,-3.0000000000000444,37.88999938964844,-1.0476294277928802,37.68000030517578,-2.999999999999594,37.97000122070313,0.06179338323033723
12945,2024-08-30,38.09000015258789,38.20000076293945,37.81999969482422,37.9900016784668,6379500.0,0.001577737975728688,1.3750089407052428,3.333418107832374,75.98244909721826,54.274492055286494,-0.2958282367877487,-0.5168084062678062,-1.9761945966158834,-1.2723735723099594,47.6137427818349,0.3800010681152344,0.19323143631500983,0.4654998779296875,-0.17678108382786206,1.107780839687237,0.14435939705091272,0.7866403588084623,-1.1501573743847615,74.32443578402493,14.83521797379899,0.32114048087877506,8,-0.25,0.11499977111816406,-2.2425012588500977,-1.5900001525878906,1.5200004577636719,4,0.06458385598891936,13.571444141689373,38.02999877929688,-3.0000000000000444,37.88999938964844,-1.0476294277928802,37.68000030517578,0.06458385598891936
12946,2024-09-03,38.4900016784668,38.68999862670898,38.0,38.11999893188477,7145000.0,0.01050148396630357,-1.2622883157815512,3.700083924620361,77.64221338676,56.972550832656616,-0.623435131893558,-0.885830861917313,-2.305585358317373,-1.6641252562725768,47.06004938676403,0.6899986267089773,0.1923453654799019,0.8170013427734375,0.0699904134406637,1.5640122721062113,0.4434958781070506,1.1905068074398244,-1.496552660219919,82.6089264093681,17.749014577322242,0.3735054646663864,9,-0.3750019073486328,-0.22500038146972656,-2.512502670288086,-1.9900016784667969,1.1099967956542969,1,0.05923613093975044,1.3750089407052428,38.09000015258789,13.571444141689373,38.02999877929688,-3.0000000000000444,37.88999938964844,0.05923613093975044
12947,2024-09-04,38.88999938964844,39.2599983215332,38.650001525878906,38.66999816894531,6121000.0,0.010392249772371853,-3.6923821820529374,0.5945934800090842,83.69563715069974,61.21689443283313,-0.9071987036270244,-1.2473969547172032,-2.6465994109616418,-2.051707008231382,46.64006453969976,0.7699966430664062,0.19865503891124092,1.1519990921020522,0.22972295161944345,2.074275232584661,0.6908610218607478,1.6131371623433566,-1.7947573948938356,78.48840175032768,7.742784773087138,0.46113807024130465,9,-0.48999977111816406,-0.5899982452392578,-2.8350000381469727,-2.3899993896484375,0.3800010681152344,2,0.05296995128879689,-1.2622883157815512,38.4900016784668,1.3750089407052428,38.09000015258789,13.571444141689373,38.02999877929688,0.05296995128879689
12948,2024-09-05,38.41999816894531,39.25,38.27999877929688,39.11000061035156,7460600.0,-0.012085400567741544,-1.0000000000000147,-3.1363573311138855,66.66662059547932,64.35971732486901,-0.3922218392826835,-0.7712586499615384,-2.105418463076674,-1.5667873304865694,45.685593723486775,0.9700012207031179,0.2182947890557827,0.6529979705810547,-0.3179717365627539,1.6239676777248633,0.1675131170091504,1.138482824152959,-1.151575668048423,51.162708173001214,-17.40643717561904,0.4854848535719027,9,-0.019998550415039062,-0.09499740600585938,-2.2924976348876953,-1.9199981689453125,1.3200035095214844,3,0.06142635926149387,-3.6923821820529374,38.88999938964844,-1.2622883157815512,38.4900016784668,1.3750089407052428,38.09000015258789,0.06142635926149387
12949,2024-09-06,38.20000076293945,38.65999984741211,38.16999816894531,38.45000076293945,4624700.0,-0.00572611703515602,-2.161248246499151,0.36231755860238835,60.27875212832274,64.94000260677083,-0.13640315653190527,-0.526262221796884,-1.814685374008441,-1.329646199886831,44.67436670466216,0.4900016784667969,0.24539186813412073,0.40000057220458984,-0.5832696045650394,1.383270748974219,-0.09163451618022123,0.8916356605894009,-0.772252196391662,26.388988230058253,-38.25143457969124,0.4916350883848129,9,0.1999988555908203,0.125,-1.9725017547607422,-1.710000991821289,1.7299995422363281,4,0.05261775605730468,-1.0000000000000147,38.41999816894531,-3.6923821820529374,38.88999938964844,-1.2622883157815512,38.4900016784668,0.05261775605730468
12950,2024-09-09,38.72999954223633,38.86999893188477,38.20000076293945,38.38000106811523,6209500.0,0.013874313317058018,1.1269875870420576,-1.3999938964844034,66.47058361541542,66.01067354097799,-0.5800379672328262,-1.0095739508177246,-2.2631076786510818,-1.8309423664208424,44.63915625206138,0.6699981689453196,0.31077890582633927,0.8674993515014648,-0.18649251117015808,1.9214912141730878,0.3405034201656534,1.3944952828372763,-1.1556709952897037,57.9365487842907,-3.7811387646782535,0.5269959313358101,9,-0.3299999237060547,-0.404998779296875,-2.0974998474121094,-2.345001220703125,1.8300018310546875,0,0.02091405584468653,-2.161248246499151,38.20000076293945,-1.0000000000000147,38.41999816894531,-3.6923821820529374,38.88999938964844,0.02091405584468653
12951,2024-09-10,39.04999923706055,39.209999084472656,38.72000122070313,38.849998474121094,7849100.0,0.008262321162055386,-1.1304474022474122,0.5714332425068004,70.68492148512006,68.62420628339629,-0.816603772325422,-1.2229434710605247,-2.4932291264003865,-2.13078523168128,45.09595224605093,0.48999786376952414,0.4209215206155932,1.0799991607666044,0.0010722749440361667,2.1589260465891726,0.5405357178553203,1.6194626036778885,-1.340817108146993,80.73403164448426,19.903414036039507,0.5394634429112827,9,-0.6499996185302734,-0.7249984741210938,-2.0774993896484375,-2.5349998474121094,1.9200019836425852,1,0.01434062443615991,1.1269875870420576,38.72999954223633,-2.161248246499151,38.20000076293945,-1.0000000000000147,38.41999816894531,0.01434062443615991
12952,2024-09-11,39.29999923706055,39.38000106811523,38.63000106811523,38.88999938964844,11191000.0,0.006402048780649761,1.6315627446913112,2.049991416963894,70.02801719071559,70.13729479553645,-0.9081415038024048,-1.372400842677223,-2.646658443191072,-2.363121520976023,45.58731327535854,0.75,0.4801267890840677,1.221499252319333,0.06462049783391421,2.378378006804752,0.6430598750766237,1.7999386295620425,-1.4667518127374208,93.38829426693414,33.3072457625358,0.5784393772427088,9,-0.8399982452392578,-1.2249984741210938,-1.857499122619629,-2.3549995422363352,1.470001220703125,2,0.007633568521234091,-1.1304474022474122,39.04999923706055,1.1269875870420576,38.72999954223633,-2.161248246499151,38.20000076293945,0.007633568521234091
12953,2024-09-12,39.86000061035156,39.93000030517578,39.11999893188477,39.38999938964844,19881400.0,0.014249399088102965,1.6557395502413654,1.1463448673694396,74.02912688778959,71.71981350416895,-1.295552006660074,-1.8018991276276068,-3.100946016919366,-2.9159148797492307,46.04894978141733,0.8100013732910085,0.5406963783939247,1.64000053405762,0.3397014322071712,2.940299635908069,0.9898509831323992,2.290150084982841,-1.8720778216492278,96.02274943971702,35.6723658378924,0.6501495509252244,9,-0.9850006103515625,-1.510000228881836,-2.325000762939453,-2.915000915527351,1.0900001525878906,3,-0.014801809923572051,1.6315627446913112,39.29999923706055,-1.1304474022474122,39.04999923706055,1.1269875870420576,38.72999954223633,-0.014801809923572051
12954,2024-09-13,40.22999954223633,40.27000045776367,39.68999862670898,39.93000030517578,6605700.0,0.009282461771680905,2.0526326356472793,0.6382945912603077,77.72727154503113,71.91368266503707,-1.4758655267228775,-2.0626393107407353,-3.36519974859948,-3.2783971349822707,46.528207516525214,0.5800018310546946,0.6771164288921483,1.8734994888305678,0.3393103698362836,3.407688607824852,1.1064049293334222,2.6405940483277135,-2.0090274515571807,98.06758833697603,34.982738526120954,0.7670945594971434,9,-1.0949993133544922,-1.7099990844726562,-2.6549997329711914,-3.2849998474121165,0.2700004577636719,4,-0.012179912238256319,1.6557395502413654,39.86000061035156,1.6315627446913112,39.29999923706055,-1.1304474022474122,39.04999923706055,-0.012179912238256319
12955,2024-09-16,40.43000030517578,40.63000106811523,40.20000076293945,40.40999984741211,7764100.0,0.004971433388396562,1.047610830056075,0.0666683620919853,77.82805547020898,71.93433178542028,-1.4628665541906045,-2.1508137765184756,-3.441411180207268,-3.46788558060922,46.94248086242744,0.43000030517577414,0.7855651370801269,1.9325002670288072,0.18383044699192652,3.681170087065688,1.0581653570103668,2.8068351770472475,-1.9221642431048025,89.9999618530277,27.015004071662958,0.8743349100184388,9,-1.0300006866455078,-1.7299995422363281,-2.8249998092651367,-3.4850006103515696,0.09999847412110086,0,-0.012367054074347683,2.0526326356472793,40.22999954223633,1.6557395502413654,39.86000061035156,1.6315627446913112,39.29999923706055,-0.012367054074347683
12956,2024-09-17,40.20000076293945,40.52000045776367,40.11000061035156,40.36000061035156,6829500.0,-0.005688833551823702,-1.411762725936564,-7.999809269502194,78.89910905755035,71.4013842195148,-1.0781766656927658,-1.809608648146991,-3.0854860089252867,-3.2319575206698943,47.301219715662775,0.4099998474121094,0.878845522200848,1.573000717163083,-0.27946379243224584,3.425465226758412,0.6467684623654222,2.499232971960744,-1.352618299901394,78.49998474121129,9.422868728364065,0.9262322547976639,9,-0.8000011444091797,-1.5,-2.577500343322754,-3.2550010681152415,0.5400009155273438,1,0.008955238893513906,1.047610830056075,40.43000030517578,2.0526326356472793,40.22999954223633,1.6557395502413654,39.86000061035156,0.008955238893513906
12957,2024-09-18,39.5,40.22999954223633,39.290000915527344,40.18000030517578,6921700.0,-0.01741295397150311,1.4102566610587268,4.250005960470162,66.59794965856483,71.39375411541319,-0.31575242265797954,-1.006863217106897,-2.2712225340187757,-2.5282821267273192,47.256910251603735,0.9399986267089844,0.9221186989934225,0.7749999999999986,-1.042383868559682,2.592383868559679,-0.13369193427983816,1.6836919342798353,-0.3673985601495957,25.16559804768594,-45.62371545907339,0.9086919342798402,9,-0.10000038146972656,-0.7950000762939453,-1.864999771118164,-2.5550003051757884,1.2099990844726562,2,0.037215220777294444,-1.411762725936564,40.20000076293945,1.047610830056075,40.43000030517578,2.0526326356472793,40.22999954223633,0.037215220777294444
12958,2024-09-19,39.290000915527344,39.45000076293945,38.88000106811523,39.34000015258789,6675400.0,-0.005316432518295056,3.22221280323265,0.07352825679632892,62.804904523984476,71.67443771493116,0.034234912742732604,-0.722046244400623,-1.9554269010666872,-2.3103634071014056,46.600118546698965,0.6199989318847727,0.9270055594551891,0.4940008163452134,-1.2934453785591415,2.2814470112495684,-0.3997222811069605,1.3877239137973874,1.3400001525878835,23.428562709263797,-45.95890907807403,0.8937230974521757,9,0.125,-0.5750007629394531,-1.635000228881836,-2.345001220703132,0.779998779296875,3,0.0376686054403077,1.4102566610587268,39.5,-1.411762725936564,40.20000076293945,1.047610830056075,40.43000030517578,0.0376686054403077
12959,2024-09-20,40.27000045776367,40.7599983215332,39.52000045776367,39.650001525878906,18779400.0,0.024942721287874337,-1.8181735425056462,-12.400167849240864,68.66439787839992,71.91819485526277,-0.6942655633089956,-1.595620738250794,-2.836370843601543,-3.283051146807452,46.30897186899504,1.4699974060058594,0.8989487369296683,1.3545003890991225,-0.49363360590220395,3.202634384100449,0.43043339159846283,2.278567386599782,-1.3899993896484446,73.93624576425958,4.959564407600027,0.9240669975006629,9,-0.5750007629394531,-1.4900016784667969,-2.552499771118164,-3.3250007629394602,-0.04000091552734375,4,0.016886026755549288,3.22221280323265,39.290000915527344,1.4102566610587268,39.5,-1.411762725936564,40.20000076293945,0.016886026755549288
12960,2024-09-23,40.400001525878906,40.45000076293945,40.08000183105469,40.45000076293945,5674200.0,0.003228236072447599,13.800183108262761,-0.08064406967371977,67.14543321501142,71.52491838080626,-0.6285650642007639,-1.6022074415641256,-2.8611844066216534,-3.402674840584325,45.88774711799509,0.3699989318847656,0.9752485853527304,1.354001426696776,-0.5277943323972494,3.2357971857908012,0.4131035471497597,2.294899306243792,-1.520000457763679,80.85120629831795,13.037155220694359,0.9408978795470142,9,-0.7050018310546875,-1.4200019836425781,-2.585000991821289,-3.4550018310546946,-0.8500022888183594,0,0.0024752096619857777,-1.8181735425056462,40.27000045776367,3.22221280323265,39.290000915527344,1.4102566610587268,39.5,0.0024752096619857777
12961,2024-09-24,39.9900016784668,40.4900016784668,39.75,40.25,9059200.0,-0.01014851069125522,1.0,5.20004577706569,59.856654837454876,70.39476700822173,-0.0795712257236616,-1.0889457050074824,-2.3521386176916153,-2.988727826658682,45.16373461102733,0.7400016784667969,1.0921543168310208,0.8430015563964872,-1.0122801148114746,2.698283227604449,-0.0846392792074937,1.7706423920004681,-1.0724006652832117,59.04267191526505,-7.114585722223957,0.927640835603982,9,-0.17000198364257812,-0.9100017547607422,-2.5400009155273438,-3.0450019836425852,-0.29000091552734375,1,0.01350330277982592,13.800183108262761,40.400001525878906,-1.8181735425056462,40.27000045776367,3.22221280323265,39.290000915527344,0.01350330277982592
12962,2024-09-25,39.9900016784668,40.22999954223633,39.61999893188477,40.22000122070313,6309400.0,0.0,3.880079346913806,0.8846193347712173,65.3620791979426,69.43176170934984,0.03195956502722197,-0.956028998970595,-2.256531073955202,-2.985538932985257,45.022129707314015,0.6100006103515554,1.1490442346901304,0.727501487731935,-1.0281864549161384,2.4831894303800084,-0.15034248359210522,1.6053454590559753,-1.0355527191162182,59.04267191526505,-8.639048068122385,0.8778439713240369,9,-0.17000198364257812,-0.9100017547607422,-2.5400009155273438,-3.0450019836425852,-0.69000244140625,2,0.018754687884993126,1.0,39.9900016784668,13.800183108262761,40.400001525878906,-1.8181735425056462,40.27000045776367,0.018754687884993126
12963,2024-09-26,39.93000030517578,40.290000915527344,39.810001373291016,39.81999969482422,3108100.0,-0.0015004093716586286,-6.384764364105875,-0.4782644751463538,67.47474015750458,68.29259155518022,0.11503138920343758,-0.7750994656903316,-2.1289846609686123,-2.915000972723419,44.66987770982759,0.4799995422363281,1.1645294282326404,0.5655000686645479,-1.0885417744284922,2.219541911757588,-0.26152085288197213,1.392520990211068,-0.9394403585815496,33.0645607860751,-38.19464572825802,0.8270209215465193,9,-0.1100006103515625,-0.7800006866455078,-2.4300003051757812,-2.9850006103515696,-1.779998779296875,3,0.01953415410306847,3.880079346913806,39.9900016784668,1.0,39.9900016784668,13.800183108262761,40.400001525878906,0.01953415410306847
12964,2024-09-27,40.38000106811523,40.560001373291016,40.060001373291016,40.13999938964844,5899100.0,0.011269741034314995,-1.500014305196601,2.1818213344429926,66.94045785741025,67.08285848709147,-0.3480558084520382,-1.096220807598634,-2.4986935428964685,-3.353976837772045,44.64408174650064,0.6300010681152344,1.183493618306862,0.8980007171630788,-0.6894189534541013,2.485420387780259,0.10429088185448876,1.691710552471669,-1.3540523540222154,80.85108109862907,7.5800325094031535,0.7937098353085903,9,-0.5600013732910085,-1.2300014495849538,-2.762500762939446,-3.4350013732910156,-2.409999847412095,4,-0.007677101661490271,-6.384764364105875,39.93000030517578,3.880079346913806,39.9900016784668,1.0,39.9900016784668,-0.007677101661490271
12965,2024-09-30,40.54999923706055,40.68000030517578,40.08000183105469,40.38000106811523,8333400.0,0.004209959496003002,1.7906885967246855,0.7083207502185994,65.88982639899137,65.63738263614047,-0.5579125160445528,-1.1304302835122257,-2.5812228016045253,-3.5175978341120953,44.49514231059554,0.5999984741210938,1.1340446093895764,0.9449989318847685,-0.567747475662479,2.457745339432016,0.1886257281111483,1.7013721356583886,-1.4893695308187347,87.735764180039,14.772213900054382,0.7563732037736225,9,-0.7299995422363281,-1.3999996185302734,-2.8849992752075195,-3.6049995422363352,-2.0799980163574148,0,-0.007891484607766786,-1.500014305196601,40.38000106811523,-6.384764364105875,39.93000030517578,3.880079346913806,39.9900016784668,-0.007891484607766786
12966,2024-10-01,40.77000045776367,41.04999923706055,40.43999862670898,40.54999923706055,7394600.0,0.005425430945558585,-1.7727146622277137,1.2941387667174757,65.67164664697233,65.53446007929688,-0.7694748581887723,-1.2341364800027463,-2.7132637753147577,-3.7284407977069023,43.97423074812151,0.6100006103515696,1.032256116430247,1.0510002136230483,-0.45155842806546787,2.5535588553115645,0.29972089277878666,1.80227953446731,-1.6753833792160293,80.41966996206634,9.624982267475403,0.751279320844259,10,-0.8050003051757812,-1.4750003814697266,-3.1025009155273438,-3.8250007629394602,-2.450000762939453,1,-0.029923993304022733,1.7906885967246855,40.54999923706055,-1.500014305196601,40.38000106811523,-6.384764364105875,39.93000030517578,-0.029923993304022733
12967,2024-10-02,40.95000076293945,41.11999893188477,40.58000183105469,40.59000015258789,4703000.0,0.004415018473258536,-1.8421105467103391,1.6363573311138855,62.64500934202246,65.51669394796775,-0.8070301274091491,-1.3195475506491334,-2.7891482200262487,-3.9062864563038815,42.97759739621806,0.5399971008300852,0.9143143352485126,1.1280004501342802,-0.4171060063086216,2.673106906577182,0.35544722191283284,1.9005536783557275,-1.7771683980512947,87.02301635372454,18.61730892415129,0.7725532282214507,10,-0.6300010681152344,-1.6200008392333984,-3.27500057220459,-4.0050010681152415,-2.8600006103515625,2,-0.030525029956318672,-1.7727146622277137,40.77000045776367,1.7906885967246855,40.54999923706055,-1.500014305196601,40.38000106811523,-0.030525029956318672
12968,2024-10-03,40.77999877929688,41.02999877929688,40.61999893188477,41.0,4137800.0,-0.004151452514658427,1.9285831062668812,-0.6111134658584976,56.69098108153521,64.18631430387168,-0.45085750979132655,-1.0157530678573394,-2.534201996768722,-3.724558128296131,42.82768968527096,0.4099998474121094,0.8014505979857347,0.839998435974131,-0.6119405379966167,2.291937409944879,0.1140289489887607,1.5659679229595014,-1.4903364203889282,67.92444002994206,3.1356492821432056,0.7259694869853728,10,-0.4099998474121094,-1.4499988555908274,-3.104998588562019,-3.8349990844726705,-2.6699981689453196,3,-0.036292290008299366,-1.8421105467103391,40.95000076293945,-1.7727146622277137,40.77000045776367,1.7906885967246855,40.54999923706055,-0.036292290008299366
12969,2024-10-04,40.209999084472656,40.59000015258789,40.060001373291016,40.400001525878906,7512300.0,-0.013977432856462024,-1.1632697547683923,0.8636426688861425,47.54463107307013,62.00844739921153,0.12263198834903477,-0.3029824972387303,-1.8844524674757892,-3.1533724960649465,42.53508668638055,0.7199974060058665,0.783767898380276,0.16949882507324077,-1.0319825712829527,1.3709802214294342,-0.4312418731048524,0.7702395232513339,-0.8105165311860958,14.150760062186812,-45.48891838372184,0.6007406981780958,10,0.15999984741211648,-0.8799991607666016,-2.3699989318847656,-3.2649993896484446,-1.80999755859375,4,-0.051230977505523745,1.9285831062668812,40.77999877929688,-1.8421105467103391,40.95000076293945,-1.7727146622277137,40.77000045776367,-0.051230977505523745
12970,2024-10-07,39.540000915527344,40.0,39.5,39.9900016784668,4301500.0,-0.016662476602841703,1.1276713173764477,2.3683946353999357,43.29268718176948,60.168006548579825,0.7351153105240087,0.45409189097508573,-1.1495498859491136,-2.4903834939732548,41.684896898910125,0.7099990844726562,0.7919788453009247,-0.5409994125366211,-1.6029916510648476,0.5209928259916055,-1.071995531800738,-0.010003293272504266,1.579998016357429,2.4691939445173,-52.52167974068769,0.5309961192641135,10,0.7699985504150391,-0.07000160217285156,-1.5575008392333984,-2.595001220703132,-1.3800010681152344,0,-0.03970661756377636,-1.1632697547683923,40.209999084472656,1.9285831062668812,40.77999877929688,-1.8421105467103391,40.95000076293945,-0.03970661756377636
12971,2024-10-08,39.61000061035156,39.9900016784668,39.52999877929688,39.68000030517578,4679300.0,0.0017703513708500207,-2.9999668292037547,0.15555461365659307,51.2820581221023,58.60355976237534,0.6767067763874905,0.45133751056420834,-1.1570068665127522,-2.572325596692096,40.47715588061318,0.46000289916991477,0.671024304536644,-0.49899978637695597,-1.4723692031672826,0.47436963041337066,-0.9856844947721157,-0.012315077981796207,1.4775983428955115,6.79016560977502,-49.82643711371793,0.4866847083951628,10,0.6999988555908203,-0.05000114440917969,-1.5875005722045898,-2.665000915527351,-1.470001220703125,1,-0.02878059510432085,1.1276713173764477,39.540000915527344,-1.1632697547683923,40.209999084472656,1.9285831062668812,40.77999877929688,-0.02878059510432085
12972,2024-10-09,39.599998474121094,39.77999877929688,39.36000061035156,39.5,3616300.0,-0.00025251542732507293,-1.2105326560523995,-1.4285558583106268,53.78969752930972,57.08299947035369,0.6990854174149348,0.5111754409752649,-1.0939273194270172,-2.5726888758690905,38.95611446528393,0.4199981689453196,0.5498973863709296,-0.5240018844604464,-1.4531189759527834,0.40511520703189063,-0.9885604302066184,-0.05944333871427432,1.4558485000610375,14.371145324135348,-44.524987302618364,0.4645585457461695,10,0.6400012969970703,0.04500007629394531,-1.4099979400634766,-2.654998779296882,-1.479999542236321,2,-0.03232320274288303,-2.9999668292037547,39.61000061035156,1.1276713173764477,39.540000915527344,-1.1632697547683923,40.209999084472656,-0.03232320274288303
12973,2024-10-10,39.27000045776367,39.86999893188477,39.2400016784668,39.61000061035156,4011700.0,-0.008333283562449556,-2.150004291559016,-3.4000534065766383,35.46512659463103,53.585740441156005,1.034394605278294,0.8376526737006458,-0.712947383584897,-2.2544417893726205,36.845038682847985,0.6299972534179759,0.49652166032947775,-0.8244998931884737,-1.8237304561843288,0.1747306698073814,-1.3241151746864048,-0.3248846116905426,1.718012661865238,2.2221343114039795,-52.508969948112664,0.4996152814979283,10,0.9099998474121094,0.3749980926513672,-0.9200000762939453,-2.3250007629394602,-0.15999984741210938,3,-0.030048390410509773,-1.2105326560523995,39.599998474121094,-2.9999668292037547,39.61000061035156,1.1276713173764477,39.540000915527344,-0.030048390410509773
12974,2024-10-11,39.7400016784668,39.93000030517578,39.2400016784668,39.2400016784668,5000200.0,0.011968454678492613,-1.7599945068359375,-1.470587575312188,41.269849279194275,50.85018742784521,0.5185985060181224,0.3468426384449401,-1.1596262104751105,-2.73166410182597,34.410479853742125,0.6899986267089844,0.42271806570690273,-0.32999877929687216,-1.3392191707767296,0.6792216121829853,-0.8346089750368009,0.17461141644305656,1.1431307546923861,65.78961898117241,13.76923058136181,0.504610195739927,10,0.4399986267089844,-0.09500312805175781,-1.3775014877319336,-2.7950019836425852,-0.5100021362304688,4,-0.04101663309688419,-2.150004291559016,39.27000045776367,-1.2105326560523995,39.599998474121094,-2.9999668292037547,39.61000061035156,-0.04101663309688419
12975,2024-10-14,39.93000030517578,40.099998474121094,39.709999084472656,39.7400016784668,5496800.0,0.004781042241674971,-2.11994751056655,0.37999725341796875,49.15728440807386,49.01525829018983,0.25859865937010085,0.12381257411269075,-1.3400551941191239,-2.928810348340342,31.696176440179634,0.3899993896484375,0.3459613758355502,-0.1150001525878892,-1.1113617119719805,0.8813614067962021,-0.6131809322799313,0.3831806271041529,0.854544282701859,80.23269740022977,27.89846566919723,0.49818077969204555,10,0.25,-0.2700004577636719,-1.567500114440918,-2.9850006103515696,-0.8300018310546875,0,-0.03831702398205483,-1.7599945068359375,39.7400016784668,-2.150004291559016,39.27000045776367,-1.2105326560523995,39.599998474121094,-0.03831702398205483
12976,2024-10-15,40.560001373291016,40.810001373291016,40.08000183105469,40.16999816894531,6077300.0,0.01577763744804117,-1.5614204161396323,2.0526632802618106,56.80190170286531,48.366024108061254,-0.4518391351096085,-0.5036581108401919,-1.9126712450318735,-3.5524685596787577,29.377001934973002,0.8800010681152344,0.2527552070083061,0.49700088500976847,-0.5238572186671746,1.5178589886867115,-0.01342816682870307,1.00742993684824,-1.3199996948242188,84.07643002580389,31.244479734937784,0.5104290518384705,10,-0.4250011444091797,-0.6850013732910156,-2.1975011825561523,-3.615001678466804,-1.8300018310546875,1,-0.05917163324997621,-2.11994751056655,39.93000030517578,-1.7599945068359375,39.7400016784668,-2.150004291559016,39.27000045776367,-0.05917163324997621
12977,2024-10-16,40.97000122070313,41.02000045776367,40.5099983215332,40.61000061035156,7927700.0,0.010108477158043305,1.2174050055562005,0.9230709038802182,61.45375226655156,48.8952209063964,-0.9596176053808421,-0.8410010685264808,-2.2615953310886567,-3.9397855640245254,28.828090376875647,0.5100021362304688,0.1618978865707703,0.833500671386723,-0.22756672779395615,1.8945680705674022,0.3029669717963799,1.3640343709770661,-1.6985995483398497,97.19105217137901,40.12952198312514,0.5305336995903404,10,-0.8400001525878977,-1.095001220703132,-2.607501029968269,-4.0250015258789205,-1.6599998474121165,2,-0.06907497551219566,-1.5614204161396323,40.560001373291016,-2.11994751056655,39.93000030517578,-1.7599945068359375,39.7400016784668,-0.06907497551219566
12978,2024-10-17,40.77000045776367,41.18999862670898,40.66999816894531,41.02999877929688,6409600.0,-0.00488163917452844,-1.2608573063431072,-0.7222163353537121,54.54544646175795,49.673089282917275,-0.8506379181023576,-0.5527786471886458,-2.009643063515334,-3.712605838993511,29.080799871178332,0.5200004577636648,0.04586821296494037,0.5594999313354521,-0.4585575268058193,1.5775573894767234,0.050471202264816384,1.0685286604060877,-1.4286548339843748,78.46159865409473,23.400964208461744,0.5090287290706357,10,-0.5550003051757812,-0.7350006103515696,-2.502499580383301,-3.8250007629394602,-2.0600013732910156,3,-0.06499881030475363,1.2174050055562005,40.97000122070313,-1.5614204161396323,40.560001373291016,-2.11994751056655,39.93000030517578,-0.06499881030475363
12979,2024-10-18,40.95000076293945,41.13999938964844,40.45000076293945,40.7400016784668,6103500.0,0.004415018473258536,1.3389929136709253,-0.8076940006162022,54.65117723248344,50.93514373299661,-1.0221165451098244,-0.7159290354028016,-2.124857765565949,-3.86554160871453,28.045567603425546,0.6899986267089844,-0.0635358034681488,0.7055002212524428,-0.36499351929175106,1.7759939617966367,0.17025335098034589,1.2407470915245398,-1.4977359589843786,83.78392310805174,31.499205820443123,0.5352468702720959,10,-0.7350006103515625,-0.9150009155273509,-2.33750057220459,-3.980001449584961,-1.8199996948242259,4,-0.0449328478219011,-1.2608573063431072,40.77000045776367,1.2174050055562005,40.97000122070313,-1.5614204161396323,40.560001373291016,-0.0449328478219011
12980,2024-10-21,40.5,41.02000045776367,40.4900016784668,40.900001525878906,4938700.0,-0.010989029415274465,-1.5238147138964577,-1.9047774750227067,47.01986420359189,50.4615666309399,-0.47116750082896175,-0.2719979968362338,-1.6120303893515455,-3.3812380134250475,26.95439009755226,0.529998779296875,-0.14535214042741273,0.25049953460693075,-0.8239789888940123,1.3249780581078738,-0.2867397271435408,0.7877387963574023,-0.9434711666796929,37.837782107987415,-10.438278651689593,0.5372392617504728,10,-0.2849998474121094,-0.46500015258789773,-1.672499656677246,-3.3600006103515625,-1.0099983215332031,0,-0.03135803599416476,1.3389929136709253,40.95000076293945,-1.2608573063431072,40.77000045776367,1.2174050055562005,40.97000122070313,-0.03135803599416476
12981,2024-10-22,40.52999877929688,40.650001525878906,40.27000045776367,40.38000106811523,5737700.0,0.000740710599923089,-1.0540657573226935,-0.3749928474699472,45.20545797693948,49.50776223623209,-0.39888786292098644,-0.2734892163051583,-1.5588606879818272,-3.3851931894200575,26.22363154126972,0.3800010681152344,-0.13970279454850498,0.25349845886231037,-0.820662589848844,1.3276595075734647,-0.28358206549326326,0.790578983217884,-0.8754617583732553,28.26074336987809,-14.489740707191086,0.5370805243555755,10,-0.3149986267089915,-0.49499893188477984,-1.4799985885620188,-3.2099990844726705,-1.020000457763679,1,-0.03528251537738136,-1.5238147138964577,40.5,1.3389929136709253,40.95000076293945,-1.2608573063431072,40.77000045776367,-0.03528251537738136
12982,2024-10-23,40.7400016784668,40.77999877929688,40.38999938964844,40.38999938964844,6339800.0,0.0051814188377716786,-1.2285533672657925,2.3333841967394346,49.5475443113136,51.072475315863485,-0.4807292161923584,-0.44735940581283984,-1.6889548076384955,-3.5807599859493138,25.737050437459786,0.3899993896484446,-0.047069102435280286,0.4260013580322237,-0.6583642183349028,1.5103669343993502,-0.11618143015133597,0.9681841462157834,-0.9933369611960501,51.08719088451436,11.045120531300611,0.5421827881835627,10,-0.5250015258789062,-0.7050018310546946,-1.6900014877319336,-3.4200019836425852,-1.2300033569335938,2,-0.04933731108049655,-1.0540657573226935,40.52999877929688,-1.5238147138964577,40.5,1.3389929136709253,40.95000076293945,-0.04933731108049655
12983,2024-10-24,40.709999084472656,41.0,40.52999877929688,40.79999923706055,5217900.0,-0.0007364406666188206,-1.0888907726868482,-0.2571416115355691,56.44329086046875,52.75841326933842,-0.2514214021842136,-0.3751597205296875,-1.5745206550684117,-3.5307607170808097,25.270575875573847,0.4700012207031179,-6.219157900488881e-05,0.35699882507324077,-0.7253203655990603,1.4393180157455419,-0.18416077026290623,0.8981584204093878,-0.8767343326356141,50.57461688553702,6.957671314183962,0.5411595953361492,10,-0.26000022888183594,-0.674999237060554,-1.6574993133544922,-3.3899993896484446,-1.2000007629394531,3,-0.0343895294194595,-1.2285533672657925,40.7400016784668,-1.0540657573226935,40.52999877929688,-1.5238147138964577,40.5,-0.0343895294194595
12984,2024-10-25,40.06999969482422,41.0099983215332,39.97999954223633,40.97000122070313,5418500.0,-0.015720938443659738,1.1020474892954457,10.000000000000078,56.88309011786898,53.616836125982324,0.4920558541794193,0.2534171805172747,-0.8709376221011524,-2.87683794895338,24.149813825115366,1.029998779296875,0.02600278468901962,-0.26750049591064595,-1.3570465798778955,0.8220455880566035,-0.8122735378942707,0.2772725460729788,-0.15533091049486103,8.65385320764406,-38.50870730706158,0.5447730419836242,10,0.5149993896484375,0.14500045776367188,-1.0049991607666016,-2.7099990844726562,-0.5600013732910156,4,-0.03394061943372639,-1.0888907726868482,40.709999084472656,-1.2285533672657925,40.7400016784668,-1.0540657573226935,40.52999877929688,-0.03394061943372639
12985,2024-10-28,40.22999954223633,40.5099983215332,40.16999816894531,40.16999816894531,4288800.0,0.003993008450977831,-10.333079026002924,-0.06666807951510989,57.86799425666285,53.73529085418205,0.42363595943866983,0.0719009581371779,-0.9677298479999195,-3.012741403791999,22.858014787940924,0.4399986267089844,0.17083193388465645,-0.0915006637573228,-1.1772995433287932,0.9942982158141476,-0.634400103543058,0.4513987760284124,-0.25,24.271873425972565,-26.84097470698199,0.5428994397857342,10,0.3549995422363281,-0.0149993896484375,-0.9925003051757812,-2.6800003051757812,-0.720001220703125,0,-0.02734274140287385,1.1020474892954457,40.06999969482422,-1.0888907726868482,40.709999084472656,-1.2285533672657925,40.7400016784668,-0.02734274140287385
12986,2024-10-29,39.54999923706055,40.0,39.45000076293945,39.88999938964844,7521100.0,-0.01690281662722537,-1.0370451478909555,-5.666539513001462,49.457709446124696,52.402397207467956,1.0563917118069241,0.6912565822503467,-0.23112038003717572,-2.308043105843261,20.95241265592074,0.779998779296875,0.25268664566110033,-0.7105009078979521,-1.8268575150403308,0.40585569924442666,-1.2686792114691414,-0.1523226043267627,1.6399993896484304,6.410168629445597,-47.31164956205029,0.558178303571189,10,0.7700004577636719,0.6650009155273438,-0.21249961853027344,-1.8050003051757812,-0.04000091552734375,1,-0.0015170053034420095,-10.333079026002924,40.22999954223633,1.1020474892954457,40.06999969482422,-1.0888907726868482,40.709999084472656,-0.0015170053034420095
12987,2024-10-30,39.70000076293945,40.060001373291016,39.209999084472656,39.52999877929688,9458400.0,0.0037927061636537918,-1.098767525207571,-0.5000056098463815,54.85326788943424,52.436599588320874,0.790416201198866,0.4667364449004481,-0.31934590934825735,-2.4266351098945336,19.006574747761228,0.8500022888183594,0.291779755932545,-0.4979993820190458,-1.5915518554811925,0.5955530914431009,-1.0447756187501156,0.048776854712023976,1.455197906494135,27.22232700870387,-31.650086548803266,0.5467762367310729,10,0.47499847412109375,0.4999980926513672,-0.2500009536743164,-1.9100017547607422,-0.19000244140625,2,-0.004785955610953518,-1.0370451478909555,39.54999923706055,-10.333079026002924,40.22999954223633,1.1020474892954457,40.06999969482422,-0.004785955610953518
12988,2024-10-31,39.29999923706055,39.83000183105469,39.27000045776367,39.66999816894531,9240500.0,-0.010075604992237475,-1.6046788087401638,-2.1764389094581857,44.95410997856426,51.35914767121875,1.0727841450579518,0.7907154563077512,0.1284187976315252,-1.9978698764453284,16.95558134116254,0.5600013732910156,0.23419467951433148,-0.8240009307861342,-1.9515025093575389,0.3035006477852704,-1.387751720071833,-0.26025014150043546,1.7773914489746048,5.000010596385785,-50.808154120013484,0.5637507892857014,10,0.8150005340576172,0.8999996185302734,0.15000057220458984,-1.510000228881836,0.20999908447265625,3,,-1.098767525207571,39.70000076293945,-1.0370451478909555,39.54999923706055,-10.333079026002924,40.22999954223633,
12989,2024-11-01,38.150001525878906,39.59000015258789,38.11000061035156,39.2400016784668,7671500.0,-0.029262028842412136,-1.5299094581508856,2.945954862722052,33.2707111962645,49.83146400373793,1.9934676229674224,1.8745810916565517,1.3134789412835346,-0.825503623441989,16.425645413735243,1.4799995422363281,0.07862385559853635,-1.8709987640380845,-3.3011683839925823,-0.44082914408358675,-2.5860835740153334,-1.1559139540608356,2.8526934960937425,1.6667064031344128,-48.94301707277732,0.7150848099772483,11,1.4099979400634766,1.4999980926513672,1.3349981307983398,-0.10000228881835938,1.3599967956542969,4,,-1.6046788087401638,39.29999923706055,-1.098767525207571,39.70000076293945,-1.0370451478909555,39.54999923706055,
12990,2024-11-04,37.97000122070313,38.400001525878906,37.7599983215332,38.06999969482422,7614600.0,-0.004718225372905227,-1.4615305613427625,0.09174170653432401,23.4086584894917,47.409597394021496,1.985659904442187,2.0352800575181433,1.530074388877928,-0.6006423570671018,16.958081981802657,0.6400032043457031,-0.040793846106012666,-1.972499084472652,-3.6625673643396013,-0.2824308046057027,-2.8175332244061266,-1.1274649445391773,2.8591321365722493,9.13054871859544,-35.70727333891131,0.845034139933476,11,1.414997100830071,1.5049972534179616,1.514998435974114,0.23499870300292258,1.539997100830071,0,,-1.5299094581508856,38.150001525878906,-1.6046788087401638,39.29999923706055,-1.098767525207571,39.70000076293945,
12991,2024-11-05,38.47000122070313,38.4900016784668,37.7599983215332,37.97000122070313,4591500.0,0.013168290332510546,1.7037115528617957,-5.000076295109839,24.798421209688073,44.65969482717422,1.29936110822333,1.5236114891850718,1.0674312519067612,-1.062956798642027,17.46174323550394,0.7300033569335938,-0.1770077778477912,-1.4154991149902258,-3.225430130349281,0.39443190036882925,-2.3204646226697534,-0.5105336073106983,2.1136013337128716,30.86965030882452,-7.042391152947896,0.9049655076795269,11,0.914997100830071,1.0049972534179616,1.014998435974114,-0.17000198364258523,1.039997100830071,1,,-1.4615305613427625,37.97000122070313,-1.5299094581508856,38.150001525878906,-1.6046788087401638,39.29999923706055,
12992,2024-11-06,38.31999969482422,38.599998474121094,37.849998474121094,38.25,11397800.0,-0.003899181729117962,1.380962761126249,0.1399993896484375,25.050946719404195,41.17165658927816,1.1957288328734066,1.6577980871014546,1.2631658542023274,-0.8778351210497206,18.207574441860896,0.75,-0.25507503913200935,-1.5015007019042983,-3.439902101406034,0.4369006975974372,-2.4707014016551696,-0.532300002153427,2.03771452096116,27.05316057268276,-5.4929493204974555,0.9692006997508679,11,1.0649986267089844,1.154998779296875,1.3100004196166992,0.125,1.1899986267089844,2,,1.7037115528617957,38.47000122070313,-1.4615305613427625,37.97000122070313,-1.5299094581508856,38.150001525878906,
12993,2024-11-07,38.09000015258789,38.4900016784668,38.02000045776367,38.33000183105469,5879300.0,-0.006002075784655947,-1.473683682176379,-3.428610354223433,21.169387711153973,37.20346743297649,1.1342795166490873,1.8918588739859814,1.530398841129056,-0.6077884276187504,19.195635491501196,0.470001220703125,-0.3439160457397321,-1.6725002288818374,-3.7485273460520503,0.4035268882883756,-2.710513787466944,-0.6344866702967309,2.059896791657316,18.03286889961728,-7.700208490283874,1.0380135585851071,11,1.0449981689453125,1.3849983215332031,1.734999656677246,0.3899993896484375,1.4199981689453125,3,,1.380962761126249,38.31999969482422,1.7037115528617957,38.47000122070313,-1.4615305613427625,37.97000122070313,
12994,2024-11-08,38.11000061035156,38.31999969482422,37.83000183105469,37.91999816894531,4985400.0,0.0005250842132724642,-1.6486720554272518,-0.791671302551061,23.620353107415994,33.39817397194906,0.9018547221104569,1.8377014880329057,1.544118618816853,-0.5827480837619561,20.227983401979255,0.48999786376953125,-0.48706655516920705,-1.5709997177124038,-3.7747942890981747,0.6327948536733672,-2.6728970034052892,-0.4691024320195183,1.8487044440766809,41.66693157615088,16.743556049201416,1.1018972856928853,11,0.7999992370605469,1.3649978637695312,1.7399988174438477,0.3699989318847656,1.3999977111816406,4,,-1.473683682176379,38.09000015258789,1.380962761126249,38.31999969482422,1.7037115528617957,38.47000122070313,
12995,2024-11-11,38.400001525878906,38.5099983215332,38.0099983215332,38.09000015258789,6534100.0,0.007609575200284047,-1.1276367797806979,1.6315652104079665,27.766247873648425,30.98801157500726,0.3631598844154098,1.504327438234128,1.2899686933864132,-0.8263629386327551,20.93641029564949,0.5,-0.6731938619719315,-1.2044988632202163,-3.4770484198795657,1.0680506934391332,-2.3407736415498874,-0.0682240848905451,1.3828069899177322,76.19084381996448,49.55437787779161,1.136274778329674,11,0.5099983215332031,1.0749969482421875,1.449997901916504,0.15999794006347656,1.1099967956542969,0,,-1.6486720554272518,38.11000061035156,-1.473683682176379,38.09000015258789,1.380962761126249,38.31999969482422,
12996,2024-11-12,38.15999984741211,38.540000915527344,38.04999923706055,38.27000045776367,3814700.0,-0.006250043461718424,-1.9696906644472187,-0.35483910662646895,23.236536196831736,27.475041386940312,0.4305297504222736,1.639358785015034,1.550876473599672,-0.538345135752877,20.749058872375656,0.4900016784667969,-0.8368748307775888,-1.324500465393065,-3.6377067789635404,0.9887058481774105,-2.4811036221783027,-0.16789730860782726,1.460983852843455,42.85707208323012,18.5156393608779,1.1566031567852377,11,0.6350002288818359,1.3149986267089844,1.7299995422363281,0.5849990844726634,1.3499984741210938,1,,-1.1276367797806979,38.400001525878906,-1.6486720554272518,38.11000061035156,-1.473683682176379,38.09000015258789,
12997,2024-11-13,38.13999938964844,38.400001525878906,37.810001373291016,38.2400016784668,6174700.0,-0.0005241210126741835,1.8095112669276392,0.9091066722152864,23.284855271652148,25.067346419505636,0.23017855514654428,1.5141005728859511,1.5790865699200438,-0.4787393666089699,20.419903370382812,0.5900001525878906,-1.036345228189525,-1.203000831604001,-3.4795360868705956,1.0735344236625934,-2.3412684592372983,-0.06473320397070381,1.3321054803093375,45.20523606720142,23.18318608532692,1.1382676276332964,11,0.5349998474121094,1.3349990844726562,1.7950000762939453,0.6849994659423899,1.3699989318847656,2,,-1.9696906644472187,38.15999984741211,-1.1276367797806979,38.400001525878906,-1.6486720554272518,38.11000061035156,
12998,2024-11-14,38.11999893188477,38.38999938964844,38.08000183105469,38.22999954223633,4663200.0,-0.0005243958595629872,-2.2632212986387183,1.0999809269501484,26.73033590225654,24.34063805350475,0.07285488105566884,1.3970159705105374,1.622385386406009,-0.41070453824988107,19.88314500675297,0.30999755859375,-1.159994757376296,-1.090501213073722,-3.325424394359203,1.1444219682117591,-2.2079628037164625,0.02696037756901859,1.2151374141990345,42.46544561440277,17.9777659893603,1.1174615906427416,11,0.05999946594237571,1.354999542236321,1.8225002288818288,0.7650012969970632,1.3899993896484304,3,,1.8095112669276392,38.13999938964844,-1.9696906644472187,38.15999984741211,-1.1276367797806979,38.400001525878906,
12999,2024-11-15,39.11000061035156,39.18999862670898,38.11000061035156,38.11000061035156,9038600.0,0.02597066385641278,-1.1599960327148295,-9.09085864891167,38.844650123673475,26.055748235080504,-0.8567462396678494,0.2762623003604787,0.6747585933640323,-1.3461080299563406,19.2034225705351,1.0799980163574148,-1.313716662956132,-0.008499526977537641,-2.0880058172249463,2.071006763269871,-1.048252672101242,1.0312536181461667,0.09912469376819644,94.20303075536734,66.80931150878627,1.0397531451237036,11,-0.6350021362304688,0.36499786376953125,0.8024988174438477,-0.19000053405761008,0.3999977111816406,4,,-2.2632212986387183,38.11999893188477,1.8095112669276392,38.13999938964844,-1.9696906644472187,38.15999984741211,
13000,2024-11-18,39.22999954223633,39.38999938964844,38.7400016784668,39.04999923706055,7261100.0,0.0030682416264908863,1.5999908447265625,0.18000030517578125,46.41256487541524,28.457319753494637,-0.870791519251064,0.05927899048566587,0.5823165644892185,-1.408660005062103,18.368610619455282,0.6499977111816406,-1.3912569102321868,0.174999427795413,-1.8019142029722843,2.1519130585631103,-0.8134573875884357,1.1634562431792617,-1.470001220703125,89.87341466535646,57.35409110736112,0.9884568153838498,11,-0.6299991607666016,0.24499893188476562,0.682499885559082,-0.2849998474121094,0.279998779296875,0,,-1.1599960327148295,39.11000061035156,-2.2632212986387183,38.11999893188477,1.8095112669276392,38.13999938964844,
13001,2024-11-19,39.099998474121094,39.22000122070313,38.709999084472656,39.06999969482422,6070100.0,-0.0033138177321483386,2.777733823113728,0.16665960242444794,43.24322698877327,30.478684227868975,-0.7174778716054178,0.0807975617071861,0.7286159505757439,-1.2199476713641957,17.949082701836183,0.5200004577636719,-1.3034535821946278,0.11649837493896342,-1.7352745672126844,1.9682713170906112,-0.809388096136864,1.0423848460147909,-1.3074001312255845,81.64548863194644,46.454457861896,0.925886471075824,11,-0.4999980926513672,0.375,0.8200016021728516,-0.154998779296875,0.4099998474121094,1,,1.5999908447265625,39.22999954223633,-1.1599960327148295,39.11000061035156,-2.2632212986387183,38.11999893188477,
13002,2024-11-20,38.72999954223633,39.2400016784668,38.2599983215332,39.20000076293945,5551000.0,-0.009462888652787438,2.5636287973366625,-15.66734486266531,43.53742379261902,32.96402157025398,-0.3164862305401499,0.3082978376221348,1.1028903362520595,-0.7918349004206462,17.569470966209707,0.9800033569335938,-1.1528436956004242,-0.15300045013427876,-1.8114720797133188,1.5054711794447613,-0.9822362649237988,0.6762353646552413,-0.9054531784057573,49.61823836369566,10.170030864432896,0.8292358147895196,11,-0.12999916076660156,0.7449989318847656,1.2750005722045898,0.21500015258789062,0.779998779296875,2,,2.777733823113728,39.099998474121094,1.5999908447265625,39.22999954223633,-1.1599960327148295,39.11000061035156,
13003,2024-11-21,39.310001373291016,39.36000061035156,38.5,38.72000122070313,7606200.0,0.014975518665373944,1.4927603536065546,-1.2553162132328919,65.10413407044265,37.573330566145835,-0.7881097837166422,-0.4026079769981834,0.5159385014479057,-1.3094408766082353,16.79866997580919,0.8600006103515625,-1.0229233434798886,0.4970012664794936,-0.9402046127227095,1.9342071456816967,-0.2216016731216044,1.2156042060805916,-1.4541459489440882,93.75014901175405,47.47709845983133,0.7186029396010999,11,-0.7100009918212891,0.16499710083007812,0.6924991607666016,-0.3650016784667969,0.1999969482421875,3,,2.5636287973366625,38.72999954223633,2.777733823113728,39.099998474121094,1.5999908447265625,39.22999954223633,
13004,2024-11-22,38.709999084472656,39.560001373291016,38.68000030517578,39.36000061035156,4039000.0,-0.015263349474875065,-1.478879444665327,-1.1016972165648469,58.68540102584668,41.008792027501194,-0.10509963255022114,0.09516134152645606,1.0899474171044972,-0.6530917038459094,16.940331318569047,0.8800010681152344,-0.8923684481852732,-0.035000991821291905,-1.3448418559678785,1.2748398723252947,-0.6899214238945817,0.6199194402519979,-0.8234607808197012,34.61536204326443,-15.68031714182196,0.6549204320732919,11,-0.024997711181640625,0.7399997711181641,1.4150009155273438,0.2700004577636719,0.7999992370605469,4,,1.4927603536065546,39.310001373291016,2.5636287973366625,38.72999954223633,2.777733823113728,39.099998474121094,
13005,2024-11-25,39.13000106811523,39.27000045776367,38.68999862670898,38.95000076293945,7013400.0,0.010849961084371085,1.5217521105269578,-0.27692289634610456,57.894712826198905,44.85970054187533,-0.4589220267805345,-0.4337117697928363,0.641848984183973,-1.007026294577706,17.08964821631887,0.5800018310546946,-0.6995728723589778,0.4400009155273352,-0.6868948852219177,1.566896716276588,-0.12344698484729122,1.0034488159019617,-1.176524241676752,66.92313109616481,13.584833977882127,0.5634479003746256,11,-0.44499969482421164,0.25999832153321023,0.9949989318847727,-0.15000152587889914,0.37999725341797586,0,,-1.478879444665327,38.709999084472656,1.4927603536065546,39.310001373291016,2.5636287973366625,38.72999954223633,
13006,2024-11-26,39.4900016784668,39.58000183105469,39.15999984741211,39.18000030517578,5591700.0,0.009200117570272948,-1.3999956403744918,1.7222269317171026,63.32573002611198,49.3086866257042,-0.6821578722065311,-0.8415862787039146,0.2647705822755029,-1.297077701272272,17.756809624259397,0.45000076293946023,-0.5160832649833154,0.8030014038085938,-0.3145354763606889,1.9205382839778764,0.24423296372395242,1.361769843893235,-1.4722638701542223,93.18182474980566,35.01008750948017,0.5587684400846397,11,-0.6599998474121094,-0.10500335693359375,0.6349983215332031,-0.5100021362304688,0.01999664306640625,1,,1.5217521105269578,39.13000106811523,-1.478879444665327,38.709999084472656,1.4927603536065546,39.310001373291016,
13007,2024-11-27,39.5099983215332,39.88999938964844,39.36999893188477,39.40999984741211,4227000.0,0.0005063723022658007,-4.777773068283342,0.3225742939764967,66.98559178801281,53.78149283523267,-0.5446601541622371,-0.9239169796379372,0.25014297268983654,-1.2493324593765323,18.285565991307745,0.5200004577636648,-0.3582133332805739,0.8324981689453139,-0.25150726632682563,1.9165036042174535,0.2904954513092477,1.3745008865813801,-1.3985246718561015,72.66178165651243,9.02391663039053,0.542002717636068,11,-0.5099983215332031,-0.125,0.6150016784667969,-0.529998779296875,0.0,2,,-1.3999956403744918,39.4900016784668,1.5217521105269578,39.13000106811523,-1.478879444665327,38.709999084472656,